株価チャート
2023/09/25～2024/02/21
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 |
| 02/21 | 454 | 457 | 442 | 450 | -2.39% | 132,200 | 41億9156万 | -1.53% | 52.39 | 3.81 |
| 02/20 | 475 | 484 | 459 | 461 | -2.95% | 127,700 | 42億9402万 | +0.44% | 53.67 | 3.91 |
| 02/19 | 481 | 482 | 472 | 475 | -1.25% | 96,400 | 44億2443万 | +3.26% | 55.3 | 4.02 |
| 02/16 | 470 | 483 | 463 | 481 | +0.63% | 289,400 | 44億8031万 | +4.57% | 56 | 4.08 |
| 02/15 | 444 | 488 | 444 | 478 | +8.14% | 485,100 | 44億5237万 | +3.91% | 55.65 | 4.05 |
| 02/14 | 434 | 449 | 427 | 442 | +2.31% | 177,300 | 41億1704万 | -3.91% | 51.46 | 3.75 |
| 02/13 | 432 | 437 | 423 | 432 | +3.6% | 97,700 | 40億2390万 | -6.49% | 50.29 | 3.66 |
| 02/09 | 414 | 424 | 414 | 417 | +0.72% | 68,500 | 38億8418万 | -10.13% | 48.55 | 3.53 |
| 02/08 | 411 | 424 | 408 | 414 | +0.98% | 98,900 | 38億5624万 | -11.35% | 48.2 | 3.51 |
| 02/07 | 425 | 425 | 410 | 410 | -3.76% | 153,300 | 38億1898万 | -12.77% | 47.73 | 3.47 |
| 02/06 | 448 | 448 | 425 | 426 | -4.27% | 160,000 | 39億6801万 | -10.13% | 49.59 | 3.61 |
| 02/05 | 440 | 455 | 436 | 445 | -8.25% | 319,800 | 41億4499万 | -6.51% | 51.81 | 3.77 |
| 02/02 | 462 | 486 | 459 | 485 | +5.66% | 282,800 | 45億1757万 | +1.89% | 56.46 | 4.11 |
| 02/01 | 458 | 460 | 451 | 459 | -0.86% | 82,400 | 42億7539万 | -3.37% | 53.44 | 3.89 |
| 01/31 | 462 | 463 | 455 | 463 | -0.43% | 84,900 | 43億1265万 | -2.53% | 53.9 | 3.92 |
| 01/30 | 468 | 472 | 461 | 465 | -0.43% | 45,400 | 43億3128万 | -2.11% | 54.13 | 3.94 |
| 01/29 | 470 | 475 | 467 | 467 | -0.21% | 48,100 | 43億4991万 | -1.89% | 54.37 | 3.96 |
| 01/26 | 467 | 475 | 467 | 468 | -0.64% | 37,000 | 43億5922万 | -1.68% | 54.48 | 3.97 |
| 01/25 | 474 | 477 | 463 | 471 | -0.63% | 73,900 | 43億8717万 | -1.26% | 54.83 | 3.99 |
| 01/24 | 470 | 478 | 470 | 474 | +0.21% | 30,300 | 44億1511万 | -0.63% | 55.18 | 4.02 |
| 01/23 | 475 | 483 | 473 | 473 | -0.42% | 49,400 | 44億580万 | -0.84% | 55.07 | 4.01 |
| 01/22 | 471 | 477 | 465 | 475 | +1.5% | 57,100 | 44億2443万 | -0.63% | 55.3 | 4.02 |
| 01/19 | 463 | 474 | 460 | 468 | +0.65% | 82,600 | 43億5922万 | -2.3% | 54.48 | 3.97 |
| 01/18 | 469 | 474 | 465 | 465 | -0.64% | 42,800 | 43億3128万 | -3.13% | 54.13 | 3.94 |
