株価チャート
2023/08/08~2024/01/04
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 |
01/04 | 314 | 328 | 313 | 327 | +1.87% | 48,100 | 39億1284万 | -3.25% | 29.2 | 7.57 |
2023 |
12/29 | 325 | 328 | 316 | 321 | -1.53% | 52,800 | 38億4105万 | -5.31% | - | 7.43 |
12/28 | 314 | 327 | 307 | 326 | +4.15% | 67,300 | 39億88万 | -4.12% | - | 7.54 |
12/27 | 312 | 318 | 304 | 313 | -0.63% | 127,000 | 37億4532万 | -8.21% | - | 7.24 |
12/26 | 321 | 337 | 308 | 315 | +0.64% | 471,700 | 37億6925万 | -8.16% | - | 7.29 |
12/25 | 323 | 330 | 313 | 313 | -1.88% | 103,100 | 37億4532万 | -9.28% | - | 7.24 |
12/22 | 338 | 342 | 317 | 319 | -5.62% | 132,400 | 38億1712万 | -7.8% | - | 7.38 |
12/21 | 344 | 346 | 335 | 338 | -2.59% | 87,500 | 40億4305万 | -2.87% | - | 7.82 |
12/20 | 349 | 354 | 343 | 347 | +0.29% | 66,300 | 41億5070万 | -0.57% | - | 8.03 |
12/19 | 340 | 348 | 336 | 346 | +2.37% | 65,000 | 41億3874万 | -0.57% | - | 8 |
12/18 | 343 | 346 | 338 | 338 | -3.15% | 47,100 | 40億4305万 | -2.87% | - | 7.82 |
12/15 | 337 | 350 | 336 | 349 | +5.76% | 150,700 | 41億7463万 | +0.29% | - | 8.07 |
12/14 | 342 | 351 | 330 | 330 | -3.23% | 79,800 | 39億4736万 | -4.9% | - | 7.63 |
12/13 | 354 | 362 | 339 | 341 | -1.73% | 114,700 | 40億7893万 | -1.45% | - | 7.89 |
12/12 | 370 | 371 | 340 | 347 | -6.72% | 205,300 | 41億5070万 | +0.29% | - | 8.03 |
12/11 | 354 | 384 | 353 | 372 | +2.76% | 282,100 | 44億4975万 | +7.51% | - | 8.6 |
12/08 | 370 | 390 | 356 | 362 | -2.69% | 471,700 | 43億3013万 | +5.23% | - | 8.37 |
12/07 | 374 | 407 | 353 | 372 | -2.36% | 1,606,400 | 44億4975万 | +8.77% | - | 8.6 |
12/06 | 350 | 415 | 349 | 381 | +12.72% | 2,596,700 | 45億5740万 | +12.06% | - | 8.81 |
12/05 | 332 | 350 | 326 | 338 | +2.42% | 138,400 | 40億4305万 | +0.3% | - | 7.82 |
12/04 | 324 | 331 | 320 | 330 | +1.85% | 25,000 | 39億4736万 | -1.79% | - | 7.63 |
12/01 | 333 | 335 | 324 | 324 | -2.11% | 51,800 | 38億7559万 | -3.57% | - | 7.49 |
11/30 | 344 | 344 | 331 | 331 | -4.89% | 48,400 | 39億5932万 | -1.49% | - | 7.66 |
11/29 | 338 | 349 | 334 | 348 | +4.5% | 35,200 | 41億6267万 | +3.57% | - | 8.05 |
11/28 | 341 | 341 | 330 | 333 | -2.06% | 37,000 | 39億8324万 | -0.6% | - | 7.7 |
11/27 | 344 | 349 | 340 | 340 | -1.16% | 32,500 | 40億6697万 | +1.49% | - | 7.86 |
11/24 | 348 | 354 | 342 | 344 | -1.43% | 67,200 | 41億1482万 | +2.38% | - | 7.96 |
11/22 | 361 | 361 | 346 | 349 | -3.32% | 66,800 | 41億7463万 | +3.56% | - | 8.07 |
11/21 | 363 | 366 | 356 | 361 | -0.55% | 37,500 | 43億1817万 | +7.12% | - | 8.35 |
11/20 | 352 | 366 | 350 | 363 | +3.13% | 68,300 | 43億4209万 | +7.72% | - | 8.4 |
11/17 | 355 | 355 | 342 | 352 | -0.85% | 59,100 | 42億1051万 | +4.76% | - | 8.14 |
11/16 | 363 | 367 | 350 | 355 | -2.2% | 94,900 | 42億4640万 | +5.34% | - | 8.21 |
11/15 | 350 | 363 | 335 | 363 | +8.68% | 317,400 | 43億4209万 | +7.72% | - | 8.4 |
