株価チャート
2023/09/28~2024/02/27
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2024 |
02/27 | 546 | 580 | 530 | 560 | +3.51% | 692,700 | 25億2464万 | +29.63% | 180.33 | 3.23 |
02/26 | 594 | 627 | 539 | 541 | -4.08% | 1,247,900 | 24億3899万 | +27.9% | 174.21 | 3.12 |
02/22 | 521 | 601 | 515 | 564 | +12.57% | 2,074,600 | 25億4268万 | +35.9% | 181.62 | 3.25 |
02/21 | 554 | 644 | 498 | 501 | -10.85% | 2,206,100 | 22億5765万 | +23.1% | 161.33 | 2.89 |
02/20 | 497 | 562 | 476 | 562 | +16.6% | 1,167,900 | 25億3254万 | +40.15% | 180.98 | 3.24 |
02/19 | 505 | 519 | 482 | 482 | -1.83% | 251,000 | 21億7203万 | +22.65% | 155.21 | 2.78 |
02/16 | 486 | 519 | 469 | 491 | +1.03% | 372,400 | 22億1259万 | +26.87% | 158.11 | 2.83 |
02/15 | 520 | 523 | 480 | 486 | -3.95% | 482,900 | 21億9006万 | +27.23% | 156.5 | 2.8 |
02/14 | 518 | 576 | 467 | 506 | -3.25% | 2,016,400 | 22億8018万 | +34.22% | 162.94 | 2.92 |
02/13 | 523 | 523 | 480 | 523 | +18.06% | 1,328,600 | 23億5679万 | +40.97% | 168.42 | 3.02 |
02/09 | 371 | 443 | 369 | 443 | +22.04% | 645,000 | 19億9629万 | +21.7% | 142.66 | 2.55 |
02/08 | 366 | 366 | 355 | 363 | +1.4% | 15,500 | 16億3578万 | +0.55% | 116.89 | 2.09 |
02/07 | 375 | 375 | 358 | 358 | -4.02% | 53,900 | 16億1325万 | -0.83% | 115.28 | 2.06 |
02/06 | 379 | 379 | 370 | 373 | -0.53% | 26,900 | 16億8084万 | +3.61% | 120.11 | 2.15 |
02/05 | 377 | 377 | 368 | 375 | 0% | 7,800 | 16億8986万 | +4.46% | 120.76 | 2.16 |
02/02 | 372 | 378 | 369 | 375 | +0.54% | 23,200 | 16億8986万 | +5.04% | 120.76 | 2.16 |
02/01 | 378 | 382 | 367 | 373 | -0.8% | 23,600 | 16億8084万 | +4.78% | 120.11 | 2.15 |
01/31 | 373 | 378 | 372 | 376 | +0.8% | 5,500 | 16億9436万 | +5.92% | 121.08 | 2.17 |
01/30 | 371 | 379 | 365 | 373 | +0.27% | 27,600 | 16億8084万 | +5.67% | 120.11 | 2.15 |
01/29 | 369 | 374 | 365 | 372 | +1.09% | 12,600 | 16億7634万 | +5.38% | 119.79 | 2.15 |
01/26 | 363 | 370 | 360 | 368 | +1.38% | 20,300 | 16億5831万 | +4.55% | 118.5 | 2.12 |
01/25 | 359 | 380 | 353 | 363 | +1.11% | 47,100 | 16億3578万 | +2.83% | 116.89 | 2.09 |
01/24 | 361 | 361 | 355 | 359 | +1.7% | 7,400 | 16億1776万 | +1.41% | 115.61 | 2.07 |
01/23 | 355 | 362 | 353 | 353 | +0.28% | 29,800 | 15億9072万 | -0.56% | 113.67 | 2.04 |
01/22 | 350 | 356 | 346 | 352 | +1.73% | 29,100 | 15億8322万 | -1.4% | 113.35 | 2.03 |
01/19 | 349 | 352 | 345 | 346 | -0.86% | 15,300 | 15億5623万 | -3.62% | 111.42 | 2 |
01/18 | 349 | 354 | 349 | 349 | -1.13% | 7,200 | 15億6973万 | -3.32% | 112.39 | 2.01 |
01/17 | 347 | 355 | 345 | 353 | +0.28% | 21,600 | 15億8772万 | -2.75% | 113.67 | 2.04 |
01/16 | 351 | 354 | 347 | 352 | +0.28% | 10,500 | 15億8322万 | -3.56% | 113.35 | 2.03 |
01/15 | 353 | 358 | 343 | 351 | -0.28% | 37,500 | 15億7872万 | -4.36% | 113.03 | 2.02 |
01/12 | 359 | 359 | 345 | 352 | -1.95% | 23,300 | 15億8322万 | -4.86% | 113.35 | 2.03 |
01/11 | 355 | 359 | 349 | 359 | +1.41% | 20,300 | 16億1471万 | -3.75% | 115.61 | 2.07 |
