株価チャート
2023/08/14~2024/01/10
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 |
01/10 | 210 | 210 | 209 | 209 | 0% | 18,800 | 24億3709万 | -0.48% | - | 0.88 |
01/09 | 209 | 210 | 207 | 209 | +0.97% | 16,600 | 24億3709万 | -0.48% | - | 0.88 |
01/05 | 207 | 208 | 207 | 207 | 0% | 9,100 | 24億1377万 | -1.43% | - | 0.87 |
01/04 | 208 | 208 | 205 | 207 | -0.48% | 24,100 | 24億1377万 | -1.9% | - | 0.87 |
2023 |
12/29 | 203 | 209 | 203 | 208 | +1.46% | 28,600 | 24億2543万 | -1.42% | - | 0.84 |
12/28 | 204 | 205 | 202 | 205 | +0.99% | 23,900 | 23億9045万 | -2.84% | - | 0.83 |
12/27 | 203 | 203 | 201 | 203 | -0.49% | 58,100 | 23億6712万 | -3.79% | - | 0.82 |
12/26 | 205 | 205 | 202 | 204 | +0.99% | 50,400 | 23億7878万 | -3.77% | - | 0.82 |
12/25 | 206 | 206 | 202 | 202 | -1.94% | 67,400 | 23億5546万 | -4.72% | - | 0.82 |
12/22 | 208 | 208 | 206 | 206 | 0% | 32,100 | 24億211万 | -2.83% | - | 0.83 |
12/21 | 208 | 208 | 206 | 206 | -0.96% | 27,500 | 24億211万 | -2.83% | - | 0.83 |
12/20 | 207 | 210 | 207 | 208 | +0.48% | 42,400 | 24億2543万 | -1.89% | - | 0.84 |
12/19 | 209 | 210 | 207 | 207 | -1.43% | 55,700 | 24億1377万 | -2.36% | - | 0.84 |
12/18 | 211 | 211 | 209 | 210 | 0% | 27,700 | 24億4875万 | -1.41% | - | 0.85 |
12/15 | 213 | 213 | 210 | 210 | -0.94% | 17,300 | 24億4875万 | -1.41% | - | 0.85 |
12/14 | 212 | 213 | 210 | 212 | 0% | 27,800 | 24億7207万 | -0.47% | - | 0.86 |
12/13 | 213 | 213 | 211 | 212 | -0.47% | 18,400 | 24億7207万 | -0.47% | - | 0.86 |
12/12 | 213 | 214 | 212 | 213 | 0% | 24,400 | 24億8373万 | 0% | - | 0.86 |
12/11 | 218 | 220 | 212 | 213 | -1.39% | 56,300 | 24億8373万 | 0% | - | 0.86 |
12/08 | 220 | 220 | 215 | 216 | 0% | 58,500 | 25億1871万 | +1.41% | - | 0.87 |
12/07 | 216 | 218 | 216 | 216 | +0.47% | 55,400 | 25億1871万 | +1.41% | - | 0.87 |
12/06 | 214 | 225 | 214 | 215 | +0.94% | 122,400 | 25億705万 | +1.42% | - | 0.87 |
12/05 | 215 | 215 | 212 | 213 | -0.47% | 35,400 | 24億8373万 | +0.47% | - | 0.86 |
12/04 | 219 | 220 | 213 | 214 | -2.73% | 151,100 | 24億9539万 | +0.94% | - | 0.86 |
12/01 | 213 | 230 | 213 | 220 | +3.29% | 777,600 | 25億6536万 | +3.77% | - | 0.89 |
11/30 | 215 | 215 | 212 | 213 | -0.93% | 9,800 | 24億8373万 | +0.95% | - | 0.86 |
11/29 | 218 | 218 | 214 | 215 | -1.38% | 14,800 | 25億705万 | +1.9% | - | 0.87 |
11/28 | 218 | 218 | 212 | 218 | 0% | 33,600 | 25億4204万 | +3.32% | - | 0.88 |
11/27 | 220 | 221 | 214 | 218 | +1.87% | 51,000 | 25億4204万 | +3.32% | - | 0.88 |
11/24 | 211 | 220 | 209 | 214 | +2.39% | 91,600 | 24億9539万 | +1.42% | - | 0.86 |
11/22 | 210 | 210 | 209 | 209 | -0.48% | 17,400 | 24億3709万 | -0.95% | - | 0.84 |
11/21 | 208 | 211 | 208 | 210 | +0.96% | 22,100 | 24億4875万 | -0.47% | - | 0.85 |
11/20 | 208 | 208 | 207 | 208 | +0.48% | 30,800 | 24億2543万 | -1.42% | - | 0.84 |
