株価チャート
2023/09/06～2024/02/02
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 |
| 02/02 | 340 | 354 | 340 | 343 | +0.88% | 249,900 | 144億2452万 | +4.57% | 12.02 | 4.96 |
| 02/01 | 345 | 347 | 336 | 340 | -2.86% | 259,500 | 142億9836万 | +3.98% | 11.92 | 4.92 |
| 01/31 | 356 | 356 | 344 | 350 | -0.85% | 253,900 | 147億1890万 | +7.36% | 12.27 | 5.06 |
| 01/30 | 355 | 360 | 350 | 353 | 0% | 249,800 | 148億4506万 | +8.62% | 12.37 | 5.11 |
| 01/29 | 343 | 360 | 343 | 353 | +2.62% | 428,000 | 148億4506万 | +8.95% | 12.37 | 5.11 |
| 01/26 | 350 | 352 | 340 | 344 | -2.55% | 321,600 | 144億6657万 | +6.5% | 12.06 | 4.98 |
| 01/25 | 356 | 359 | 349 | 353 | -0.84% | 616,400 | 148億4506万 | +9.63% | 12.37 | 5.11 |
| 01/24 | 344 | 361 | 342 | 356 | +3.79% | 872,600 | 149億7122万 | +10.9% | 12.48 | 5.15 |
| 01/23 | 332 | 350 | 328 | 343 | +4.26% | 1,245,700 | 144億2452万 | +7.52% | 12.02 | 4.96 |
| 01/22 | 311 | 330 | 311 | 329 | +7.17% | 533,600 | 138億3576万 | +3.79% | 11.53 | 4.76 |
| 01/19 | 309 | 314 | 306 | 307 | -0.65% | 246,200 | 129億1057万 | -2.54% | 10.76 | 4.44 |
| 01/18 | 306 | 309 | 299 | 309 | +0.98% | 420,500 | 129億9468万 | -1.59% | 10.83 | 4.47 |
| 01/17 | 308 | 310 | 301 | 306 | -0.97% | 506,300 | 128億6852万 | -2.55% | 10.72 | 4.43 |
| 01/16 | 312 | 318 | 308 | 309 | -1.28% | 292,300 | 129億9468万 | -1.28% | 10.83 | 4.47 |
| 01/15 | 312 | 315 | 310 | 313 | -0.32% | 313,200 | 131億6290万 | +0.32% | 10.97 | 4.53 |
| 01/12 | 317 | 319 | 309 | 314 | -2.18% | 330,400 | 132億495万 | +0.96% | 11 | 4.54 |
| 01/11 | 326 | 326 | 319 | 321 | -1.53% | 259,000 | 134億9933万 | +3.55% | 11.25 | 4.64 |
| 01/10 | 325 | 335 | 322 | 326 | +1.24% | 519,500 | 137億960万 | +5.5% | 11.42 | 4.72 |
| 01/09 | 314 | 325 | 314 | 322 | +3.54% | 463,600 | 135億4138万 | +4.89% | 11.28 | 4.66 |
| 01/05 | 322 | 322 | 311 | 311 | -2.81% | 532,400 | 130億7879万 | +1.3% | 10.9 | 4.5 |
| 01/04 | 317 | 320 | 308 | 320 | +0.31% | 550,800 | 134億5728万 | +4.23% | 11.21 | 4.63 |
| 2023 |
| 12/29 | 323 | 325 | 315 | 319 | -0.62% | 329,600 | 134億1522万 | +3.91% | 11.18 | 4.61 |
| 12/28 | 317 | 322 | 310 | 321 | +1.58% | 396,700 | 134億9933万 | +4.22% | 11.25 | 4.64 |
| 12/27 | 308 | 322 | 305 | 316 | +0.64% | 918,600 | 132億8906万 | +2.27% | 11.07 | 4.57 |
| 12/26 | 320 | 328 | 313 | 314 | -2.48% | 665,100 | 132億495万 | +1.29% | 11 | 4.54 |
| 12/25 | 318 | 330 | 316 | 322 | +1.58% | 1,143,300 | 135億4138万 | +3.54% | 11.28 | 4.66 |
| 12/22 | 324 | 331 | 313 | 317 | -1.55% | 581,600 | 133億3111万 | +1.93% | 11.11 | 4.59 |
