株価チャート
2023/08/15～2024/01/11
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 |
| 01/11 | 247 | 247 | 242 | 243 | -0.82% | 11,200 | 38億5376万 | -0.82% | 34.72 | 3.26 |
| 01/10 | 245 | 248 | 243 | 245 | 0% | 10,400 | 38億8548万 | -0.41% | 35 | 3.29 |
| 01/09 | 247 | 247 | 242 | 245 | -0.81% | 12,700 | 38億8548万 | -0.41% | 35 | 3.29 |
| 01/05 | 248 | 248 | 242 | 247 | +3.78% | 10,000 | 39億1720万 | 0% | 35.29 | 3.32 |
| 01/04 | 236 | 239 | 236 | 238 | +0.85% | 8,300 | 37億7447万 | -4.03% | 34 | 3.19 |
| 2023 |
| 12/29 | 235 | 244 | 235 | 236 | 0% | 15,800 | 37億4275万 | -5.22% | 33.72 | 3.83 |
| 12/28 | 233 | 241 | 232 | 236 | +2.61% | 21,100 | 37億4275万 | -5.6% | 33.72 | 3.83 |
| 12/27 | 233 | 233 | 226 | 230 | +0.44% | 24,500 | 36億4759万 | -8% | 32.86 | 3.73 |
| 12/26 | 231 | 233 | 228 | 229 | -0.87% | 199,800 | 36億3174万 | -9.13% | 32.72 | 3.72 |
| 12/25 | 235 | 238 | 227 | 231 | -1.28% | 30,800 | 36億6345万 | -8.7% | 33 | 3.75 |
| 12/22 | 238 | 238 | 232 | 234 | -1.68% | 20,500 | 37億1103万 | -7.51% | 33.43 | 3.8 |
| 12/21 | 242 | 244 | 235 | 238 | -0.83% | 18,600 | 37億7447万 | -6.3% | 34 | 3.86 |
| 12/20 | 238 | 245 | 237 | 240 | +0.84% | 40,900 | 38億619万 | -5.51% | 34.29 | 3.89 |
| 12/19 | 240 | 242 | 238 | 238 | -1.24% | 15,400 | 37億7447万 | -6.3% | 34 | 3.86 |
| 12/18 | 250 | 250 | 241 | 241 | -1.63% | 20,200 | 38億2204万 | -5.49% | 34.43 | 3.91 |
| 12/15 | 248 | 248 | 242 | 245 | -0.81% | 9,200 | 38億8548万 | -3.92% | 35 | 3.97 |
| 12/14 | 251 | 259 | 247 | 247 | -2.37% | 15,500 | 39億1720万 | -3.14% | 35.29 | 4.01 |
| 12/13 | 252 | 253 | 247 | 253 | -0.78% | 28,600 | 40億1235万 | -0.39% | 36.15 | 4.1 |
| 12/12 | 255 | 256 | 254 | 255 | +0.39% | 5,300 | 40億4407万 | +0.39% | 36.43 | 4.14 |
| 12/11 | 250 | 254 | 248 | 254 | +0.79% | 10,900 | 40億2821万 | +0.4% | 36.29 | 4.12 |
| 12/08 | 252 | 259 | 248 | 252 | -1.18% | 32,100 | 39億9650万 | -0.4% | 36 | 4.09 |
| 12/07 | 261 | 261 | 255 | 255 | -1.54% | 22,700 | 40億4407万 | +1.19% | 36.43 | 4.14 |
| 12/06 | 261 | 265 | 258 | 259 | -1.15% | 10,600 | 41億751万 | +3.19% | 37 | 4.2 |
| 12/05 | 265 | 267 | 262 | 262 | -1.87% | 14,300 | 41億5509万 | +4.8% | 37.43 | 4.25 |
