株価チャート
2023/11/14～2024/04/11
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 |
| 04/11 | 384 | 385 | 381 | 385 | 0% | 14,100 | 108億209万 | -2.04% | 26.23 | 0.92 |
| 04/10 | 388 | 388 | 382 | 385 | -0.77% | 11,000 | 108億209万 | -2.28% | 26.23 | 0.92 |
| 04/09 | 382 | 388 | 381 | 388 | +1.57% | 22,800 | 108億8627万 | -1.52% | 26.43 | 0.93 |
| 04/08 | 389 | 389 | 382 | 382 | -1.04% | 18,100 | 107億1792万 | -3.29% | 26.02 | 0.91 |
| 04/05 | 388 | 389 | 385 | 386 | -1.03% | 14,800 | 108億3015万 | -2.28% | 26.3 | 0.92 |
| 04/04 | 391 | 391 | 385 | 390 | +0.78% | 25,600 | 109億4238万 | -1.52% | 26.57 | 0.93 |
| 04/03 | 390 | 390 | 387 | 387 | -0.77% | 20,700 | 108億5821万 | -2.27% | 26.37 | 0.92 |
| 04/02 | 399 | 399 | 390 | 390 | -0.51% | 19,000 | 109億4238万 | -1.76% | 26.57 | 0.93 |
| 04/01 | 397 | 398 | 391 | 392 | -1.26% | 24,100 | 109億9850万 | -1.26% | 26.71 | 0.94 |
| 03/29 | 401 | 401 | 393 | 397 | +0.25% | 27,300 | 111億3878万 | 0% | 33.13 | 0.95 |
| 03/28 | 395 | 405 | 387 | 396 | -1.49% | 95,300 | 111億1073万 | 0% | 33.04 | 0.95 |
| 03/27 | 397 | 403 | 397 | 402 | +0.75% | 36,800 | 112億7907万 | +1.52% | 33.54 | 0.96 |
| 03/26 | 395 | 403 | 395 | 399 | +0.5% | 37,000 | 111億9490万 | +1.01% | 33.29 | 0.95 |
| 03/25 | 404 | 404 | 397 | 397 | -1.49% | 50,600 | 111億3878万 | +0.51% | 33.13 | 0.95 |
| 03/22 | 404 | 405 | 400 | 403 | -0.25% | 21,200 | 113億713万 | +2.28% | 33.63 | 0.96 |
| 03/21 | 402 | 404 | 400 | 404 | +0.75% | 29,500 | 113億3518万 | +2.8% | 33.71 | 0.97 |
| 03/19 | 398 | 401 | 398 | 401 | +0.75% | 17,000 | 112億5101万 | +2.3% | 33.46 | 0.96 |
| 03/18 | 392 | 400 | 391 | 398 | +2.05% | 25,000 | 111億6684万 | +1.79% | 33.21 | 0.95 |
| 03/15 | 391 | 397 | 390 | 390 | -0.26% | 21,700 | 109億4238万 | -0.26% | 32.54 | 0.93 |
| 03/14 | 392 | 394 | 390 | 391 | -0.26% | 19,500 | 109億7044万 | 0% | 32.63 | 0.93 |
| 03/13 | 397 | 397 | 392 | 392 | -1.26% | 17,700 | 109億9850万 | +0.26% | 32.71 | 0.94 |
| 03/12 | 393 | 399 | 392 | 397 | +1.02% | 15,100 | 111億3878万 | +1.53% | 33.13 | 0.95 |
| 03/11 | 394 | 398 | 391 | 393 | -0.76% | 39,300 | 110億2655万 | +0.51% | 32.79 | 0.94 |
| 03/08 | 390 | 401 | 390 | 396 | +0.51% | 40,600 | 111億1073万 | +1.28% | 33.04 | 0.95 |
