株価チャート
2023/10/23~2024/03/21
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 |
03/21 | 196 | 197 | 192 | 193 | -1.03% | 314,500 | 86億5205万 | -1.03% | - | 1.28 |
03/19 | 205 | 206 | 194 | 195 | -2.5% | 355,100 | 84億7846万 | -0.51% | - | 1.29 |
03/18 | 197 | 200 | 196 | 200 | +2.04% | 217,700 | 86億9586万 | +2.04% | - | 1.32 |
03/15 | 195 | 198 | 193 | 196 | -1.01% | 169,200 | 85億2194万 | -0.51% | - | 1.29 |
03/14 | 200 | 200 | 195 | 198 | -1% | 127,400 | 86億890万 | 0% | - | 1.31 |
03/13 | 199 | 203 | 196 | 200 | -0.5% | 160,600 | 86億9586万 | +0.5% | - | 1.32 |
03/12 | 196 | 201 | 191 | 201 | +2.55% | 259,500 | 87億3934万 | +0.5% | - | 1.33 |
03/11 | 200 | 201 | 192 | 196 | -2.97% | 517,100 | 85億2194万 | -2.49% | - | 1.29 |
03/08 | 203 | 208 | 201 | 202 | -1.94% | 379,500 | 87億8281万 | 0% | - | 1.33 |
03/07 | 205 | 211 | 204 | 206 | +0.49% | 356,400 | 89億5673万 | +1.48% | - | 1.36 |
03/06 | 199 | 209 | 197 | 205 | +3.02% | 560,700 | 89億1325万 | +0.49% | - | 1.35 |
03/05 | 197 | 201 | 194 | 199 | +0.51% | 232,300 | 86億5238万 | -2.93% | - | 1.31 |
03/04 | 195 | 203 | 193 | 198 | +2.59% | 348,800 | 86億890万 | -3.88% | - | 1.31 |
03/01 | 197 | 198 | 192 | 193 | -2.03% | 255,900 | 83億9150万 | -6.76% | - | 1.28 |
02/29 | 193 | 198 | 190 | 197 | +1.55% | 352,900 | 85億6542万 | -5.74% | - | 1.3 |
02/28 | 193 | 202 | 193 | 194 | +1.04% | 512,200 | 84億3498万 | -7.62% | - | 1.28 |
02/27 | 191 | 195 | 189 | 192 | +3.23% | 541,500 | 83億4802万 | -9.43% | - | 1.27 |
02/26 | 183 | 191 | 175 | 186 | +1.09% | 763,500 | 80億8715万 | -12.68% | - | 1.23 |
02/22 | 188 | 189 | 184 | 184 | -2.13% | 395,900 | 80億19万 | -14.02% | - | 1.22 |
02/21 | 192 | 192 | 186 | 188 | -2.08% | 516,500 | 81億7387万 | -12.96% | - | 1.24 |
02/20 | 193 | 196 | 191 | 192 | 0% | 354,900 | 83億4779万 | -11.52% | - | 1.27 |
02/19 | 189 | 195 | 189 | 192 | +1.59% | 400,500 | 83億4779万 | -12.33% | - | 1.27 |
02/16 | 187 | 195 | 186 | 189 | +1.07% | 707,700 | 82億1735万 | -14.09% | - | 1.25 |
02/15 | 198 | 199 | 185 | 187 | -5.56% | 1,065,200 | 81億3040万 | -15.77% | - | 1.24 |
02/14 | 202 | 206 | 198 | 198 | -3.88% | 646,500 | 86億866万 | -11.61% | - | 1.31 |
02/13 | 206 | 207 | 202 | 206 | +0.49% | 299,300 | 89億5648万 | -8.85% | - | 1.36 |
02/09 | 210 | 211 | 200 | 205 | -8.07% | 1,166,500 | 89億1300万 | -9.69% | - | 1.35 |
02/08 | 228 | 228 | 220 | 223 | -1.76% | 388,000 | 94億2801万 | -2.62% | - | 1.47 |
02/07 | 225 | 228 | 224 | 227 | +0.89% | 128,700 | 95億9712万 | -1.3% | - | 1.5 |
02/06 | 226 | 229 | 225 | 225 | -0.88% | 145,400 | 95億1256万 | -2.6% | - | 1.49 |
02/05 | 222 | 230 | 221 | 227 | +2.71% | 421,900 | 95億9712万 | -1.73% | - | 1.5 |
02/02 | 220 | 225 | 219 | 221 | +0.45% | 170,200 | 93億4345万 | -4.33% | - | 1.46 |
02/01 | 225 | 226 | 219 | 220 | -2.65% | 406,900 | 93億117万 | -5.17% | - | 1.45 |
