株価チャート
2023/11/27～2024/04/23
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 |
| 04/23 | 334 | 337 | 334 | 336 | -0.3% | 1,500 | 56億3041万 | -0.59% | 24.62 | 1.05 |
| 04/22 | 336 | 337 | 335 | 337 | +0.3% | 900 | 56億4717万 | -0.3% | 24.69 | 1.05 |
| 04/19 | 339 | 339 | 333 | 336 | -0.88% | 15,000 | 56億3041万 | -0.59% | 24.62 | 1.05 |
| 04/18 | 338 | 339 | 338 | 339 | +0.3% | 1,800 | 56億8069万 | +0.3% | 24.84 | 1.06 |
| 04/17 | 333 | 338 | 333 | 338 | +0.3% | 2,800 | 56億6393万 | 0% | 24.77 | 1.05 |
| 04/16 | 336 | 338 | 336 | 337 | -0.3% | 1,600 | 56億4717万 | -0.3% | 24.69 | 1.05 |
| 04/15 | 335 | 340 | 335 | 338 | -0.59% | 10,000 | 56億6393万 | 0% | 24.77 | 1.05 |
| 04/12 | 338 | 340 | 337 | 340 | +0.59% | 5,500 | 56億9744万 | +0.89% | 24.91 | 1.06 |
| 04/11 | 339 | 339 | 334 | 338 | -0.29% | 5,500 | 56億6393万 | +0.3% | 24.77 | 1.05 |
| 04/10 | 337 | 339 | 336 | 339 | +0.59% | 3,600 | 56億8069万 | +0.59% | 24.84 | 1.06 |
| 04/09 | 338 | 338 | 335 | 337 | +0.6% | 3,500 | 56億4717万 | 0% | 24.69 | 1.05 |
| 04/08 | 334 | 338 | 334 | 335 | +0.3% | 1,000 | 56億1366万 | -0.59% | 24.55 | 1.04 |
| 04/05 | 334 | 335 | 333 | 334 | -0.3% | 7,400 | 55億9690万 | -1.18% | 24.48 | 1.04 |
| 04/04 | 336 | 337 | 335 | 335 | -0.3% | 3,300 | 56億1366万 | -0.89% | 24.55 | 1.04 |
| 04/03 | 335 | 336 | 334 | 336 | +0.3% | 2,900 | 56億3041万 | -0.59% | 24.62 | 1.05 |
| 04/02 | 338 | 339 | 334 | 335 | -0.89% | 6,600 | 56億1366万 | -1.18% | 24.55 | 1.04 |
| 04/01 | 339 | 340 | 338 | 338 | -0.59% | 6,900 | 56億6393万 | -0.29% | 24.77 | 1.05 |
| 03/29 | 341 | 341 | 339 | 340 | 0% | 5,100 | 56億9744万 | +0.29% | 24.91 | 1.06 |
| 03/28 | 343 | 343 | 340 | 340 | 0% | 1,700 | 56億9744万 | +0.29% | 24.91 | 1.06 |
| 03/27 | 342 | 342 | 338 | 340 | -0.58% | 4,400 | 56億9744万 | +0.29% | 24.91 | 1.06 |
| 03/26 | 341 | 342 | 339 | 342 | 0% | 5,900 | 57億3096万 | +0.88% | 25.06 | 1.07 |
| 03/25 | 342 | 342 | 340 | 342 | +0.29% | 4,100 | 57億3096万 | +0.88% | 25.06 | 1.07 |
| 03/22 | 338 | 341 | 338 | 341 | +1.19% | 3,900 | 57億1420万 | +0.59% | 24.99 | 1.06 |
| 03/21 | 340 | 341 | 337 | 337 | -0.59% | 9,100 | 56億4717万 | -0.59% | 24.69 | 1.05 |
| 03/19 | 337 | 339 | 335 | 339 | 0% | 23,000 | 56億8069万 | +0.3% | 24.84 | 1.06 |