01/10 | 357 | 364 | 352 | 354 | -0.84% | 22,300 | 15億9222万 | -5.6% | 114 | 2.04 |
01/09 | 365 | 365 | 354 | 357 | -1.11% | 20,700 | 16億571万 | -5.31% | 114.96 | 2.06 |
01/05 | 355 | 374 | 348 | 361 | +0.56% | 53,900 | 16億2370万 | -4.75% | 116.25 | 2.08 |
01/04 | 347 | 359 | 346 | 359 | +1.7% | 25,900 | 16億1471万 | -5.77% | 115.61 | 2.07 |
2023 |
12/29 | 348 | 360 | 345 | 353 | +1.44% | 43,900 | 15億8772万 | -8.07% | 113.67 | 2.03 |
12/28 | 336 | 358 | 333 | 348 | +3.88% | 67,000 | 15億6523万 | -9.84% | 112.06 | 2 |
12/27 | 337 | 343 | 335 | 335 | -1.18% | 56,300 | 15億676万 | -13.88% | 107.88 | 1.93 |
12/26 | 340 | 348 | 336 | 339 | +0.89% | 51,700 | 15億2475万 | -13.3% | 109.17 | 1.95 |
12/25 | 344 | 346 | 335 | 336 | -2.33% | 60,200 | 15億1126万 | -14.72% | 108.2 | 1.93 |
12/22 | 345 | 350 | 344 | 344 | -0.29% | 33,000 | 15億4724万 | -13.13% | 110.78 | 1.98 |
12/21 | 354 | 356 | 345 | 345 | -2.54% | 43,500 | 15億5053万 | -13.32% | 111.1 | 1.98 |
12/20 | 365 | 374 | 354 | 354 | -4.32% | 59,100 | 15億9098万 | -11.28% | 114 | 2.03 |
12/19 | 375 | 380 | 367 | 370 | -1.6% | 36,900 | 16億6289万 | -7.73% | 119.15 | 2.13 |
12/18 | 382 | 389 | 375 | 376 | -3.59% | 33,200 | 16億8985万 | -6.23% | 121.08 | 2.16 |
12/15 | 383 | 391 | 377 | 390 | -0.26% | 23,500 | 17億5277万 | -3.23% | 125.59 | 2.24 |
12/14 | 395 | 395 | 385 | 391 | -1.01% | 14,600 | 17億5727万 | -3.22% | 125.91 | 2.25 |
12/13 | 400 | 404 | 388 | 395 | -1% | 25,900 | 17億7524万 | -2.47% | 127.2 | 2.27 |
12/12 | 401 | 404 | 395 | 399 | -0.5% | 17,300 | 17億9322万 | -1.97% | 128.49 | 2.29 |
12/11 | 405 | 409 | 400 | 401 | -0.5% | 8,600 | 18億221万 | -1.72% | 129.13 | 2.31 |
12/08 | 403 | 408 | 401 | 403 | -0.25% | 17,800 | 18億1120万 | -1.47% | 129.77 | 2.32 |
12/07 | 408 | 410 | 403 | 404 | -0.98% | 11,000 | 18億1569万 | -1.46% | 130.1 | 2.32 |
12/06 | 413 | 419 | 406 | 408 | -2.63% | 11,900 | 18億3367万 | -0.73% | 131.38 | 2.35 |
12/05 | 416 | 425 | 410 | 419 | -0.24% | 19,500 | 18億8311万 | +1.7% | 134.93 | 2.41 |
12/04 | 409 | 421 | 409 | 420 | +2.69% | 15,500 | 18億8760万 | +1.69% | 135.25 | 2.41 |
12/01 | 405 | 416 | 403 | 409 | +0.25% | 18,400 | 18億3816万 | -1.21% | 131.71 | 2.35 |
11/30 | 414 | 417 | 403 | 408 | -1.45% | 21,500 | 18億3367万 | -1.92% | 131.38 | 2.35 |
11/29 | 411 | 417 | 411 | 414 | +0.98% | 16,300 | 18億6064万 | -0.96% | 133.32 | 2.38 |
11/28 | 422 | 422 | 409 | 410 | -1.68% | 19,500 | 18億4266万 | -2.15% | 132.03 | 2.36 |
11/27 | 425 | 428 | 415 | 417 | -0.95% | 25,400 | 18億7412万 | -0.95% | 134.28 | 2.4 |
11/24 | 410 | 424 | 410 | 421 | +3.69% | 33,900 | 18億9210万 | -0.47% | 135.57 | 2.42 |
11/22 | 405 | 408 | 405 | 406 | +0.5% | 6,000 | 18億2468万 | -4.25% | 130.74 | 2.33 |
11/21 | 395 | 407 | 394 | 404 | +2.54% | 17,800 | 18億1569万 | -5.39% | 130.1 | 2.32 |
11/20 | 396 | 397 | 385 | 394 | -0.51% | 20,900 | 17億7075万 | -8.16% | 126.88 | 2.26 |
11/17 | 383 | 396 | 383 | 396 | +1.28% | 15,700 | 17億7974万 | -8.33% | 127.52 | 2.28 |