01/31 | 230 | 231 | 224 | 226 | -1.31% | 346,000 | 95億5484万 | -2.59% | - | 1.49 |
01/30 | 231 | 231 | 227 | 229 | 0% | 166,000 | 96億8168万 | -1.72% | - | 1.51 |
01/29 | 227 | 234 | 225 | 229 | +0.88% | 330,100 | 96億8168万 | -1.72% | - | 1.51 |
01/26 | 228 | 231 | 226 | 227 | -0.44% | 201,100 | 95億9712万 | -2.99% | - | 1.5 |
01/25 | 228 | 231 | 226 | 228 | 0% | 247,200 | 96億3940万 | -2.98% | - | 1.51 |
01/24 | 227 | 232 | 227 | 228 | +0.44% | 280,700 | 96億3940万 | -3.39% | - | 1.51 |
01/23 | 233 | 234 | 224 | 227 | -2.99% | 557,300 | 95億9712万 | -4.22% | - | 1.5 |
01/22 | 230 | 235 | 224 | 234 | +2.18% | 920,800 | 98億9266万 | -1.68% | - | 1.55 |
01/19 | 215 | 235 | 214 | 229 | +5.53% | 1,980,300 | 96億8128万 | -4.18% | - | 1.51 |
01/18 | 223 | 237 | 214 | 217 | +0.93% | 2,102,300 | 91億7396万 | -10.33% | - | 1.43 |
01/17 | 228 | 228 | 215 | 215 | -5.29% | 950,300 | 90億8941万 | -11.16% | - | 1.42 |
01/16 | 227 | 230 | 225 | 227 | 0% | 429,600 | 95億9673万 | -6.58% | - | 1.5 |
01/15 | 230 | 231 | 227 | 227 | -1.73% | 380,300 | 95億9673万 | -6.58% | - | 1.5 |
01/12 | 235 | 236 | 227 | 231 | -1.7% | 672,700 | 97億6583万 | -4.94% | - | 1.53 |
01/11 | 238 | 239 | 235 | 235 | -1.67% | 298,700 | 99億3494万 | -3.69% | - | 1.55 |
01/10 | 243 | 244 | 237 | 239 | -1.24% | 442,700 | 101億404万 | -2.05% | - | 1.58 |
01/09 | 242 | 248 | 242 | 242 | +0.83% | 355,100 | 102億3087万 | -0.82% | - | 1.6 |
01/05 | 251 | 251 | 240 | 240 | -4.76% | 548,500 | 101億4632万 | -2.04% | - | 1.59 |
01/04 | 248 | 255 | 242 | 252 | +2.02% | 389,600 | 106億5364万 | +2.86% | - | 1.66 |
2023 |
12/29 | 246 | 249 | 242 | 247 | +0.41% | 169,600 | 104億4225万 | +0.82% | - | 1.5 |
12/28 | 238 | 248 | 235 | 246 | +4.24% | 407,500 | 103億9998万 | 0% | - | 1.5 |
12/27 | 228 | 239 | 228 | 236 | +3.06% | 508,700 | 99億7722万 | -4.45% | - | 1.44 |
12/26 | 230 | 240 | 229 | 229 | -0.43% | 568,200 | 96億8128万 | -8.03% | - | 1.39 |
12/25 | 232 | 237 | 228 | 230 | -2.13% | 554,100 | 97億2356万 | -8.37% | - | 1.4 |
12/22 | 237 | 241 | 234 | 235 | -0.42% | 362,100 | 99億3494万 | -7.11% | - | 1.43 |
12/21 | 242 | 245 | 236 | 236 | -3.67% | 486,800 | 96億9337万 | -7.45% | - | 1.4 |
12/20 | 248 | 255 | 245 | 245 | -3.16% | 527,200 | 100億6303万 | -4.67% | - | 1.45 |
12/19 | 250 | 256 | 250 | 253 | +1.61% | 418,000 | 103億9162万 | -2.32% | - | 1.5 |
12/18 | 252 | 253 | 245 | 249 | -1.19% | 415,100 | 102億2733万 | -4.96% | - | 1.47 |
12/15 | 244 | 254 | 244 | 252 | +2.44% | 695,300 | 103億5055万 | -4.55% | - | 1.49 |
12/14 | 257 | 265 | 243 | 246 | -3.91% | 1,718,900 | 101億411万 | -7.87% | - | 1.45 |
12/13 | 259 | 268 | 249 | 256 | -4.12% | 2,275,000 | 105億1484万 | -5.19% | - | 1.51 |
12/12 | 285 | 322 | 261 | 267 | -11.3% | 9,165,100 | 109億6665万 | -2.2% | - | 1.58 |
12/11 | 234 | 305 | 227 | 301 | +33.78% | 16,482,100 | 123億6316万 | +9.45% | - | 1.78 |