| 01/17 | 484 | 486 | 467 | 468 | -3.51% | 84,700 | 43億5922万 | -2.7% | 54.48 | 3.97 |
| 01/16 | 486 | 491 | 484 | 485 | -0.61% | 42,700 | 45億1757万 | +0.41% | 56.46 | 4.11 |
| 01/15 | 479 | 489 | 474 | 488 | +1.88% | 70,300 | 45億4551万 | +0.83% | 56.81 | 4.13 |
| 01/12 | 472 | 484 | 472 | 479 | +1.05% | 62,500 | 44億6168万 | -1.24% | 55.76 | 4.06 |
| 01/11 | 490 | 490 | 473 | 474 | -2.67% | 98,300 | 44億1511万 | -2.67% | 55.18 | 4.02 |
| 01/10 | 494 | 495 | 485 | 487 | -1.42% | 77,700 | 45億3620万 | -0.41% | 56.7 | 4.13 |
| 01/09 | 487 | 496 | 487 | 494 | +2.07% | 55,600 | 46億140万 | +1.02% | 57.51 | 4.19 |
| 01/05 | 497 | 498 | 483 | 484 | -2.02% | 71,800 | 45億826万 | -1.43% | 56.35 | 4.1 |
| 01/04 | 490 | 494 | 478 | 494 | +0.2% | 72,500 | 46億140万 | +0.41% | 57.51 | 4.19 |
| 2023 |
| 12/29 | 490 | 498 | 482 | 493 | 0% | 111,800 | 45億9209万 | -0.2% | 57.39 | 4.18 |
| 12/28 | 481 | 494 | 474 | 493 | +3.79% | 128,700 | 45億9209万 | -0.8% | 57.39 | 4.18 |
| 12/27 | 460 | 480 | 458 | 475 | +3.94% | 186,200 | 44億2443万 | -4.81% | 55.3 | 4.02 |
| 12/26 | 456 | 463 | 452 | 457 | 0% | 112,300 | 42億5676万 | -8.96% | 53.2 | 3.87 |
| 12/25 | 467 | 500 | 451 | 457 | -0.44% | 549,300 | 42億5676万 | -9.68% | 53.2 | 3.87 |
| 12/22 | 468 | 474 | 459 | 459 | -1.92% | 57,000 | 42億7539万 | -10.18% | 53.44 | 3.89 |
| 12/21 | 466 | 470 | 453 | 468 | -0.85% | 102,900 | 43億5922万 | -9.13% | 54.48 | 3.97 |
| 12/20 | 477 | 492 | 471 | 472 | -2.07% | 99,600 | 43億9648万 | -8.7% | 54.95 | 4 |
| 12/19 | 474 | 484 | 474 | 482 | +0.84% | 78,200 | 44億8963万 | -7.13% | 56.11 | 4.08 |
| 12/18 | 475 | 478 | 470 | 478 | -0.62% | 59,300 | 44億5237万 | -8.43% | 55.65 | 4.05 |
| 12/15 | 484 | 488 | 477 | 481 | -1.43% | 115,900 | 44億8031万 | -8.21% | 56 | 4.08 |
| 12/14 | 503 | 511 | 483 | 488 | -1.21% | 135,900 | 45億4551万 | -7.22% | 56.81 | 4.13 |
| 12/13 | 479 | 500 | 479 | 494 | +2.49% | 122,900 | 46億140万 | -6.26% | 57.51 | 4.19 |
| 12/12 | 499 | 502 | 478 | 482 | -3.02% | 128,800 | 44億8963万 | -9.06% | 56.11 | 4.08 |
| 12/11 | 501 | 510 | 497 | 497 | -0.6% | 92,100 | 46億2935万 | -6.75% | 57.86 | 4.21 |
| 12/08 | 513 | 515 | 498 | 500 | -2.91% | 89,500 | 46億5729万 | -6.19% | 58.21 | 4.24 |
| 12/07 | 515 | 532 | 511 | 515 | -0.96% | 117,400 | 47億9701万 | -3.38% | 59.96 | 4.36 |