11/14 | 346 | 357 | 330 | 334 | -5.65% | 133,500 | 39億9520万 | -0.3% | - | 7.73 |
11/13 | 341 | 372 | 336 | 354 | +9.6% | 568,000 | 42億3444万 | +5.36% | - | 8.19 |
11/10 | 329 | 330 | 312 | 323 | +1.89% | 73,900 | 38億6362万 | -3.58% | - | 7.47 |
11/09 | 327 | 327 | 307 | 317 | -3.06% | 71,000 | 37億9185万 | -5.37% | - | 7.33 |
11/08 | 335 | 338 | 320 | 327 | -1.51% | 235,600 | 39億1147万 | -2.39% | - | 7.56 |
11/07 | 338 | 342 | 328 | 332 | -0.9% | 88,700 | 39億7128万 | -1.19% | - | 7.68 |
11/06 | 333 | 343 | 333 | 335 | +1.52% | 66,600 | 40億716万 | -0.59% | - | 7.75 |
11/02 | 317 | 330 | 317 | 330 | +6.11% | 39,500 | 39億4736万 | -2.08% | - | 7.63 |
11/01 | 322 | 322 | 310 | 311 | -2.51% | 38,500 | 37億2008万 | -7.72% | - | 7.19 |
10/31 | 307 | 319 | 301 | 319 | +2.9% | 84,300 | 38億1578万 | -5.62% | - | 7.38 |
10/30 | 326 | 328 | 304 | 310 | -3.13% | 98,400 | 37億812万 | -8.28% | - | 7.17 |
10/27 | 328 | 332 | 316 | 320 | -0.93% | 42,200 | 38億2774万 | -5.6% | - | 7.4 |
10/26 | 326 | 332 | 323 | 323 | -2.12% | 62,400 | 38億6362万 | -4.44% | - | 7.47 |
10/25 | 335 | 344 | 330 | 330 | -1.2% | 38,600 | 39億4736万 | -2.37% | - | 7.63 |
10/24 | 335 | 344 | 317 | 334 | +1.83% | 114,200 | 39億9520万 | -1.18% | - | 7.73 |
10/23 | 331 | 343 | 327 | 328 | -1.5% | 92,000 | 39億2343万 | -2.67% | - | 7.59 |
10/20 | 346 | 350 | 333 | 333 | -4.86% | 90,500 | 39億8324万 | -1.48% | - | 7.7 |
10/19 | 358 | 366 | 350 | 350 | -3.85% | 64,400 | 41億8659万 | +3.55% | - | 8.1 |
10/18 | 352 | 364 | 342 | 364 | +3.41% | 72,900 | 43億5405万 | +7.69% | - | 8.42 |
10/17 | 369 | 369 | 348 | 352 | -2.76% | 140,400 | 42億1051万 | +4.76% | - | 8.14 |
10/16 | 348 | 364 | 348 | 362 | +2.26% | 124,300 | 43億3013万 | +7.74% | - | 8.37 |
10/13 | 359 | 365 | 347 | 354 | -1.39% | 98,600 | 42億3444万 | +5.36% | - | 8.19 |
10/12 | 356 | 361 | 336 | 359 | +1.99% | 145,400 | 42億9425万 | +6.85% | - | 8.3 |
10/11 | 335 | 357 | 335 | 352 | +6.02% | 226,400 | 42億1051万 | +4.76% | - | 8.14 |
10/10 | 349 | 349 | 332 | 332 | -2.64% | 47,300 | 39億7128万 | -0.9% | - | 7.68 |
10/06 | 336 | 344 | 331 | 341 | +2.4% | 53,100 | 40億7893万 | +1.49% | - | 7.89 |
10/05 | 335 | 340 | 327 | 333 | +1.83% | 50,600 | 39億8324万 | -0.89% | - | 7.7 |
10/04 | 320 | 337 | 320 | 327 | +1.55% | 89,400 | 39億1147万 | -2.97% | - | 7.56 |
10/03 | 331 | 335 | 322 | 322 | -4.45% | 70,900 | 38億5166万 | -4.73% | - | 7.45 |
10/02 | 358 | 359 | 337 | 337 | -5.6% | 116,600 | 40億3109万 | -0.59% | - | 7.8 |
09/29 | 345 | 357 | 340 | 357 | +3.48% | 160,100 | 42億7032万 | +5% | - | 6.13 |
09/28 | 332 | 352 | 321 | 345 | +4.23% | 180,600 | 41億2678万 | +1.17% | - | 5.92 |
09/27 | 327 | 340 | 327 | 331 | +1.85% | 60,500 | 39億5932万 | -3.22% | - | 5.68 |