| 03/07 | 402 | 404 | 392 | 394 | -1.75% | 54,500 | 110億5461万 | +0.77% | 32.88 | 0.94 |
| 03/06 | 392 | 407 | 392 | 401 | +1.78% | 50,100 | 112億5101万 | +2.82% | 33.46 | 0.96 |
| 03/05 | 395 | 397 | 392 | 394 | -0.76% | 29,500 | 110億5461万 | +1.29% | 32.88 | 0.94 |
| 03/04 | 395 | 402 | 394 | 397 | +0.76% | 42,100 | 111億3878万 | +2.06% | 33.13 | 0.95 |
| 03/01 | 403 | 403 | 393 | 394 | -1.01% | 43,900 | 110億5461万 | +1.55% | 32.88 | 0.94 |
| 02/29 | 408 | 408 | 397 | 398 | -1.49% | 40,500 | 111億6684万 | +2.58% | 33.21 | 0.95 |
| 02/28 | 398 | 407 | 398 | 404 | +1.76% | 71,500 | 113億3518万 | +4.39% | 33.71 | 0.97 |
| 02/27 | 392 | 399 | 391 | 397 | +1.28% | 44,900 | 111億3878万 | +2.85% | 33.13 | 0.95 |
| 02/26 | 385 | 395 | 384 | 392 | +1.03% | 37,500 | 109億9850万 | +1.82% | 32.71 | 0.94 |
| 02/22 | 397 | 397 | 385 | 388 | -0.51% | 30,300 | 108億8627万 | +1.04% | 32.38 | 0.93 |
| 02/21 | 398 | 398 | 389 | 390 | -1.27% | 26,200 | 109億4238万 | +1.83% | 32.54 | 0.93 |
| 02/20 | 385 | 395 | 384 | 395 | +3.67% | 54,400 | 110億8267万 | +3.4% | 32.96 | 0.94 |
| 02/19 | 377 | 385 | 377 | 381 | +1.06% | 20,400 | 106億8986万 | 0% | 31.79 | 0.91 |
| 02/16 | 375 | 381 | 372 | 377 | +0.53% | 26,000 | 105億7763万 | -0.79% | 31.46 | 0.9 |
| 02/15 | 380 | 380 | 372 | 375 | -1.83% | 49,500 | 105億2152万 | -1.32% | 31.29 | 0.9 |
| 02/14 | 383 | 384 | 378 | 382 | -0.52% | 52,100 | 107億1792万 | +0.53% | 31.88 | 0.91 |
| 02/13 | 387 | 391 | 384 | 384 | 0% | 26,900 | 107億7404万 | +1.05% | 32.04 | 0.92 |
| 02/09 | 390 | 393 | 383 | 384 | -1.54% | 20,200 | 107億7404万 | +1.05% | 32.04 | 0.92 |
| 02/08 | 386 | 396 | 382 | 390 | +1.04% | 60,700 | 109億4238万 | +2.63% | 32.54 | 0.93 |
| 02/07 | 393 | 393 | 385 | 386 | -0.52% | 31,800 | 108億3015万 | +1.85% | 32.21 | 0.92 |
| 02/06 | 390 | 395 | 384 | 388 | -0.26% | 39,200 | 108億8627万 | +2.37% | 32.38 | 0.93 |
| 02/05 | 395 | 395 | 385 | 389 | -2.75% | 147,400 | 109億1432万 | +2.91% | 32.46 | 0.93 |
| 02/02 | 394 | 405 | 393 | 400 | +1.01% | 54,500 | 112億2296万 | +6.38% | 33.38 | 0.96 |
| 02/01 | 391 | 396 | 390 | 396 | +0.51% | 46,100 | 111億1073万 | +5.88% | 33.04 | 0.95 |
| 01/31 | 395 | 414 | 392 | 394 | +3.96% | 320,200 | 110億5461万 | +5.63% | 32.88 | 0.94 |
| 01/30 | 378 | 382 | 374 | 379 | +1.34% | 55,300 | 106億3375万 | +1.88% | 31.63 | 0.91 |