| 12/06 | 509 | 520 | 505 | 520 | +2.56% | 99,700 | 48億4358万 | -2.26% | 60.54 | 4.41 |
| 12/05 | 514 | 515 | 507 | 507 | -2.69% | 65,500 | 47億2249万 | -4.34% | 59.02 | 4.3 |
| 12/04 | 520 | 524 | 510 | 521 | +0.97% | 85,400 | 48億5290万 | -1.33% | 60.65 | 4.41 |
| 12/01 | 515 | 525 | 511 | 516 | +1.38% | 113,200 | 48億632万 | -1.71% | 60.07 | 4.37 |
| 11/30 | 529 | 529 | 508 | 509 | -3.42% | 152,700 | 47億4112万 | -2.68% | 59.26 | 4.31 |
| 11/29 | 528 | 532 | 521 | 527 | 0% | 140,900 | 49億878万 | +0.96% | 61.35 | 4.47 |
| 11/28 | 528 | 530 | 515 | 527 | -1.13% | 157,700 | 49億878万 | +1.54% | 61.35 | 4.47 |
| 11/27 | 555 | 557 | 533 | 533 | -3.96% | 150,500 | 49億6467万 | +3.29% | 62.05 | 4.52 |
| 11/24 | 548 | 564 | 545 | 555 | +1.09% | 150,300 | 51億6959万 | +7.98% | 64.61 | 4.7 |
| 11/22 | 560 | 565 | 548 | 549 | -1.79% | 131,500 | 51億1370万 | +7.44% | 63.91 | 4.65 |
| 11/21 | 560 | 564 | 540 | 559 | -0.36% | 307,300 | 52億685万 | +10.04% | 65.08 | 4.74 |
| 11/20 | 572 | 585 | 549 | 561 | -3.61% | 442,500 | 52億2548万 | +11.09% | 65.31 | 4.75 |
| 11/17 | 539 | 587 | 539 | 582 | +7.78% | 960,000 | 54億2109万 | +15.94% | 67.76 | 4.93 |
| 11/16 | 531 | 548 | 527 | 540 | +2.08% | 216,400 | 50億2987万 | +8.43% | 62.87 | 4.58 |
| 11/15 | 528 | 546 | 523 | 529 | +0.19% | 277,100 | 49億2741万 | +6.44% | 61.59 | 4.48 |
| 11/14 | 543 | 567 | 528 | 528 | -2.76% | 460,600 | 49億1810万 | +6.45% | 61.47 | 4.47 |
| 11/13 | 525 | 550 | 525 | 543 | +3.23% | 211,400 | 50億5782万 | +9.48% | 63.22 | 4.6 |
| 11/10 | 522 | 527 | 512 | 526 | -1.13% | 149,100 | 48億9947万 | +6.26% | 61.24 | 4.46 |
| 11/09 | 528 | 532 | 512 | 532 | +0.76% | 322,800 | 49億5536万 | +7.69% | 61.93 | 4.51 |
| 11/08 | 551 | 567 | 519 | 528 | -5.04% | 620,500 | 49億1810万 | +6.88% | 61.47 | 4.47 |
| 11/07 | 600 | 614 | 545 | 556 | -3.47% | 3,091,000 | 51億7891万 | +12.32% | 64.73 | 4.71 |
| 11/06 | 514 | 576 | 504 | 576 | +16.13% | 1,455,900 | 53億6520万 | +16.36% | 67.06 | 4.88 |
| 11/02 | 498 | 498 | 481 | 496 | +1.22% | 232,500 | 46億2003万 | +0.2% | 57.74 | 4.2 |
| 11/01 | 486 | 491 | 478 | 490 | +2.08% | 112,600 | 45億6414万 | -1.8% | 57.04 | 4.15 |
| 10/31 | 475 | 482 | 460 | 480 | +1.69% | 111,700 | 44億7100万 | -4.95% | 55.88 | 4.07 |