11/17 | 209 | 210 | 205 | 207 | -0.96% | 65,900 | 24億1377万 | -2.36% | - | 0.84 |
11/16 | 208 | 210 | 208 | 209 | 0% | 9,800 | 24億3709万 | -1.42% | - | 0.84 |
11/15 | 209 | 210 | 207 | 209 | +0.48% | 13,700 | 24億3709万 | -1.88% | - | 0.84 |
11/14 | 211 | 211 | 208 | 208 | -1.42% | 22,400 | 24億2543万 | -2.35% | - | 0.84 |
11/13 | 212 | 212 | 210 | 211 | 0% | 7,600 | 24億6041万 | -1.4% | - | 0.85 |
11/10 | 211 | 213 | 211 | 211 | 0% | 3,800 | 24億6041万 | -1.4% | - | 0.85 |
11/09 | 212 | 213 | 211 | 211 | -0.47% | 5,100 | 24億6041万 | -1.86% | - | 0.85 |
11/08 | 212 | 212 | 211 | 212 | +0.47% | 10,500 | 24億7207万 | -1.4% | - | 0.86 |
11/07 | 211 | 212 | 211 | 211 | -0.47% | 13,700 | 24億6041万 | -2.31% | - | 0.85 |
11/06 | 211 | 212 | 210 | 212 | -1.85% | 22,500 | 24億7207万 | -2.3% | - | 0.86 |
11/02 | 214 | 216 | 212 | 216 | +0.93% | 35,500 | 25億1871万 | -0.46% | - | 0.87 |
11/01 | 210 | 214 | 210 | 214 | +1.9% | 12,400 | 24億9539万 | -1.83% | - | 0.86 |
10/31 | 211 | 211 | 209 | 210 | 0% | 4,200 | 24億4875万 | -3.67% | - | 0.85 |
10/30 | 209 | 211 | 209 | 210 | +0.48% | 9,500 | 24億4875万 | -4.11% | - | 0.85 |
10/27 | 211 | 211 | 209 | 209 | -0.48% | 7,600 | 24億3709万 | -4.57% | - | 0.84 |
10/26 | 210 | 211 | 209 | 210 | +0.48% | 10,500 | 24億4875万 | -4.55% | - | 0.85 |
10/25 | 212 | 213 | 209 | 209 | -1.42% | 37,000 | 24億3709万 | -5.43% | - | 0.84 |
10/24 | 214 | 214 | 210 | 212 | -0.47% | 21,300 | 24億7207万 | -4.5% | - | 0.86 |
10/23 | 212 | 214 | 212 | 213 | +0.47% | 4,100 | 24億8373万 | -4.48% | - | 0.86 |
10/20 | 214 | 217 | 212 | 212 | -0.47% | 17,300 | 24億7207万 | -5.36% | - | 0.86 |
10/19 | 215 | 216 | 213 | 213 | -1.39% | 13,500 | 24億8373万 | -4.91% | - | 0.86 |
10/18 | 214 | 216 | 214 | 216 | +0.93% | 12,800 | 25億1871万 | -4% | - | 0.87 |
10/17 | 214 | 215 | 213 | 214 | 0% | 11,400 | 24億9539万 | -4.89% | - | 0.86 |
10/16 | 215 | 215 | 210 | 214 | -0.47% | 53,400 | 24億9539万 | -5.31% | - | 0.86 |
10/13 | 219 | 220 | 215 | 215 | -3.59% | 108,800 | 25億705万 | -4.87% | - | 0.87 |
10/12 | 225 | 226 | 223 | 223 | -0.45% | 13,100 | 26億34万 | -1.33% | - | 0.9 |
10/11 | 223 | 225 | 222 | 224 | +0.45% | 8,500 | 26億1200万 | -0.88% | - | 0.91 |
10/10 | 223 | 225 | 223 | 223 | -0.45% | 7,100 | 26億34万 | -1.33% | - | 0.9 |
10/06 | 223 | 226 | 220 | 224 | +0.45% | 9,300 | 26億1200万 | -0.88% | - | 0.91 |
10/05 | 220 | 224 | 220 | 223 | +0.45% | 6,300 | 26億34万 | -1.33% | - | 0.9 |
10/04 | 220 | 223 | 219 | 222 | -1.33% | 28,800 | 25億8868万 | -1.77% | - | 0.9 |
10/03 | 228 | 228 | 225 | 225 | -0.88% | 7,600 | 26億2366万 | -0.44% | - | 0.91 |
10/02 | 228 | 228 | 226 | 227 | -0.44% | 8,700 | 26億4698万 | +0.44% | - | 0.92 |
