株価チャート
2023/09/15～2024/02/14
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 |
| 02/14 | 436 | 436 | 421 | 424 | -2.3% | 15,800 | 21億8953万 | -3.42% | 13.34 | 1.08 |
| 02/13 | 425 | 434 | 425 | 434 | +1.4% | 12,900 | 22億4117万 | -1.36% | 13.65 | 1.1 |
| 02/09 | 457 | 457 | 423 | 428 | -8.35% | 93,000 | 22億1019万 | -2.73% | 13.46 | 1.09 |
| 02/08 | 463 | 475 | 461 | 467 | -0.21% | 59,200 | 24億1158万 | +5.9% | 14.69 | 1.19 |
| 02/07 | 453 | 475 | 452 | 468 | +3.77% | 17,000 | 24億1675万 | +6.36% | 14.72 | 1.19 |
| 02/06 | 456 | 460 | 450 | 451 | -0.66% | 10,200 | 23億2896万 | +2.73% | 14.19 | 1.15 |
| 02/05 | 444 | 461 | 441 | 454 | +2.25% | 17,300 | 23億4445万 | +3.65% | 14.28 | 1.16 |
| 02/02 | 449 | 450 | 433 | 444 | -1.33% | 15,400 | 22億9281万 | +1.6% | 13.97 | 1.13 |
| 02/01 | 449 | 450 | 446 | 450 | 0% | 7,100 | 23億2380万 | +3.21% | 14.16 | 1.15 |
| 01/31 | 451 | 458 | 446 | 450 | -0.22% | 21,600 | 23億2380万 | +3.45% | 14.16 | 1.15 |
| 01/30 | 430 | 452 | 428 | 451 | +5.13% | 40,300 | 23億2896万 | +3.68% | 14.19 | 1.15 |
| 01/29 | 422 | 429 | 422 | 429 | +1.18% | 12,900 | 22億1535万 | -1.15% | 13.5 | 1.09 |
| 01/26 | 430 | 432 | 422 | 424 | -0.93% | 23,500 | 21億8953万 | -2.53% | 13.34 | 1.08 |
| 01/25 | 427 | 429 | 425 | 428 | +0.23% | 7,900 | 22億1019万 | -1.61% | 13.46 | 1.09 |
| 01/24 | 434 | 434 | 427 | 427 | -0.7% | 3,800 | 22億502万 | -1.84% | 13.43 | 1.09 |
| 01/23 | 432 | 437 | 429 | 430 | -0.92% | 8,500 | 22億2052万 | -1.38% | 13.53 | 1.09 |
| 01/22 | 423 | 436 | 421 | 434 | +2.36% | 12,600 | 22億4117万 | -0.69% | 13.65 | 1.1 |
| 01/19 | 420 | 426 | 420 | 424 | +0.95% | 27,700 | 21億8953万 | -2.97% | 13.34 | 1.08 |
| 01/18 | 427 | 430 | 420 | 420 | -1.64% | 25,200 | 21億6888万 | -4.33% | 13.21 | 1.07 |
| 01/17 | 434 | 437 | 425 | 427 | -1.61% | 24,600 | 22億502万 | -2.95% | 13.43 | 1.09 |
| 01/16 | 435 | 438 | 434 | 434 | -1.14% | 10,500 | 22億4117万 | -1.59% | 13.65 | 1.1 |
| 01/15 | 441 | 444 | 439 | 439 | -0.45% | 8,800 | 22億6699万 | -0.9% | 13.81 | 1.12 |
| 01/12 | 443 | 447 | 441 | 441 | -0.45% | 6,100 | 22億7732万 | -0.9% | 13.87 | 1.12 |
| 01/11 | 447 | 447 | 441 | 443 | -0.45% | 6,800 | 22億8765万 | -0.89% | 13.94 | 1.13 |