| 03/18 | 337 | 339 | 336 | 339 | +1.19% | 2,200 | 56億8069万 | +0.3% | 24.84 | 1.06 |
| 03/15 | 340 | 340 | 334 | 335 | -0.59% | 16,000 | 56億1366万 | -0.89% | 24.55 | 1.04 |
| 03/14 | 334 | 338 | 334 | 337 | +0.9% | 4,300 | 56億4717万 | -0.3% | 24.69 | 1.05 |
| 03/13 | 338 | 338 | 334 | 334 | 0% | 5,400 | 55億9690万 | -1.47% | 24.48 | 1.04 |
| 03/12 | 333 | 336 | 333 | 334 | 0% | 3,000 | 55億9690万 | -1.47% | 24.48 | 1.04 |
| 03/11 | 336 | 337 | 334 | 334 | -0.6% | 7,000 | 55億9690万 | -1.76% | 24.48 | 1.04 |
| 03/08 | 337 | 337 | 335 | 336 | -0.3% | 4,700 | 56億3041万 | -1.18% | 24.62 | 1.05 |
| 03/07 | 338 | 339 | 337 | 337 | 0% | 2,300 | 56億4717万 | -1.17% | 24.69 | 1.05 |
| 03/06 | 339 | 340 | 337 | 337 | -0.59% | 5,800 | 56億4717万 | -1.17% | 24.69 | 1.05 |
| 03/05 | 339 | 341 | 338 | 339 | -0.29% | 2,700 | 56億8069万 | -0.88% | 24.84 | 1.06 |
| 03/04 | 341 | 341 | 340 | 340 | -0.29% | 2,400 | 56億9744万 | -0.58% | 24.91 | 1.06 |
| 03/01 | 344 | 344 | 341 | 341 | -0.58% | 2,400 | 57億1420万 | -0.29% | 24.99 | 1.06 |
| 02/29 | 340 | 343 | 338 | 343 | 0% | 6,000 | 57億4771万 | +0.29% | 25.13 | 1.07 |
| 02/28 | 343 | 343 | 341 | 343 | +0.88% | 4,500 | 57億4771万 | +0.29% | 25.13 | 1.07 |
| 02/27 | 342 | 345 | 340 | 340 | -1.45% | 11,500 | 56億9744万 | -0.58% | 24.91 | 1.06 |
| 02/26 | 341 | 345 | 341 | 345 | +0.88% | 4,600 | 57億8123万 | +0.58% | 25.28 | 1.07 |
| 02/22 | 345 | 345 | 341 | 342 | -0.87% | 7,700 | 57億3096万 | -0.29% | 25.06 | 1.07 |
| 02/21 | 340 | 345 | 339 | 345 | +1.47% | 6,300 | 57億8123万 | +0.58% | 25.28 | 1.07 |
| 02/20 | 336 | 341 | 336 | 340 | +1.19% | 7,700 | 56億9744万 | -0.87% | 24.91 | 1.06 |
| 02/19 | 335 | 337 | 333 | 336 | -0.3% | 5,500 | 56億3041万 | -2.04% | 24.62 | 1.05 |
| 02/16 | 339 | 339 | 337 | 337 | 0% | 4,600 | 56億4717万 | -2.03% | 24.69 | 1.05 |
| 02/15 | 340 | 340 | 335 | 337 | 0% | 10,400 | 56億4717万 | -2.03% | 24.69 | 1.05 |
| 02/14 | 335 | 337 | 333 | 337 | +0.6% | 7,300 | 56億4717万 | -2.03% | 24.69 | 1.05 |
| 02/13 | 339 | 339 | 333 | 335 | -0.59% | 12,600 | 56億1366万 | -2.9% | 24.55 | 1.04 |
| 02/09 | 336 | 337 | 336 | 337 | +0.3% | 2,400 | 56億4717万 | -2.32% | 24.69 | 1.05 |