11/16 | 390 | 393 | 381 | 391 | +1.03% | 18,300 | 17億5727万 | -10.32% | 125.91 | 2.25 |
11/15 | 380 | 390 | 380 | 387 | +1.84% | 24,800 | 17億3929万 | -11.85% | 124.62 | 2.22 |
11/14 | 400 | 401 | 378 | 380 | -3.55% | 28,600 | 17億783万 | -14.03% | 122.37 | 2.18 |
11/13 | 409 | 409 | 392 | 394 | -3.9% | 29,900 | 17億7075万 | -11.66% | 126.88 | 2.26 |
11/10 | 413 | 422 | 410 | 410 | -1.44% | 29,000 | 18億4266万 | -8.48% | 132.03 | 2.36 |
11/09 | 424 | 424 | 399 | 416 | -1.65% | 53,900 | 18億6962万 | -7.56% | 133.96 | 2.39 |
11/08 | 426 | 433 | 421 | 423 | -1.86% | 14,700 | 19億108万 | -6.21% | 136.22 | 2.43 |
11/07 | 428 | 434 | 428 | 431 | -0.23% | 6,000 | 19億3704万 | -4.86% | 138.79 | 2.48 |
11/06 | 433 | 440 | 432 | 432 | -0.69% | 21,500 | 19億4153万 | -4.85% | 139.11 | 2.48 |
11/02 | 430 | 437 | 424 | 435 | +2.35% | 17,100 | 19億5502万 | -4.4% | 140.08 | 2.5 |
11/01 | 437 | 437 | 421 | 425 | -1.16% | 31,900 | 19億1007万 | -6.8% | 136.86 | 2.44 |
10/31 | 439 | 440 | 426 | 430 | -1.6% | 41,200 | 19億3254万 | -5.91% | 138.47 | 2.47 |
10/30 | 432 | 442 | 432 | 437 | 0% | 21,700 | 19億6400万 | -4.59% | 140.72 | 2.51 |
10/27 | 443 | 456 | 433 | 437 | -2.02% | 56,600 | 19億6400万 | -4.79% | 140.72 | 2.51 |
10/26 | 460 | 484 | 446 | 446 | -1.33% | 183,300 | 20億445万 | -2.83% | 143.62 | 2.56 |
10/25 | 448 | 463 | 447 | 452 | +0.44% | 62,700 | 20億3142万 | -1.53% | 145.55 | 2.6 |
10/24 | 446 | 455 | 435 | 450 | +0.45% | 16,800 | 20億2243万 | -1.96% | 144.91 | 2.59 |
10/23 | 464 | 464 | 439 | 448 | -2.82% | 37,600 | 20億1277万 | -2.4% | 144.27 | 2.57 |
10/20 | 458 | 465 | 450 | 461 | +0.66% | 19,700 | 20億7118万 | +0.44% | 148.45 | 2.65 |
10/19 | 447 | 464 | 444 | 458 | +0.88% | 31,200 | 20億5770万 | -0.22% | 147.49 | 2.63 |
10/18 | 473 | 473 | 453 | 454 | -4.62% | 35,300 | 20億3973万 | -1.09% | 146.2 | 2.61 |
10/17 | 474 | 476 | 463 | 476 | +2.15% | 17,500 | 21億3857万 | +3.7% | 153.28 | 2.74 |
10/16 | 467 | 473 | 460 | 466 | -1.89% | 23,900 | 20億9364万 | +1.3% | 150.06 | 2.68 |
10/13 | 482 | 488 | 467 | 475 | -2.66% | 47,000 | 21億3408万 | +3.04% | 152.96 | 2.73 |
10/12 | 467 | 495 | 458 | 488 | +4.72% | 91,300 | 21億9248万 | +5.63% | 157.15 | 2.8 |
10/11 | 470 | 478 | 466 | 466 | -0.64% | 27,300 | 20億9364万 | +1.3% | 150.06 | 2.68 |
10/10 | 460 | 469 | 460 | 469 | +2.18% | 13,600 | 21億712万 | +2.4% | 151.03 | 2.7 |
10/06 | 466 | 466 | 454 | 459 | -0.86% | 27,700 | 20億6219万 | +0.44% | 147.81 | 2.64 |
10/05 | 460 | 466 | 451 | 463 | +1.76% | 51,700 | 20億8016万 | +1.54% | 149.1 | 2.66 |
10/04 | 439 | 456 | 433 | 455 | +2.48% | 52,400 | 20億4422万 | 0% | 146.52 | 2.61 |
10/03 | 460 | 460 | 444 | 444 | -3.48% | 23,100 | 19億9480万 | -2.2% | 142.98 | 2.55 |
10/02 | 469 | 473 | 460 | 460 | -1.92% | 13,700 | 20億6668万 | +1.55% | 148.13 | 2.64 |
09/29 | 456 | 479 | 455 | 469 | +2.85% | 85,600 | 21億712万 | +3.76% | 151.03 | 2.47 |
09/28 | 455 | 466 | 455 | 456 | -1.51% | 17,800 | 20億4871万 | +1.33% | 146.84 | 2.4 |