| 12/04 | 264 | 267 | 264 | 267 | +1.14% | 14,200 | 42億3438万 | +7.23% | 38.15 | 4.33 |
| 12/01 | 265 | 265 | 263 | 264 | -0.38% | 16,100 | 41億8680万 | +6.45% | 37.72 | 4.28 |
| 11/30 | 263 | 265 | 261 | 265 | +0.76% | 10,000 | 42億266万 | +7.29% | 37.86 | 4.3 |
| 11/29 | 259 | 265 | 259 | 263 | +1.15% | 31,700 | 41億7095万 | +6.91% | 37.58 | 4.27 |
| 11/28 | 263 | 265 | 258 | 260 | -1.14% | 33,200 | 41億2337万 | +6.12% | 37.15 | 4.22 |
| 11/27 | 262 | 264 | 258 | 263 | +0.77% | 18,900 | 41億7095万 | +7.79% | 37.58 | 4.27 |
| 11/24 | 260 | 261 | 256 | 261 | +2.35% | 21,300 | 41億3923万 | +6.97% | 37.29 | 4.23 |
| 11/22 | 257 | 261 | 255 | 255 | -1.92% | 23,100 | 40億4407万 | +4.94% | 36.43 | 4.14 |
| 11/21 | 258 | 265 | 250 | 260 | +3.59% | 85,300 | 41億2337万 | +7% | 37.15 | 4.22 |
| 11/20 | 251 | 251 | 248 | 251 | +1.62% | 7,600 | 39億8064万 | +3.29% | 35.86 | 4.07 |
| 11/17 | 249 | 249 | 243 | 247 | +1.23% | 23,000 | 39億1720万 | +1.65% | 35.29 | 4.01 |
| 11/16 | 246 | 251 | 244 | 244 | -0.81% | 23,700 | 38億6962万 | +0.41% | 34.86 | 3.96 |
| 11/15 | 246 | 250 | 241 | 246 | -1.2% | 103,900 | 39億134万 | +1.23% | 35.15 | 3.99 |
| 11/14 | 265 | 265 | 249 | 249 | -3.49% | 133,700 | 39億4892万 | +2.05% | 35.58 | 4.04 |
| 11/13 | 238 | 296 | 236 | 258 | +9.79% | 987,400 | 40億9165万 | +5.74% | 36.86 | 4.19 |
| 11/10 | 233 | 238 | 230 | 235 | -2.08% | 28,500 | 37億2689万 | -3.69% | 33.58 | 3.81 |
| 11/09 | 237 | 240 | 236 | 240 | +0.84% | 19,900 | 38億619万 | -1.64% | 34.29 | 3.89 |
| 11/08 | 238 | 240 | 238 | 238 | -0.42% | 12,500 | 37億7447万 | -2.46% | 34 | 3.86 |
| 11/07 | 240 | 242 | 239 | 239 | 0% | 12,000 | 37億9033万 | -2.45% | 34.15 | 3.88 |
| 11/06 | 238 | 241 | 238 | 239 | -1.65% | 20,300 | 37億9033万 | -2.85% | 34.15 | 3.88 |
| 11/02 | 237 | 248 | 237 | 243 | +3.85% | 75,500 | 38億5376万 | -1.62% | 34.72 | 3.94 |
| 11/01 | 235 | 235 | 232 | 234 | 0% | 8,100 | 37億1103万 | -5.65% | 33.43 | 3.8 |
| 10/31 | 230 | 235 | 228 | 234 | +2.63% | 18,200 | 37億1103万 | -6.02% | 33.43 | 3.8 |
| 10/30 | 236 | 236 | 228 | 228 | -3.39% | 29,100 | 36億1588万 | -8.43% | 32.58 | 3.7 |
| 10/27 | 235 | 237 | 234 | 236 | -0.42% | 12,400 | 37億4275万 | -5.98% | 33.72 | 3.83 |