| 10/30 | 464 | 473 | 461 | 472 | +1.94% | 82,300 | 43億9648万 | -7.81% | 54.95 | 4 |
| 10/27 | 455 | 467 | 450 | 463 | +2.21% | 108,800 | 43億1265万 | -10.27% | 53.9 | 3.92 |
| 10/26 | 463 | 469 | 450 | 453 | -3.62% | 150,000 | 42億1950万 | -12.88% | 52.74 | 3.84 |
| 10/25 | 466 | 477 | 461 | 470 | +1.51% | 138,600 | 43億7785万 | -10.65% | 54.72 | 3.98 |
| 10/24 | 452 | 465 | 446 | 463 | +1.31% | 382,200 | 43億1265万 | -12.97% | 53.9 | 3.92 |
| 10/23 | 462 | 471 | 457 | 457 | -1.93% | 177,600 | 42億5676万 | -15.06% | 53.2 | 3.87 |
| 10/20 | 463 | 473 | 450 | 466 | -0.21% | 145,200 | 43億4059万 | -14.34% | 54.25 | 3.95 |
| 10/19 | 474 | 477 | 460 | 467 | -3.11% | 136,600 | 43億4991万 | -15.25% | 54.37 | 3.96 |
| 10/18 | 483 | 488 | 473 | 482 | +0.21% | 103,800 | 44億8963万 | -13.77% | 56.11 | 4.08 |
| 10/17 | 483 | 497 | 476 | 481 | +0.84% | 240,200 | 44億8031万 | -15.02% | 56 | 4.08 |
| 10/16 | 481 | 485 | 470 | 477 | -0.83% | 167,500 | 44億4305万 | -16.9% | 55.53 | 4.04 |
| 10/13 | 502 | 504 | 477 | 481 | -4.94% | 296,400 | 44億8031万 | -17.64% | 56 | 4.08 |
| 10/12 | 504 | 532 | 497 | 506 | +1.61% | 507,700 | 47億1318万 | -14.96% | 58.91 | 4.29 |
| 10/11 | 520 | 527 | 496 | 498 | -2.73% | 223,800 | 46億3866万 | -17.69% | 57.98 | 4.22 |
| 10/10 | 517 | 544 | 509 | 512 | -0.78% | 464,700 | 47億6907万 | -16.48% | 59.61 | 4.34 |
| 10/06 | 526 | 534 | 514 | 516 | -0.39% | 182,600 | 48億632万 | -16.64% | 60.07 | 4.37 |
| 10/05 | 511 | 525 | 508 | 518 | +0.39% | 173,900 | 48億2495万 | -17.38% | 60.3 | 4.39 |
| 10/04 | 515 | 531 | 515 | 516 | -2.82% | 258,500 | 48億632万 | -18.87% | 60.07 | 4.37 |
| 10/03 | 540 | 549 | 528 | 531 | -3.45% | 276,400 | 49億4604万 | -17.67% | 61.82 | 4.5 |
| 10/02 | 548 | 561 | 544 | 550 | -2.65% | 386,300 | 51億2302万 | -16.03% | 64.03 | 4.66 |
| 09/29 | 570 | 578 | 556 | 565 | -1.4% | 368,700 | 52億6274万 | -15.04% | 65.78 | 4.76 |
| 09/28 | 590 | 598 | 572 | 573 | -3.37% | 417,100 | 53億3726万 | -15.11% | 66.71 | 4.83 |
| 09/27 | 617 | 628 | 582 | 593 | -6.76% | 970,700 | 55億2355万 | -13.43% | 69.04 | 5 |
| 09/26 | 641 | 654 | 608 | 636 | -2.3% | 1,721,600 | 59億2407万 | -7.96% | 74.04 | 5.36 |
| 09/25 | 575 | 679 | 571 | 651 | +11.28% | 2,105,100 | 60億6379万 | -7.13% | 75.79 | 5.48 |