| 01/29 | 383 | 383 | 374 | 374 | -2.09% | 34,300 | 104億9346万 | +0.54% | 31.21 | 0.89 |
| 01/26 | 384 | 384 | 377 | 382 | -0.78% | 40,200 | 107億1792万 | +2.69% | 31.88 | 0.91 |
| 01/25 | 386 | 387 | 380 | 385 | +0.79% | 35,300 | 108億209万 | +3.77% | 32.13 | 0.92 |
| 01/24 | 380 | 390 | 380 | 382 | -0.52% | 44,600 | 107億1792万 | +2.96% | 31.88 | 0.91 |
| 01/23 | 381 | 384 | 379 | 384 | +0.79% | 39,400 | 107億7404万 | +3.5% | 32.04 | 0.92 |
| 01/22 | 378 | 383 | 371 | 381 | +1.87% | 51,600 | 106億8986万 | +2.42% | 31.79 | 0.91 |
| 01/19 | 365 | 376 | 364 | 374 | +3.6% | 50,400 | 104億9346万 | +0.54% | 31.21 | 0.89 |
| 01/18 | 361 | 363 | 360 | 361 | 0% | 13,300 | 101億2872万 | -3.22% | 30.12 | 0.86 |
| 01/17 | 368 | 368 | 359 | 361 | -0.55% | 52,800 | 101億2872万 | -3.48% | 30.12 | 0.86 |
| 01/16 | 373 | 376 | 363 | 363 | -0.55% | 69,000 | 101億8483万 | -3.2% | 30.29 | 0.87 |
| 01/15 | 372 | 372 | 364 | 365 | -0.82% | 52,600 | 102億4095万 | -3.18% | 30.46 | 0.87 |
| 01/12 | 377 | 377 | 365 | 368 | -2.13% | 74,500 | 103億2512万 | -2.65% | 30.71 | 0.88 |
| 01/11 | 382 | 382 | 376 | 376 | -1.57% | 63,100 | 105億4958万 | -1.05% | 31.37 | 0.9 |
| 01/10 | 378 | 383 | 377 | 382 | +0.53% | 55,800 | 107億1792万 | +0.26% | 31.88 | 0.91 |
| 01/09 | 377 | 383 | 375 | 380 | +1.6% | 58,500 | 106億6181万 | -0.52% | 31.71 | 0.91 |
| 01/05 | 379 | 381 | 373 | 374 | -1.06% | 22,100 | 104億9346万 | -2.6% | 31.21 | 0.89 |
| 01/04 | 377 | 380 | 371 | 378 | +0.27% | 26,400 | 106億569万 | -1.82% | 31.54 | 0.9 |
| 2023 |
| 12/29 | 374 | 378 | 371 | 377 | +0.53% | 42,300 | 105億7763万 | -2.58% | 31.46 | 0.9 |
| 12/28 | 367 | 375 | 361 | 375 | +3.59% | 58,800 | 105億2152万 | -3.35% | 31.29 | 0.9 |
| 12/27 | 350 | 364 | 350 | 362 | +3.43% | 150,800 | 101億5677万 | -6.94% | 30.21 | 0.86 |
| 12/26 | 352 | 356 | 350 | 350 | -1.13% | 89,800 | 98億2009万 | -10.49% | 29.21 | 0.84 |
| 12/25 | 363 | 363 | 352 | 354 | -2.48% | 78,900 | 99億3231万 | -9.92% | 29.54 | 0.85 |
| 12/22 | 366 | 369 | 361 | 363 | -0.82% | 76,300 | 101億8483万 | -8.1% | 30.29 | 0.87 |
| 12/21 | 372 | 372 | 366 | 366 | -2.4% | 68,900 | 102億6900万 | -7.58% | 30.54 | 0.87 |
| 12/20 | 376 | 384 | 375 | 375 | -0.27% | 70,800 | 105億2152万 | -5.54% | 31.29 | 0.9 |
