株価チャート
2023/08/16~2024/01/12
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 |
01/12 | 375 | 376 | 367 | 373 | +0.54% | 497,000 | 291億6251万 | +5.07% | 4.17 | 0.34 |
01/11 | 374 | 381 | 371 | 371 | -0.8% | 541,200 | 290億614万 | +4.8% | 4.15 | 0.34 |
01/10 | 375 | 379 | 371 | 374 | -0.27% | 443,400 | 292億4069万 | +5.65% | 4.18 | 0.34 |
01/09 | 377 | 379 | 372 | 375 | -0.53% | 403,900 | 293億1887万 | +5.93% | 4.19 | 0.35 |
01/05 | 380 | 384 | 375 | 377 | -0.26% | 443,600 | 294億7524万 | +6.8% | 4.22 | 0.35 |
01/04 | 370 | 383 | 366 | 378 | +3.56% | 1,005,000 | 295億5342万 | +7.08% | 4.23 | 0.35 |
2023 |
12/29 | 365 | 368 | 362 | 365 | -0.54% | 381,200 | 285億3704万 | +3.69% | 4.08 | 0.34 |
12/28 | 365 | 369 | 361 | 367 | +0.27% | 442,100 | 286億9340万 | +4.26% | 4.1 | 0.34 |
12/27 | 359 | 367 | 357 | 366 | +2.81% | 680,400 | 286億1522万 | +3.98% | 4.09 | 0.34 |
12/26 | 352 | 357 | 349 | 356 | +1.71% | 352,300 | 278億3338万 | +1.14% | 3.98 | 0.33 |
12/25 | 357 | 357 | 347 | 350 | -1.13% | 395,800 | 273億6428万 | -0.57% | 3.91 | 0.32 |
12/22 | 352 | 361 | 350 | 354 | +1.14% | 490,500 | 276億7702万 | +0.85% | 3.96 | 0.33 |
12/21 | 349 | 355 | 342 | 350 | -0.28% | 849,700 | 273億6428万 | -0.28% | 3.91 | 0.32 |
12/20 | 358 | 359 | 351 | 351 | -0.57% | 461,900 | 274億4247万 | +0.29% | 3.93 | 0.32 |
12/19 | 359 | 366 | 352 | 353 | -0.56% | 1,066,900 | 275億9883万 | +0.86% | 3.95 | 0.33 |
12/18 | 336 | 360 | 329 | 355 | +5.65% | 1,681,700 | 277億5520万 | +1.43% | 3.97 | 0.33 |
12/15 | 334 | 338 | 331 | 336 | +1.2% | 408,600 | 262億6971万 | -3.45% | 3.76 | 0.31 |
12/14 | 343 | 343 | 330 | 332 | -2.06% | 553,500 | 259億5698万 | -4.32% | 3.71 | 0.31 |
12/13 | 340 | 344 | 337 | 339 | -0.59% | 459,700 | 265億426万 | -1.74% | 3.79 | 0.31 |
12/12 | 350 | 350 | 341 | 341 | -1.45% | 398,400 | 266億6063万 | -1.16% | 3.81 | 0.31 |
12/11 | 341 | 352 | 341 | 346 | +4.53% | 756,900 | 270億5155万 | +0.58% | 3.87 | 0.32 |
12/08 | 337 | 339 | 330 | 331 | -2.36% | 690,300 | 258億7879万 | -3.5% | 3.7 | 0.31 |
12/07 | 342 | 343 | 338 | 339 | -3.14% | 560,200 | 265億426万 | -0.88% | 3.79 | 0.31 |
12/06 | 346 | 350 | 345 | 350 | +1.45% | 358,300 | 273億6428万 | +2.64% | 3.91 | 0.32 |
12/05 | 350 | 352 | 342 | 345 | -2.54% | 997,400 | 269億7336万 | +1.47% | 3.86 | 0.32 |
12/04 | 366 | 366 | 353 | 354 | -3.28% | 596,400 | 276億7702万 | +4.73% | 3.96 | 0.33 |
12/01 | 366 | 373 | 364 | 366 | +0.27% | 531,600 | 286億1522万 | +8.93% | 4.09 | 0.34 |
11/30 | 364 | 365 | 361 | 365 | -0.27% | 502,400 | 285億3704万 | +9.28% | 4.08 | 0.34 |
11/29 | 367 | 372 | 363 | 366 | 0% | 479,500 | 286億1522万 | +10.24% | 4.09 | 0.34 |
11/28 | 366 | 372 | 362 | 366 | -0.81% | 791,600 | 286億1522万 | +10.91% | 4.09 | 0.34 |
11/27 | 365 | 373 | 365 | 369 | +1.65% | 564,500 | 288億4977万 | +12.5% | 4.13 | 0.34 |
11/24 | 367 | 377 | 363 | 363 | -1.63% | 1,116,900 | 283億8067万 | +11.35% | 4.06 | 0.33 |
11/22 | 349 | 369 | 349 | 369 | +5.73% | 1,516,500 | 288億4977万 | +13.54% | 4.13 | 0.34 |