| 02/08 | 336 | 337 | 334 | 336 | 0% | 9,500 | 56億3041万 | -2.61% | 24.62 | 1.05 |
| 02/07 | 343 | 343 | 335 | 336 | -2.04% | 8,500 | 56億3041万 | -2.61% | 24.62 | 1.05 |
| 02/06 | 352 | 352 | 331 | 343 | -2.56% | 30,200 | 57億4771万 | -0.87% | 25.13 | 1.07 |
| 02/05 | 347 | 352 | 345 | 352 | +1.15% | 12,700 | 58億9853万 | +2.03% | 25.79 | 1.1 |
| 02/02 | 345 | 348 | 344 | 348 | +0.58% | 4,100 | 58億3150万 | +0.87% | 25.5 | 1.08 |
| 02/01 | 348 | 348 | 345 | 346 | -0.29% | 3,200 | 57億9799万 | +0.29% | 25.35 | 1.08 |
| 01/31 | 349 | 349 | 347 | 347 | -0.57% | 1,400 | 58億1474万 | +0.29% | 25.43 | 1.08 |
| 01/30 | 346 | 349 | 346 | 349 | +0.87% | 1,100 | 58億4826万 | +0.87% | 25.57 | 1.09 |
| 01/29 | 344 | 347 | 344 | 346 | +0.58% | 2,300 | 57億9799万 | 0% | 25.35 | 1.08 |
| 01/26 | 346 | 346 | 344 | 344 | -0.29% | 10,900 | 57億6447万 | -0.86% | 25.21 | 1.07 |
| 01/25 | 346 | 348 | 344 | 345 | +0.29% | 13,000 | 57億8123万 | -0.86% | 25.28 | 1.07 |
| 01/24 | 348 | 348 | 344 | 344 | -0.86% | 13,300 | 57億6447万 | -1.15% | 25.21 | 1.07 |
| 01/23 | 348 | 348 | 343 | 347 | 0% | 7,400 | 58億1474万 | -0.57% | 25.43 | 1.08 |
| 01/22 | 346 | 350 | 345 | 347 | +0.29% | 5,900 | 58億1474万 | -0.86% | 25.43 | 1.08 |
| 01/19 | 346 | 350 | 346 | 346 | -0.57% | 4,100 | 57億9799万 | -1.14% | 25.35 | 1.08 |
| 01/18 | 349 | 351 | 348 | 348 | +0.29% | 8,100 | 58億3150万 | -0.85% | 25.5 | 1.08 |
| 01/17 | 347 | 348 | 346 | 347 | +0.29% | 8,300 | 58億1474万 | -1.42% | 25.43 | 1.08 |
| 01/16 | 350 | 350 | 345 | 346 | -1.14% | 8,600 | 57億9799万 | -1.7% | 25.35 | 1.08 |
| 01/15 | 352 | 352 | 348 | 350 | +0.57% | 11,500 | 58億6502万 | -0.85% | 25.65 | 1.09 |
| 01/12 | 346 | 351 | 345 | 348 | +0.87% | 8,800 | 58億3150万 | -1.69% | 25.5 | 1.08 |
| 01/11 | 343 | 347 | 342 | 345 | +0.88% | 8,800 | 57億8123万 | -2.82% | 25.28 | 1.07 |
| 01/10 | 342 | 343 | 340 | 342 | +0.29% | 3,900 | 57億3096万 | -3.93% | 25.06 | 1.07 |
| 01/09 | 342 | 344 | 339 | 341 | -0.58% | 12,500 | 57億1420万 | -4.48% | 24.99 | 1.06 |
| 01/05 | 340 | 343 | 339 | 343 | -0.29% | 3,800 | 57億4771万 | -4.19% | 25.13 | 1.07 |
| 01/04 | 341 | 344 | 336 | 344 | +0.58% | 13,400 | 57億6447万 | -4.44% | 25.21 | 1.07 |
| 2023 |