| 12/19 | 376 | 380 | 374 | 376 | +0.27% | 44,600 | 105億4958万 | -5.53% | 31.37 | 0.9 |
| 12/18 | 381 | 382 | 373 | 375 | -2.09% | 50,400 | 105億2152万 | -5.78% | 31.29 | 0.9 |
| 12/15 | 381 | 386 | 380 | 383 | +0.79% | 36,600 | 107億4598万 | -4.01% | 31.96 | 0.92 |
| 12/14 | 389 | 394 | 380 | 380 | -2.31% | 90,500 | 106億6181万 | -5% | 31.71 | 0.91 |
| 12/13 | 390 | 392 | 388 | 389 | -1.02% | 39,500 | 109億1432万 | -3.23% | 32.46 | 0.93 |
| 12/12 | 398 | 398 | 390 | 393 | -1.26% | 38,600 | 110億2655万 | -2.48% | 32.79 | 0.94 |
| 12/11 | 397 | 399 | 393 | 398 | +2.31% | 36,900 | 111億6684万 | -1.49% | 33.21 | 0.95 |
| 12/08 | 394 | 396 | 388 | 389 | -1.27% | 51,100 | 109億1432万 | -3.95% | 32.46 | 0.93 |
| 12/07 | 400 | 400 | 394 | 394 | -1.5% | 59,300 | 110億5461万 | -2.72% | 32.88 | 0.94 |
| 12/06 | 400 | 404 | 400 | 400 | 0% | 30,100 | 112億2296万 | -1.23% | 33.38 | 0.96 |
| 12/05 | 405 | 407 | 400 | 400 | -1.72% | 43,800 | 112億2296万 | -1.23% | 33.38 | 0.96 |
| 12/04 | 408 | 411 | 406 | 407 | -0.73% | 32,100 | 114億1936万 | +0.25% | 33.96 | 0.97 |
| 12/01 | 413 | 415 | 406 | 410 | -0.73% | 28,400 | 115億353万 | +0.74% | 34.21 | 0.98 |
| 11/30 | 419 | 419 | 410 | 413 | -1.43% | 24,500 | 115億8770万 | +0.98% | 34.46 | 0.99 |
| 11/29 | 410 | 419 | 409 | 419 | +2.2% | 43,400 | 117億5605万 | +1.95% | 34.96 | 1 |
| 11/28 | 407 | 410 | 405 | 410 | +0.74% | 15,500 | 115億353万 | -0.49% | 34.21 | 0.98 |
| 11/27 | 412 | 415 | 405 | 407 | -0.49% | 29,000 | 114億1936万 | -1.69% | 33.96 | 0.97 |
| 11/24 | 409 | 411 | 408 | 409 | +0.49% | 21,800 | 114億7547万 | -1.68% | 34.13 | 0.98 |
| 11/22 | 410 | 412 | 407 | 407 | -2.16% | 27,600 | 114億1936万 | -2.4% | 33.96 | 0.97 |
| 11/21 | 401 | 419 | 401 | 416 | +3.74% | 65,600 | 116億7187万 | -0.72% | 34.71 | 0.99 |
| 11/20 | 393 | 403 | 393 | 401 | +2.04% | 60,500 | 112億5101万 | -4.75% | 33.46 | 0.96 |
| 11/17 | 392 | 398 | 390 | 393 | +0.26% | 40,900 | 110億2655万 | -7.09% | 32.79 | 0.94 |
| 11/16 | 391 | 396 | 390 | 392 | -0.25% | 47,700 | 109億9850万 | -8.2% | 32.71 | 0.94 |
| 11/15 | 397 | 399 | 389 | 393 | +0.77% | 45,200 | 110億2655万 | -8.6% | 32.79 | 0.94 |
| 11/14 | 396 | 396 | 387 | 390 | -0.26% | 60,900 | 109億4238万 | -10.14% | 32.54 | 0.93 |