| 10/26 | 238 | 241 | 237 | 237 | -2.87% | 17,000 | 37億5861万 | -5.95% | 33.86 | 3.85 |
| 10/25 | 245 | 248 | 242 | 244 | +1.24% | 17,700 | 38億6962万 | -3.56% | 34.86 | 3.96 |
| 10/24 | 242 | 243 | 238 | 241 | -0.41% | 16,800 | 38億2204万 | -4.74% | 34.43 | 3.91 |
| 10/23 | 243 | 244 | 240 | 242 | -0.41% | 8,200 | 38億3790万 | -4.72% | 34.58 | 3.93 |
| 10/20 | 242 | 244 | 241 | 243 | -1.62% | 22,700 | 38億5376万 | -4.71% | 34.72 | 3.94 |
| 10/19 | 248 | 251 | 244 | 247 | -2.37% | 31,100 | 39億1720万 | -3.52% | 35.29 | 4.01 |
| 10/18 | 256 | 256 | 246 | 253 | -1.17% | 20,800 | 40億1235万 | -1.56% | 36.15 | 4.1 |
| 10/17 | 250 | 257 | 245 | 256 | +2.81% | 27,100 | 40億5993万 | -0.39% | 36.58 | 4.15 |
| 10/16 | 251 | 254 | 247 | 249 | -1.58% | 16,300 | 39億4892万 | -3.49% | 35.58 | 4.04 |
| 10/13 | 251 | 257 | 246 | 253 | +0.4% | 45,700 | 40億1235万 | -1.94% | 36.15 | 4.1 |
| 10/12 | 250 | 253 | 248 | 252 | +0.8% | 18,700 | 39億9650万 | -2.7% | 36 | 4.09 |
| 10/11 | 257 | 257 | 250 | 250 | -1.57% | 16,200 | 39億6478万 | -3.85% | 35.72 | 4.06 |
| 10/10 | 255 | 256 | 254 | 254 | +0.4% | 10,500 | 40億2821万 | -2.68% | 36.29 | 4.12 |
| 10/06 | 252 | 254 | 249 | 253 | +0.4% | 20,600 | 40億1235万 | -3.44% | 36.15 | 4.1 |
| 10/05 | 241 | 252 | 241 | 252 | +4.13% | 25,400 | 39億9650万 | -3.82% | 36 | 4.09 |
| 10/04 | 249 | 250 | 240 | 242 | -3.97% | 47,400 | 38億3790万 | -7.98% | 34.58 | 3.93 |
| 10/03 | 255 | 257 | 251 | 252 | -2.33% | 38,800 | 39億9650万 | -4.55% | 36 | 4.09 |
| 10/02 | 260 | 260 | 255 | 258 | -0.39% | 17,500 | 40億9165万 | -2.64% | 36.86 | 4.19 |
| 09/29 | 255 | 260 | 255 | 259 | +0.39% | 18,800 | 41億751万 | -2.26% | 37 | 4.28 |
| 09/28 | 255 | 260 | 255 | 258 | -1.15% | 14,600 | 40億9165万 | -2.64% | 36.86 | 4.27 |
| 09/27 | 256 | 262 | 256 | 261 | 0% | 26,400 | 41億3923万 | -1.88% | 37.29 | 4.32 |
| 09/26 | 258 | 261 | 255 | 261 | +1.95% | 23,300 | 41億3923万 | -1.88% | 37.29 | 4.32 |
| 09/25 | 254 | 258 | 254 | 256 | 0% | 25,800 | 40億5993万 | -3.76% | 36.58 | 4.23 |
| 09/22 | 256 | 257 | 254 | 256 | -1.16% | 39,500 | 40億5993万 | -3.76% | 36.58 | 4.23 |
| 09/21 | 265 | 265 | 257 | 259 | -1.89% | 32,500 | 41億751万 | -2.63% | 37 | 4.28 |
| 09/20 | 263 | 264 | 260 | 264 | +0.38% | 19,700 | 41億8680万 | -1.12% | 37.72 | 4.37 |