09/26 | 329 | 334 | 324 | 325 | -2.11% | 32,200 | 38億8755万 | -5.25% | - | 5.58 |
09/25 | 320 | 335 | 320 | 332 | +3.11% | 76,500 | 39億7128万 | -3.21% | - | 5.7 |
09/22 | 311 | 324 | 311 | 322 | +3.87% | 61,500 | 38億5166万 | -6.12% | - | 5.53 |
09/21 | 321 | 321 | 310 | 310 | -4.62% | 102,000 | 37億812万 | -9.88% | - | 5.32 |
09/20 | 326 | 328 | 322 | 325 | +0.62% | 24,000 | 38億8755万 | -5.8% | - | 5.58 |
09/19 | 317 | 324 | 316 | 323 | +0.94% | 52,300 | 38億6362万 | -6.65% | - | 5.54 |
09/15 | 335 | 335 | 318 | 320 | -5.04% | 167,500 | 38億2774万 | -8.05% | - | 5.49 |
09/14 | 337 | 339 | 327 | 337 | 0% | 112,300 | 40億3109万 | -3.71% | - | 5.78 |
09/13 | 342 | 344 | 337 | 337 | -0.88% | 49,600 | 40億3109万 | -4.53% | - | 5.78 |
09/12 | 332 | 348 | 332 | 340 | +2.1% | 78,500 | 40億6697万 | -4.23% | - | 5.84 |
09/11 | 341 | 349 | 333 | 333 | -3.2% | 108,000 | 39億8324万 | -6.72% | - | 5.72 |
09/08 | 347 | 352 | 343 | 344 | -2.55% | 115,400 | 41億1482万 | -4.44% | - | 5.9 |
09/07 | 352 | 354 | 345 | 353 | +0.28% | 97,200 | 42億2248万 | -2.75% | - | 6.06 |
09/06 | 364 | 369 | 350 | 352 | -1.95% | 128,700 | 42億1051万 | -3.3% | - | 6.04 |
09/05 | 346 | 360 | 342 | 359 | +3.76% | 148,300 | 42億9425万 | -1.91% | - | 6.16 |
09/04 | 344 | 350 | 338 | 346 | +0.58% | 91,200 | 41億3874万 | -5.72% | - | 5.94 |
09/01 | 349 | 349 | 335 | 344 | -0.29% | 116,700 | 41億1482万 | -6.52% | - | 5.9 |
08/31 | 349 | 357 | 345 | 345 | -1.71% | 121,900 | 41億2678万 | -6.76% | - | 5.92 |
08/30 | 355 | 359 | 345 | 351 | -1.13% | 107,700 | 41億9855万 | -5.65% | - | 6.03 |
08/29 | 358 | 372 | 354 | 355 | -0.84% | 154,500 | 42億4640万 | -5.08% | - | 6.09 |
08/28 | 364 | 372 | 354 | 358 | -2.45% | 151,800 | 42億8228万 | -5.04% | - | 6.15 |
08/25 | 371 | 384 | 363 | 367 | -1.61% | 164,500 | 43億8994万 | -2.91% | - | 6.3 |
08/24 | 380 | 395 | 366 | 373 | +0.27% | 320,900 | 44億6171万 | -2.1% | - | 6.4 |
08/23 | 353 | 377 | 353 | 372 | +5.08% | 287,100 | 44億4975万 | -3.38% | - | 6.39 |
08/22 | 342 | 354 | 340 | 354 | +5.67% | 136,500 | 42億3444万 | -8.76% | - | 6.08 |
08/21 | 330 | 345 | 329 | 335 | +2.45% | 137,300 | 40億716万 | -14.54% | - | 5.75 |
08/18 | 334 | 334 | 326 | 327 | -2.97% | 110,500 | 39億1147万 | -17.63% | - | 5.61 |
08/17 | 337 | 344 | 327 | 337 | -0.88% | 223,900 | 40億3109万 | -15.96% | - | 5.78 |
08/16 | 345 | 351 | 338 | 340 | -3.68% | 479,900 | 40億6697万 | -16.26% | - | 5.84 |
08/15 | 364 | 372 | 352 | 353 | -0.84% | 291,900 | 42億2248万 | -14.32% | - | 6.06 |
08/14 | 383 | 389 | 346 | 356 | -8.95% | 682,300 | 42億5836万 | -15.24% | - | 6.11 |
08/10 | 390 | 400 | 374 | 391 | -0.76% | 380,500 | 46億7702万 | -8.22% | - | 6.71 |
08/09 | 381 | 400 | 381 | 394 | +1.81% | 178,600 | 47億1290万 | -7.51% | - | 6.76 |
08/08 | 400 | 400 | 382 | 387 | -3.97% | 291,600 | 46億2917万 | -9.37% | - | 6.64 |