09/29 | 223 | 228 | 223 | 228 | +1.79% | 7,200 | 26億5864万 | +0.88% | - | 0.97 |
09/28 | 224 | 225 | 223 | 224 | -0.44% | 8,100 | 26億1200万 | -0.44% | - | 0.95 |
09/27 | 225 | 225 | 223 | 225 | -0.44% | 14,900 | 26億2366万 | 0% | - | 0.95 |
09/26 | 224 | 226 | 224 | 226 | 0% | 5,900 | 26億3532万 | +0.44% | - | 0.96 |
09/25 | 228 | 228 | 221 | 226 | -0.44% | 28,900 | 26億3532万 | +0.89% | - | 0.96 |
09/22 | 228 | 230 | 224 | 227 | -0.87% | 33,300 | 26億4698万 | +1.34% | - | 0.96 |
09/21 | 232 | 234 | 228 | 229 | -1.29% | 67,300 | 26億7030万 | +2.23% | - | 0.97 |
09/20 | 233 | 234 | 231 | 232 | -0.43% | 40,400 | 27億529万 | +4.04% | - | 0.98 |
09/19 | 236 | 239 | 233 | 233 | -0.43% | 52,700 | 27億1695万 | +4.48% | - | 0.99 |
09/15 | 230 | 235 | 228 | 234 | +1.74% | 101,900 | 27億2861万 | +5.41% | - | 0.99 |
09/14 | 228 | 230 | 226 | 230 | +0.88% | 34,000 | 26億8196万 | +3.6% | - | 0.97 |
09/13 | 231 | 231 | 227 | 228 | -0.87% | 45,000 | 26億5864万 | +3.17% | - | 0.97 |
09/12 | 225 | 234 | 225 | 230 | +2.68% | 145,200 | 26億8196万 | +4.07% | - | 0.97 |
09/11 | 225 | 226 | 223 | 224 | -0.44% | 19,600 | 26億1200万 | +1.82% | - | 0.95 |
09/08 | 222 | 225 | 222 | 225 | +0.9% | 25,900 | 26億2366万 | +2.27% | - | 0.95 |
09/07 | 223 | 223 | 222 | 223 | +0.45% | 18,300 | 26億34万 | +1.36% | - | 0.94 |
09/06 | 224 | 225 | 222 | 222 | -0.89% | 12,900 | 25億8868万 | +0.91% | - | 0.94 |
09/05 | 225 | 225 | 222 | 224 | +0.9% | 30,400 | 26億1200万 | +1.82% | - | 0.95 |
09/04 | 225 | 225 | 222 | 222 | -1.33% | 16,500 | 25億8868万 | +1.37% | - | 0.94 |
09/01 | 222 | 225 | 221 | 225 | +1.81% | 53,600 | 26億2366万 | +2.74% | - | 0.95 |
08/31 | 220 | 223 | 220 | 221 | +0.45% | 36,700 | 25億7702万 | +0.91% | - | 0.94 |
08/30 | 219 | 221 | 219 | 220 | +0.46% | 19,600 | 25億6536万 | +0.46% | - | 0.93 |
08/29 | 220 | 221 | 219 | 219 | -0.9% | 19,200 | 25億5370万 | 0% | - | 0.93 |
08/28 | 223 | 223 | 219 | 221 | -0.45% | 23,100 | 25億7702万 | +0.91% | - | 0.94 |
08/25 | 219 | 222 | 219 | 222 | +1.83% | 33,700 | 25億8868万 | +1.37% | - | 0.94 |
08/24 | 220 | 221 | 218 | 218 | -0.91% | 35,500 | 25億4204万 | -0.46% | - | 0.92 |
08/23 | 219 | 220 | 218 | 220 | +0.46% | 18,300 | 25億6536万 | +0.46% | - | 0.93 |
08/22 | 219 | 219 | 218 | 219 | +0.46% | 20,100 | 25億5370万 | 0% | - | 0.93 |
08/21 | 219 | 220 | 218 | 218 | 0% | 22,700 | 25億4204万 | -0.46% | - | 0.92 |
08/18 | 218 | 218 | 217 | 218 | 0% | 11,300 | 25億4204万 | -0.46% | - | 0.92 |
08/17 | 218 | 218 | 217 | 218 | 0% | 9,800 | 25億4204万 | -0.46% | - | 0.92 |
08/16 | 219 | 219 | 218 | 218 | -0.46% | 17,700 | 25億4204万 | -0.46% | - | 0.92 |
08/15 | 218 | 220 | 218 | 219 | +0.46% | 26,700 | 25億5370万 | 0% | - | 0.93 |
08/14 | 218 | 220 | 217 | 218 | 0% | 30,200 | 25億4204万 | -0.46% | - | 0.92 |