| 09/19 | 270 | 270 | 263 | 263 | -1.5% | 15,000 | 41億7095万 | -1.5% | 37.58 | 4.35 |
| 09/15 | 260 | 267 | 260 | 267 | +2.69% | 31,200 | 42億3438万 | -0.37% | 38.15 | 4.42 |
| 09/14 | 260 | 263 | 257 | 260 | -0.76% | 45,400 | 41億2337万 | -3.35% | 37.15 | 4.3 |
| 09/13 | 264 | 264 | 257 | 262 | -1.13% | 66,000 | 41億5509万 | -2.6% | 37.43 | 4.33 |
| 09/12 | 262 | 271 | 262 | 265 | +1.15% | 35,300 | 42億266万 | -1.49% | 37.86 | 4.38 |
| 09/11 | 271 | 271 | 262 | 262 | -3.32% | 47,800 | 41億5509万 | -2.96% | 37.43 | 4.33 |
| 09/08 | 271 | 272 | 270 | 271 | 0% | 28,100 | 42億9782万 | +0.37% | 38.72 | 4.48 |
| 09/07 | 272 | 273 | 268 | 271 | 0% | 47,500 | 42億9782万 | +0.37% | 38.72 | 4.48 |
| 09/06 | 276 | 277 | 271 | 271 | -0.37% | 13,200 | 42億9782万 | +0.37% | 38.72 | 4.48 |
| 09/05 | 272 | 274 | 272 | 272 | -0.37% | 24,500 | 43億1368万 | +0.74% | 38.86 | 4.5 |
| 09/04 | 271 | 274 | 270 | 273 | +0.74% | 16,900 | 43億2954万 | +1.49% | 39 | 4.52 |
| 09/01 | 270 | 274 | 269 | 271 | +0.37% | 33,900 | 42億9782万 | +0.74% | 38.72 | 4.48 |
| 08/31 | 272 | 273 | 270 | 270 | +0.37% | 30,500 | 42億8196万 | +0.37% | 38.58 | 4.47 |
| 08/30 | 269 | 273 | 267 | 269 | 0% | 30,200 | 42億6610万 | 0% | 38.43 | 4.45 |
| 08/29 | 267 | 270 | 265 | 269 | +1.51% | 19,800 | 42億6610万 | 0% | 38.43 | 4.45 |
| 08/28 | 267 | 268 | 263 | 265 | -0.38% | 36,000 | 42億266万 | -1.49% | 37.86 | 4.38 |
| 08/25 | 268 | 270 | 266 | 266 | -1.12% | 37,400 | 42億1852万 | -1.48% | 38 | 4.4 |
| 08/24 | 267 | 273 | 265 | 269 | +0.75% | 19,800 | 42億6610万 | -0.74% | 38.43 | 4.45 |
| 08/23 | 270 | 270 | 264 | 267 | -1.11% | 15,800 | 42億3438万 | -1.84% | 38.15 | 4.42 |
| 08/22 | 264 | 270 | 262 | 270 | +3.85% | 9,100 | 42億8196万 | -1.1% | 38.58 | 4.47 |
| 08/21 | 263 | 264 | 260 | 260 | 0% | 5,400 | 41億2337万 | -5.11% | 37.15 | 4.3 |
| 08/18 | 262 | 263 | 260 | 260 | -1.89% | 28,800 | 41億2337万 | -5.45% | 37.15 | 4.3 |
| 08/17 | 273 | 273 | 263 | 265 | -2.93% | 69,000 | 42億266万 | -4.33% | 37.86 | 4.38 |
| 08/16 | 280 | 280 | 272 | 273 | -1.09% | 64,700 | 43億2954万 | -1.8% | 39 | 4.52 |
| 08/15 | 275 | 276 | 274 | 276 | 0% | 59,200 | 43億7711万 | -1.08% | 39.43 | 4.57 |
