株価チャート
2023/10/05~2024/03/05
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 |
03/05 | 376 | 376 | 362 | 369 | -3.4% | 261,100 | 44億1541万 | -1.07% | 32.95 | 8.54 |
03/04 | 378 | 388 | 378 | 382 | +1.87% | 97,900 | 45億7097万 | +2.69% | 34.11 | 8.84 |
03/01 | 388 | 390 | 373 | 375 | -3.35% | 92,300 | 44億8721万 | +1.35% | 33.49 | 8.68 |
02/29 | 390 | 392 | 383 | 388 | -1.52% | 57,100 | 46億4276万 | +5.43% | 34.65 | 8.98 |
02/28 | 387 | 400 | 385 | 394 | +1.29% | 68,600 | 47億1456万 | +7.95% | 35.18 | 9.12 |
02/27 | 393 | 393 | 378 | 389 | -0.77% | 62,000 | 46億5473万 | +7.46% | 34.74 | 9 |
02/26 | 392 | 398 | 385 | 392 | +2.08% | 111,500 | 46億9063万 | +9.19% | 35 | 9.07 |
02/22 | 401 | 401 | 372 | 384 | -4.24% | 217,100 | 45億9490万 | +8.17% | 34.29 | 8.89 |
02/21 | 399 | 405 | 394 | 401 | -2.2% | 119,400 | 47億9832万 | +13.92% | 35.81 | 9.28 |
02/20 | 415 | 424 | 408 | 410 | -4.65% | 129,300 | 49億601万 | +17.48% | 36.61 | 9.49 |
02/19 | 409 | 434 | 408 | 430 | +6.44% | 308,700 | 51億4533万 | +24.64% | 38.4 | 9.95 |
02/16 | 382 | 417 | 378 | 404 | +6.04% | 283,700 | 48億3422万 | +18.48% | 36.08 | 9.35 |
02/15 | 383 | 398 | 373 | 381 | -6.39% | 337,600 | 45億5900万 | +13.06% | 34.02 | 8.82 |
02/14 | 399 | 424 | 380 | 407 | -4.68% | 1,228,000 | 48億7012万 | +21.49% | 36.34 | 9.42 |
02/13 | 427 | 427 | 427 | 427 | +23.05% | 160,000 | 51億943万 | +29% | 38.13 | 9.88 |
02/09 | 351 | 353 | 342 | 347 | +1.17% | 346,900 | 41億5216万 | +6.12% | 30.99 | 8.03 |
02/08 | 341 | 345 | 335 | 343 | +0.29% | 63,900 | 41億430万 | +5.21% | 30.63 | 7.94 |
02/07 | 348 | 348 | 340 | 342 | -2.56% | 65,800 | 40億9233万 | +4.91% | 30.54 | 7.91 |
02/06 | 343 | 356 | 341 | 351 | +1.15% | 93,200 | 42億3万 | +8% | 31.34 | 8.12 |
02/05 | 332 | 347 | 332 | 347 | +5.47% | 82,000 | 41億5216万 | +7.43% | 30.99 | 8.03 |
02/02 | 333 | 333 | 327 | 329 | -1.2% | 60,700 | 39億3678万 | +2.17% | 29.38 | 7.61 |
02/01 | 331 | 337 | 330 | 333 | -0.89% | 48,500 | 39億8464万 | +3.74% | 29.74 | 7.71 |
01/31 | 344 | 351 | 330 | 336 | -0.3% | 97,500 | 40億2054万 | +4.67% | 30 | 7.77 |
01/30 | 340 | 347 | 332 | 337 | +0.3% | 134,300 | 40億3250万 | +4.98% | 30.09 | 7.8 |
01/29 | 336 | 343 | 334 | 336 | -0.3% | 73,600 | 40億2054万 | +4.67% | 30 | 7.77 |
01/26 | 335 | 343 | 331 | 337 | -0.3% | 105,200 | 40億3250万 | +4.66% | 30.09 | 7.8 |
01/25 | 326 | 338 | 320 | 338 | +3.36% | 100,600 | 40億4447万 | +4.97% | 30.18 | 7.82 |
01/24 | 310 | 330 | 310 | 327 | +4.81% | 77,000 | 39億1284万 | +1.55% | 29.2 | 7.57 |
01/23 | 321 | 321 | 312 | 312 | -1.27% | 33,800 | 37億3336万 | -3.11% | 27.86 | 7.22 |
01/22 | 310 | 320 | 309 | 316 | +3.61% | 54,400 | 37億8122万 | -2.47% | 28.22 | 7.31 |
01/19 | 305 | 309 | 302 | 305 | +0.33% | 54,000 | 36億4959万 | -6.15% | 27.24 | 7.06 |
01/18 | 307 | 312 | 302 | 304 | -0.98% | 111,900 | 36億3763万 | -7.03% | 27.15 | 7.03 |
01/17 | 317 | 321 | 307 | 307 | -1.92% | 56,100 | 36億7353万 | -6.97% | 27.41 | 7.1 |
01/16 | 323 | 328 | 313 | 313 | -3.1% | 65,800 | 37億4532万 | -5.72% | 27.95 | 7.24 |
01/15 | 318 | 325 | 314 | 323 | +1.57% | 66,900 | 38億6498万 | -3.58% | 28.84 | 7.47 |
01/12 | 315 | 318 | 308 | 318 | +0.95% | 73,600 | 38億515万 | -5.36% | 28.4 | 7.36 |
01/11 | 320 | 321 | 312 | 315 | -0.32% | 69,500 | 37億6925万 | -6.25% | 28.13 | 7.29 |
01/10 | 326 | 328 | 315 | 316 | -3.66% | 89,700 | 37億8122万 | -6.23% | 28.22 | 7.31 |
01/09 | 324 | 331 | 319 | 328 | +2.18% | 79,900 | 39億2481万 | -2.67% | 29.29 | 7.59 |
01/05 | 329 | 329 | 316 | 321 | -1.83% | 80,700 | 38億4105万 | -5.03% | 28.66 | 7.43 |
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 |