11/21 | 352 | 354 | 349 | 349 | -0.29% | 665,000 | 272億8610万 | +8.05% | 3.9 | 0.32 |
11/20 | 345 | 354 | 344 | 350 | +2.04% | 614,900 | 273億6428万 | +9.03% | 3.91 | 0.32 |
11/17 | 335 | 343 | 331 | 343 | 0% | 812,700 | 268億1700万 | +7.19% | 3.84 | 0.32 |
11/16 | 336 | 347 | 336 | 343 | +2.08% | 1,095,100 | 268億1700万 | +7.52% | 3.84 | 0.32 |
11/15 | 343 | 351 | 335 | 336 | -2.61% | 1,447,600 | 262億6971万 | +5.66% | 3.76 | 0.31 |
11/14 | 348 | 358 | 341 | 345 | -1.43% | 1,407,100 | 269億7336万 | +8.83% | 3.86 | 0.32 |
11/13 | 323 | 354 | 317 | 350 | +12.9% | 3,499,900 | 273億6428万 | +11.11% | 3.91 | 0.32 |
11/10 | 302 | 310 | 299 | 310 | +1.64% | 746,400 | 242億3693万 | -0.96% | 3.47 | 0.29 |
11/09 | 298 | 305 | 295 | 305 | +2.69% | 962,600 | 238億4602万 | -2.56% | 3.41 | 0.28 |
11/08 | 314 | 314 | 296 | 297 | -6.6% | 1,505,000 | 232億2055万 | -5.11% | 3.32 | 0.27 |
11/07 | 319 | 322 | 316 | 318 | -0.31% | 547,900 | 248億6240万 | +1.27% | 3.56 | 0.29 |
11/06 | 322 | 323 | 318 | 319 | +0.31% | 577,300 | 249億4059万 | +1.27% | 3.57 | 0.29 |
11/02 | 317 | 323 | 317 | 318 | +0.95% | 781,900 | 248億6240万 | +0.32% | 3.56 | 0.29 |
11/01 | 316 | 318 | 314 | 315 | -0.32% | 557,600 | 246億2785万 | -1.25% | 3.52 | 0.29 |
10/31 | 313 | 316 | 308 | 316 | +1.28% | 770,300 | 247億604万 | -1.25% | 3.53 | 0.29 |
10/30 | 310 | 315 | 310 | 312 | -0.64% | 1,851,700 | 243億9330万 | -3.11% | 3.49 | 0.29 |
10/27 | 310 | 314 | 308 | 314 | +1.95% | 637,300 | 245億4967万 | -3.09% | 3.51 | 0.29 |
10/26 | 312 | 315 | 307 | 308 | -1.6% | 585,200 | 240億8057万 | -5.52% | 3.44 | 0.28 |
10/25 | 307 | 316 | 307 | 313 | +0.64% | 472,700 | 244億7149万 | -4.57% | 3.5 | 0.29 |
10/24 | 306 | 312 | 303 | 311 | -0.32% | 711,900 | 243億1512万 | -6.04% | 3.48 | 0.29 |
10/23 | 324 | 324 | 312 | 312 | -4.29% | 877,200 | 243億9330万 | -6.31% | 3.49 | 0.29 |
10/20 | 324 | 329 | 321 | 326 | +1.88% | 993,300 | 254億8787万 | -2.69% | 3.65 | 0.3 |
10/19 | 320 | 325 | 317 | 320 | -0.62% | 724,600 | 250億1877万 | -4.76% | 3.58 | 0.29 |
10/18 | 317 | 322 | 315 | 322 | +2.88% | 786,300 | 251億7514万 | -4.17% | 3.6 | 0.3 |
10/17 | 315 | 319 | 311 | 313 | -1.26% | 734,000 | 244億7149万 | -6.85% | 3.5 | 0.29 |
10/16 | 321 | 326 | 315 | 317 | +1.6% | 966,100 | 247億8422万 | -5.93% | 3.55 | 0.29 |
10/13 | 315 | 317 | 309 | 312 | -1.27% | 503,700 | 243億9330万 | -7.42% | 3.49 | 0.29 |
10/12 | 313 | 318 | 307 | 316 | +0.64% | 976,800 | 247億604万 | -6.51% | 3.53 | 0.29 |
10/11 | 314 | 322 | 313 | 314 | -0.63% | 833,300 | 245億4967万 | -7.1% | 3.51 | 0.29 |
10/10 | 326 | 326 | 315 | 316 | +6.04% | 2,408,000 | 247億604万 | -6.51% | 3.53 | 0.29 |
10/06 | 304 | 305 | 294 | 298 | -1.65% | 1,105,400 | 232億9873万 | -11.83% | 3.33 | 0.27 |
10/05 | 295 | 306 | 292 | 303 | +1% | 1,508,300 | 236億8965万 | -10.36% | 3.39 | 0.28 |
10/04 | 311 | 313 | 300 | 300 | -3.54% | 1,549,000 | 234億5510万 | -11.5% | 3.35 | 0.28 |