12/08 | 228 | 229 | 223 | 225 | -0.44% | 448,800 | 92億4156万 | -18.48% | - | 1.33 |
12/07 | 229 | 230 | 226 | 226 | -2.16% | 418,300 | 92億8264万 | -19% | - | 1.34 |
12/06 | 239 | 239 | 231 | 231 | -2.12% | 409,800 | 94億8800万 | -18.09% | - | 1.37 |
12/05 | 241 | 241 | 235 | 236 | -2.88% | 337,300 | 96億9337万 | -17.19% | - | 1.4 |
12/04 | 235 | 246 | 235 | 243 | +2.53% | 523,200 | 99億8089万 | -15.63% | - | 1.44 |
12/01 | 244 | 244 | 236 | 237 | -3.27% | 542,300 | 97億3445万 | -18.28% | - | 1.4 |
11/30 | 250 | 251 | 244 | 245 | -2% | 389,800 | 100億6303万 | -16.38% | - | 1.45 |
11/29 | 249 | 254 | 248 | 250 | +0.4% | 418,800 | 102億6840万 | -15.25% | - | 1.48 |
11/28 | 256 | 257 | 247 | 249 | -3.86% | 772,300 | 102億2733万 | -16.16% | - | 1.47 |
11/27 | 264 | 268 | 256 | 259 | -1.89% | 528,200 | 106億3807万 | -13.67% | - | 1.53 |
11/24 | 270 | 271 | 262 | 264 | -3.3% | 731,700 | 108億4343万 | -12.58% | - | 1.56 |
11/22 | 279 | 279 | 271 | 273 | -2.85% | 547,900 | 112億1310万 | -10.2% | - | 1.61 |
11/21 | 286 | 288 | 277 | 281 | -1.06% | 444,100 | 115億3739万 | -7.87% | - | 1.66 |
11/20 | 278 | 295 | 278 | 284 | +2.53% | 613,800 | 116億6057万 | -7.19% | - | 1.68 |
11/17 | 289 | 292 | 276 | 277 | -5.14% | 521,500 | 113億7316万 | -10.06% | - | 1.64 |
11/16 | 272 | 298 | 272 | 292 | +7.35% | 637,800 | 119億8903万 | -5.81% | - | 1.73 |
11/15 | 272 | 278 | 265 | 272 | -12.82% | 1,072,400 | 111億6787万 | -13.1% | - | 1.61 |
11/14 | 316 | 318 | 310 | 312 | -0.32% | 183,500 | 128億1020万 | -1.27% | - | 1.84 |
11/13 | 311 | 317 | 311 | 313 | -0.32% | 105,300 | 124億7566万 | -1.57% | - | 1.8 |
11/10 | 318 | 319 | 312 | 314 | -3.38% | 228,800 | 125億1552万 | -1.88% | - | 1.8 |
11/09 | 321 | 325 | 316 | 325 | +1.25% | 160,000 | 129億5396万 | +1.25% | - | 1.86 |
11/08 | 326 | 330 | 319 | 321 | -1.53% | 205,900 | 127億9453万 | -0.31% | - | 1.84 |
11/07 | 325 | 328 | 320 | 326 | +0.31% | 197,500 | 129億9382万 | +0.62% | - | 1.87 |
11/06 | 317 | 332 | 313 | 325 | +3.83% | 599,700 | 129億5396万 | -0.31% | - | 1.86 |
11/02 | 307 | 315 | 306 | 313 | +1.95% | 284,600 | 124億7566万 | -4.86% | - | 1.8 |
11/01 | 307 | 308 | 303 | 307 | +0.33% | 168,100 | 122億3651万 | -7.25% | - | 1.76 |
10/31 | 298 | 307 | 298 | 306 | +1.66% | 233,600 | 121億9665万 | -8.38% | - | 1.76 |
10/30 | 305 | 311 | 301 | 301 | -3.22% | 232,400 | 119億9736万 | -10.68% | - | 1.73 |
10/27 | 301 | 313 | 301 | 311 | +2.64% | 203,300 | 123億9594万 | -8.26% | - | 1.78 |
10/26 | 303 | 307 | 300 | 303 | -1.3% | 151,800 | 120億7708万 | -11.4% | - | 1.74 |
10/25 | 304 | 311 | 300 | 307 | +1.66% | 227,200 | 122億3651万 | -10.76% | - | 1.76 |
10/24 | 295 | 306 | 284 | 302 | +2.03% | 675,000 | 120億3722万 | -12.97% | - | 1.73 |
10/23 | 304 | 312 | 295 | 296 | -3.58% | 393,700 | 117億9720万 | -15.43% | - | 1.7 |