| 01/10 | 447 | 449 | 445 | 445 | -0.22% | 7,200 | 22億9798万 | -0.89% | 14 | 1.13 |
| 01/09 | 445 | 450 | 445 | 446 | 0% | 5,500 | 23億314万 | -1.11% | 14.03 | 1.13 |
| 01/05 | 453 | 453 | 443 | 446 | -1.33% | 8,600 | 23億314万 | -1.55% | 14.03 | 1.13 |
| 01/04 | 449 | 452 | 437 | 452 | +0.89% | 17,800 | 23億3412万 | -0.66% | 14.22 | 1.15 |
| 2023 |
| 12/29 | 431 | 448 | 430 | 448 | +3.94% | 15,400 | 23億1347万 | -1.75% | 14.09 | 1.14 |
| 12/28 | 425 | 433 | 425 | 431 | +2.13% | 8,300 | 22億2568万 | -5.9% | 13.56 | 1.1 |
| 12/27 | 430 | 432 | 422 | 422 | -2.31% | 29,100 | 21億7920万 | -8.46% | 13.28 | 1.07 |
| 12/26 | 435 | 435 | 430 | 432 | -0.23% | 13,400 | 22億3084万 | -6.9% | 13.59 | 1.1 |
| 12/25 | 430 | 441 | 429 | 433 | +0.46% | 17,300 | 22億3601万 | -7.08% | 13.62 | 1.1 |
| 12/22 | 431 | 439 | 429 | 431 | 0% | 18,600 | 22億2568万 | -7.91% | 13.56 | 1.1 |
| 12/21 | 434 | 436 | 431 | 431 | -1.15% | 15,800 | 22億2568万 | -8.49% | 13.56 | 1.1 |
| 12/20 | 439 | 440 | 433 | 436 | -0.68% | 15,500 | 22億5150万 | -7.82% | 13.72 | 1.11 |
| 12/19 | 433 | 439 | 432 | 439 | +1.15% | 13,300 | 22億6699万 | -7.77% | 13.81 | 1.12 |
| 12/18 | 440 | 441 | 431 | 434 | -1.59% | 17,900 | 22億4117万 | -9.21% | 13.65 | 1.1 |
| 12/15 | 442 | 445 | 441 | 441 | -0.23% | 9,300 | 22億7732万 | -8.32% | 13.87 | 1.12 |
| 12/14 | 448 | 450 | 442 | 442 | -1.12% | 8,700 | 22億8248万 | -9.05% | 13.9 | 1.12 |
| 12/13 | 449 | 451 | 445 | 447 | -0.45% | 7,200 | 23億830万 | -8.59% | 14.06 | 1.14 |
| 12/12 | 453 | 457 | 449 | 449 | -1.1% | 13,700 | 23億1863万 | -8.92% | 14.13 | 1.14 |
| 12/11 | 460 | 460 | 454 | 454 | 0% | 4,900 | 23億4445万 | -8.47% | 14.28 | 1.16 |
| 12/08 | 455 | 460 | 454 | 454 | 0% | 22,300 | 23億4445万 | -9.02% | 14.28 | 1.16 |
| 12/07 | 487 | 487 | 448 | 454 | -6.97% | 76,500 | 23億4445万 | -9.56% | 14.28 | 1.16 |
| 12/06 | 491 | 495 | 488 | 488 | -0.41% | 4,000 | 25億2003万 | -3.37% | 15.35 | 1.24 |
| 12/05 | 496 | 498 | 490 | 490 | -0.61% | 6,400 | 25億3036万 | -3.16% | 15.42 | 1.25 |
| 12/04 | 492 | 499 | 490 | 493 | +0.2% | 13,600 | 25億4585万 | -2.76% | 15.51 | 1.25 |
| 12/01 | 498 | 498 | 492 | 492 | -0.4% | 3,000 | 25億4068万 | -2.96% | 15.48 | 1.25 |