| 12/29 | 339 | 343 | 339 | 342 | +0.88% | 3,800 | 57億3096万 | -5.26% | 136.67 | 1.07 |
| 12/28 | 336 | 341 | 336 | 339 | 0% | 16,000 | 56億8069万 | -6.35% | 135.47 | 1.06 |
| 12/27 | 341 | 342 | 337 | 339 | -0.88% | 47,600 | 56億8069万 | -6.61% | 135.47 | 1.06 |
| 12/26 | 352 | 356 | 342 | 342 | -2.84% | 47,500 | 57億3096万 | -6.3% | 136.67 | 1.07 |
| 12/25 | 355 | 355 | 352 | 352 | -1.12% | 32,900 | 58億9853万 | -3.83% | 140.66 | 1.1 |
| 12/22 | 357 | 358 | 356 | 356 | -0.56% | 5,900 | 59億6556万 | -3% | 142.26 | 1.11 |
| 12/21 | 360 | 360 | 356 | 358 | -0.83% | 16,800 | 59億9907万 | -2.72% | 143.06 | 1.12 |
| 12/20 | 360 | 362 | 360 | 361 | +0.28% | 17,000 | 60億4934万 | -1.9% | 144.26 | 1.12 |
| 12/19 | 360 | 361 | 360 | 360 | 0% | 11,700 | 60億3259万 | -2.44% | 143.86 | 1.12 |
| 12/18 | 361 | 362 | 360 | 360 | -0.28% | 5,100 | 60億3259万 | -2.7% | 143.86 | 1.12 |
| 12/15 | 361 | 363 | 361 | 361 | -0.55% | 13,600 | 60億4934万 | -2.43% | 144.26 | 1.12 |
| 12/14 | 360 | 363 | 360 | 363 | +1.4% | 6,800 | 60億8286万 | -2.16% | 145.06 | 1.13 |
| 12/13 | 363 | 363 | 357 | 358 | -1.1% | 22,200 | 59億9907万 | -3.5% | 143.06 | 1.12 |
| 12/12 | 364 | 364 | 362 | 362 | -0.55% | 17,000 | 60億6610万 | -2.69% | 144.66 | 1.13 |
| 12/11 | 365 | 365 | 364 | 364 | -0.27% | 16,300 | 60億9962万 | -2.67% | 145.46 | 1.13 |
| 12/08 | 368 | 368 | 365 | 365 | -0.82% | 13,200 | 61億1637万 | -2.93% | 145.86 | 1.14 |
| 12/07 | 368 | 368 | 367 | 368 | -0.27% | 4,400 | 61億6664万 | -2.39% | 147.06 | 1.15 |
| 12/06 | 368 | 369 | 368 | 369 | 0% | 5,900 | 61億8340万 | -2.64% | 147.45 | 1.15 |
| 12/05 | 370 | 371 | 368 | 369 | -0.27% | 9,300 | 61億8340万 | -2.89% | 147.45 | 1.15 |
| 12/04 | 370 | 371 | 369 | 370 | -0.27% | 8,500 | 62億16万 | -2.89% | 147.85 | 1.15 |
| 12/01 | 369 | 371 | 369 | 371 | 0% | 14,900 | 62億1692万 | -3.13% | 148.25 | 1.16 |
| 11/30 | 374 | 374 | 370 | 371 | -0.27% | 7,800 | 62億1692万 | -3.39% | 148.25 | 1.16 |
| 11/29 | 373 | 373 | 371 | 372 | -0.27% | 11,600 | 62億3367万 | -3.38% | 148.65 | 1.16 |
| 11/28 | 372 | 373 | 371 | 373 | 0% | 2,800 | 62億5043万 | -3.37% | 149.05 | 1.16 |
| 11/27 | 373 | 374 | 371 | 373 | 0% | 3,200 | 62億5043万 | -3.87% | 149.05 | 1.16 |