10/03 | 328 | 329 | 311 | 311 | -7.16% | 1,770,800 | 243億1512万 | -8.26% | 3.48 | 0.29 |
10/02 | 343 | 345 | 333 | 335 | -2.33% | 863,400 | 261億9153万 | -0.89% | 3.75 | 0.31 |
09/29 | 357 | 357 | 342 | 343 | -4.72% | 1,038,700 | 268億1700万 | +2.08% | 3.84 | 0.32 |
09/28 | 362 | 378 | 358 | 360 | +1.12% | 1,208,200 | 281億4612万 | +7.78% | 4.03 | 0.33 |
09/27 | 349 | 357 | 347 | 356 | +0.85% | 898,000 | 278億3338万 | +7.23% | 3.98 | 0.33 |
09/26 | 355 | 357 | 351 | 353 | -1.12% | 694,700 | 275億9883万 | +7.29% | 3.95 | 0.33 |
09/25 | 367 | 367 | 356 | 357 | -2.72% | 803,900 | 279億1157万 | +9.51% | 3.99 | 0.33 |
09/22 | 359 | 368 | 354 | 367 | +1.38% | 947,600 | 286億9340万 | +13.27% | 4.1 | 0.34 |
09/21 | 356 | 365 | 354 | 362 | -0.55% | 1,234,800 | 283億249万 | +12.77% | 4.05 | 0.34 |
09/20 | 382 | 384 | 364 | 364 | -4.46% | 2,295,400 | 284億5885万 | +14.47% | 4.07 | 0.34 |
09/19 | 380 | 387 | 373 | 381 | +2.42% | 1,967,300 | 297億8798万 | +20.57% | 4.26 | 0.35 |
09/15 | 371 | 381 | 366 | 372 | +3.33% | 2,287,000 | 290億8432万 | +18.85% | 4.16 | 0.34 |
09/14 | 356 | 373 | 352 | 360 | +3.45% | 3,144,600 | 281億4612万 | +15.76% | 4.03 | 0.33 |
09/13 | 332 | 350 | 332 | 348 | +7.08% | 1,882,400 | 272億791万 | +12.99% | 3.89 | 0.32 |
09/12 | 331 | 334 | 321 | 325 | -1.22% | 685,400 | 254億969万 | +6.21% | 3.63 | 0.3 |
09/11 | 325 | 332 | 325 | 329 | +2.17% | 988,800 | 257億2242万 | +8.22% | 3.68 | 0.3 |
09/08 | 327 | 331 | 322 | 322 | -1.53% | 572,400 | 251億7514万 | +6.27% | 3.6 | 0.3 |
09/07 | 323 | 331 | 322 | 327 | +1.87% | 642,900 | 255億6606万 | +8.64% | 3.66 | 0.3 |
09/06 | 320 | 327 | 320 | 321 | +0.63% | 473,000 | 250億9696万 | +7% | 3.59 | 0.3 |
09/05 | 323 | 323 | 318 | 319 | -1.24% | 381,200 | 249億4059万 | +6.69% | 3.57 | 0.3 |
09/04 | 324 | 331 | 322 | 323 | +1.57% | 966,300 | 252億5332万 | +8.39% | 3.61 | 0.3 |
09/01 | 306 | 318 | 306 | 318 | +4.26% | 1,155,100 | 248億6240万 | +7.07% | 3.56 | 0.29 |
08/31 | 306 | 308 | 305 | 305 | -0.33% | 269,800 | 238億4602万 | +3.04% | 3.41 | 0.28 |
08/30 | 304 | 307 | 302 | 306 | +0.33% | 332,500 | 239億2420万 | +3.38% | 3.42 | 0.28 |
08/29 | 299 | 308 | 299 | 305 | +2.69% | 452,400 | 238億4602万 | +3.39% | 3.41 | 0.28 |
08/28 | 293 | 300 | 293 | 297 | +2.41% | 536,800 | 232億2055万 | +0.68% | 3.32 | 0.27 |
08/25 | 290 | 292 | 288 | 290 | -0.34% | 182,400 | 226億7326万 | -1.36% | 3.24 | 0.27 |
08/24 | 292 | 294 | 291 | 291 | -0.68% | 243,000 | 227億5145万 | -1.02% | 3.25 | 0.27 |
08/23 | 289 | 294 | 289 | 293 | +1.38% | 283,100 | 229億781万 | 0% | 3.28 | 0.27 |
08/22 | 290 | 291 | 288 | 289 | 0% | 223,400 | 225億9508万 | -1.03% | 3.23 | 0.27 |
08/21 | 290 | 292 | 288 | 289 | +0.35% | 443,300 | 225億9508万 | -1.03% | 3.23 | 0.27 |
08/18 | 294 | 296 | 287 | 288 | -1.71% | 374,900 | 225億1689万 | -1.03% | 3.22 | 0.27 |
08/17 | 296 | 296 | 288 | 293 | -1.68% | 504,000 | 229億781万 | +0.69% | 3.28 | 0.27 |
08/16 | 306 | 307 | 298 | 298 | -3.87% | 585,600 | 232億9873万 | +2.76% | 3.33 | 0.28 |