| 11/30 | 493 | 499 | 492 | 494 | +0.41% | 5,100 | 25億5101万 | -2.76% | 15.54 | 1.26 |
| 11/29 | 493 | 496 | 492 | 492 | 0% | 3,700 | 25億4068万 | -3.34% | 15.48 | 1.25 |
| 11/28 | 488 | 502 | 488 | 492 | 0% | 15,000 | 25億4068万 | -3.34% | 15.48 | 1.25 |
| 11/27 | 497 | 498 | 490 | 492 | -0.61% | 8,100 | 25億4068万 | -3.53% | 15.48 | 1.25 |
| 11/24 | 505 | 505 | 495 | 495 | -1.98% | 11,500 | 25億5618万 | -3.13% | 15.57 | 1.26 |
| 11/22 | 495 | 506 | 492 | 505 | +2.02% | 16,700 | 26億782万 | -1.17% | 15.89 | 1.28 |
| 11/21 | 485 | 509 | 485 | 495 | +2.06% | 19,800 | 25億5618万 | -3.13% | 15.57 | 1.26 |
| 11/20 | 488 | 491 | 484 | 485 | 0% | 14,100 | 25億454万 | -4.9% | 15.26 | 1.23 |
| 11/17 | 485 | 485 | 480 | 485 | 0% | 10,400 | 25億454万 | -5.09% | 15.26 | 1.23 |
| 11/16 | 488 | 488 | 481 | 485 | -1.22% | 19,500 | 25億454万 | -5.27% | 15.26 | 1.23 |
| 11/15 | 505 | 506 | 490 | 491 | -2.77% | 20,900 | 25億3552万 | -4.29% | 15.45 | 1.25 |
| 11/14 | 502 | 521 | 498 | 505 | +0.8% | 32,300 | 26億782万 | -1.94% | 15.89 | 1.28 |
| 11/13 | 506 | 507 | 500 | 501 | -0.79% | 24,400 | 25億8716万 | -2.72% | 15.76 | 1.27 |
| 11/10 | 520 | 530 | 497 | 505 | -9.01% | 75,300 | 26億782万 | -2.13% | 15.89 | 1.28 |
| 11/09 | 537 | 555 | 532 | 555 | +4.32% | 39,800 | 28億6602万 | +7.56% | 17.46 | 1.41 |
| 11/08 | 530 | 539 | 525 | 532 | +0.38% | 11,800 | 27億4724万 | +3.3% | 16.74 | 1.35 |
| 11/07 | 529 | 532 | 525 | 530 | +0.19% | 5,600 | 27億3692万 | +2.71% | 16.67 | 1.35 |
| 11/06 | 540 | 540 | 526 | 529 | -1.86% | 15,500 | 27億3175万 | +2.52% | 16.64 | 1.35 |
| 11/02 | 525 | 545 | 523 | 539 | +2.67% | 25,800 | 27億8339万 | +4.66% | 16.96 | 1.37 |
| 11/01 | 524 | 525 | 521 | 525 | 0% | 6,700 | 27億1110万 | +1.94% | 16.52 | 1.34 |
| 10/31 | 512 | 525 | 508 | 525 | +2.54% | 9,700 | 27億1110万 | +1.74% | 16.52 | 1.34 |
| 10/30 | 510 | 516 | 505 | 512 | +0.39% | 4,900 | 26億4396万 | -0.78% | 16.11 | 1.3 |
| 10/27 | 503 | 510 | 499 | 510 | +1.39% | 5,200 | 26億3364万 | -1.35% | 16.04 | 1.3 |
| 10/26 | 514 | 514 | 495 | 503 | -2.71% | 6,700 | 25億9749万 | -2.71% | 15.82 | 1.28 |
| 10/25 | 511 | 518 | 509 | 517 | +0.39% | 10,300 | 26億6978万 | -0.19% | 16.26 | 1.32 |
| 10/24 | 510 | 515 | 500 | 515 | +1.58% | 10,000 | 26億5946万 | -0.77% | 16.2 | 1.31 |
| 10/23 | 502 | 511 | 501 | 507 | +0.8% | 8,700 | 26億1814万 | -2.5% | 15.95 | 1.29 |
| 10/20 | 503 | 509 | 501 | 503 | -1.18% | 7,300 | 25億9749万 | -3.45% | 15.82 | 1.28 |
| 10/19 | 508 | 509 | 499 | 509 | -0.78% | 5,900 | 26億2847万 | -2.86% | 16.01 | 1.3 |
| 10/18 | 491 | 513 | 491 | 513 | +4.48% | 12,600 | 26億4913万 | -2.66% | 16.14 | 1.31 |
| 10/17 | 495 | 501 | 491 | 491 | +0.41% | 7,700 | 25億3552万 | -7.36% | 15.45 | 1.25 |
| 10/16 | 497 | 497 | 481 | 489 | -1.61% | 32,100 | 25億2519万 | -8.08% | 15.38 | 1.24 |
| 10/13 | 511 | 511 | 496 | 497 | -3.12% | 38,500 | 25億6650万 | -7.1% | 15.64 | 1.26 |
| 10/12 | 517 | 517 | 510 | 513 | -0.77% | 9,700 | 26億4913万 | -4.65% | 16.14 | 1.31 |
| 10/11 | 523 | 527 | 514 | 517 | -1.15% | 8,300 | 26億6978万 | -4.08% | 16.26 | 1.32 |
| 10/10 | 518 | 526 | 518 | 523 | +0.97% | 6,500 | 27億77万 | -3.15% | 16.45 | 1.33 |
| 10/06 | 509 | 519 | 509 | 518 | +1.37% | 9,100 | 26億7495万 | -4.43% | 16.3 | 1.32 |
| 10/05 | 512 | 517 | 510 | 511 | -0.2% | 7,300 | 26億3880万 | -5.89% | 16.08 | 1.3 |
| 10/04 | 518 | 530 | 509 | 512 | -3.94% | 32,000 | 26億4396万 | -6.06% | 16.11 | 1.3 |
| 10/03 | 547 | 547 | 520 | 533 | -2.56% | 29,300 | 27億5241万 | -2.74% | 16.77 | 1.36 |
| 10/02 | 533 | 549 | 533 | 547 | +3.01% | 23,700 | 28億2470万 | -0.36% | 17.21 | 1.39 |
| 09/29 | 526 | 560 | 525 | 531 | +1.34% | 32,500 | 27億4208万 | -3.45% | 16.7 | 1.16 |
| 09/28 | 530 | 531 | 523 | 524 | -1.32% | 7,000 | 27億593万 | -4.9% | 16.48 | 1.14 |
| 09/27 | 536 | 536 | 526 | 531 | -1.48% | 11,800 | 27億4208万 | -3.8% | 16.7 | 1.16 |
| 09/26 | 539 | 539 | 527 | 539 | -0.19% | 7,500 | 27億8339万 | -2.53% | 16.96 | 1.17 |
| 09/25 | 529 | 540 | 519 | 540 | +2.08% | 18,500 | 27億8856万 | -2.35% | 16.99 | 1.18 |
| 09/22 | 507 | 529 | 505 | 529 | +3.52% | 15,800 | 27億3175万 | -4.17% | 16.64 | 1.15 |
| 09/21 | 538 | 538 | 511 | 511 | -3.77% | 36,200 | 26億3880万 | -7.76% | 16.08 | 1.11 |
| 09/20 | 547 | 547 | 525 | 531 | -2.57% | 36,000 | 27億4208万 | -4.32% | 16.7 | 1.16 |
| 09/19 | 522 | 549 | 522 | 545 | +3.61% | 50,300 | 28億1438万 | -1.98% | 17.15 | 1.19 |
| 09/15 | 542 | 544 | 522 | 526 | -2.23% | 61,000 | 27億1626万 | -5.57% | 16.55 | 1.14 |