| 12/21 | 336 | 336 | 319 | 322 | -5.01% | 505,800 | 135億4138万 | +3.21% | 11.28 | 4.66 |
| 12/20 | 332 | 350 | 329 | 339 | +2.11% | 1,037,400 | 142億5630万 | +8.65% | 11.88 | 4.9 |
| 12/19 | 312 | 333 | 309 | 332 | +6.41% | 907,300 | 139億6192万 | +6.41% | 11.63 | 4.8 |
| 12/18 | 323 | 330 | 309 | 312 | -1.58% | 970,200 | 131億2084万 | -0.32% | 10.93 | 4.51 |
| 12/15 | 300 | 320 | 300 | 317 | +4.97% | 1,116,900 | 133億3111万 | +0.96% | 11.11 | 4.59 |
| 12/14 | 300 | 307 | 295 | 302 | +0.33% | 746,900 | 127億30万 | -4.43% | 10.58 | 4.37 |
| 12/13 | 282 | 302 | 281 | 301 | +6.74% | 1,228,600 | 126億5825万 | -5.35% | 10.55 | 4.35 |
| 12/12 | 293 | 293 | 280 | 282 | -3.75% | 686,300 | 118億5922万 | -11.88% | 9.88 | 4.08 |
| 12/11 | 289 | 294 | 288 | 293 | +1.38% | 441,100 | 123億2182万 | -9.57% | 10.27 | 4.24 |
| 12/08 | 283 | 292 | 282 | 289 | +1.76% | 538,400 | 121億5360万 | -11.08% | 10.13 | 4.18 |
| 12/07 | 285 | 289 | 278 | 284 | -0.35% | 526,500 | 119億4333万 | -13.15% | 9.95 | 4.11 |
| 12/06 | 288 | 296 | 284 | 285 | -1.04% | 882,200 | 119億8539万 | -13.64% | 9.99 | 4.12 |
| 12/05 | 288 | 292 | 282 | 288 | -1.71% | 714,700 | 121億1155万 | -12.99% | 10.09 | 4.17 |
| 12/04 | 289 | 296 | 285 | 293 | +1.74% | 811,100 | 123億2182万 | -12.01% | 10.27 | 4.24 |
| 12/01 | 291 | 292 | 280 | 288 | -1.71% | 1,777,400 | 121億1155万 | -14.29% | 10.09 | 4.17 |
| 11/30 | 314 | 314 | 291 | 293 | -7.86% | 3,253,200 | 123億2182万 | -13.57% | 10.27 | 4.24 |
| 11/29 | 310 | 332 | 310 | 318 | +1.92% | 1,428,700 | 133億7317万 | -7.29% | 11.14 | 4.6 |
| 11/28 | 321 | 322 | 312 | 312 | -3.41% | 707,200 | 131億2084万 | -9.3% | 10.93 | 4.51 |
| 11/27 | 334 | 336 | 322 | 323 | -3% | 617,200 | 135億8344万 | -6.38% | 11.32 | 4.67 |
| 11/24 | 342 | 348 | 333 | 333 | -3.48% | 376,100 | 140億398万 | -4.03% | 11.67 | 4.82 |
| 11/22 | 346 | 346 | 332 | 345 | -0.58% | 606,800 | 145億863万 | -0.86% | 12.09 | 4.99 |
| 11/21 | 345 | 350 | 335 | 347 | +0.87% | 476,300 | 145億9273万 | -0.29% | 12.16 | 5.02 |
| 11/20 | 325 | 353 | 324 | 344 | +6.5% | 1,198,100 | 144億6657万 | -1.15% | 12.06 | 4.98 |
| 11/17 | 341 | 346 | 320 | 323 | -5.28% | 945,400 | 135億8344万 | -7.18% | 11.32 | 4.67 |
| 11/16 | 331 | 358 | 328 | 341 | +4.28% | 1,547,300 | 143億4041万 | -2.57% | 11.95 | 4.93 |
| 11/15 | 359 | 376 | 320 | 327 | -2.97% | 3,482,000 | 137億5165万 | -6.57% | 11.46 | 4.73 |
| 11/14 | 346 | 346 | 331 | 337 | -3.71% | 739,700 | 141億7219万 | -3.99% | 11.81 | 4.87 |
| 11/13 | 350 | 355 | 341 | 350 | +2.04% | 318,700 | 147億1890万 | -0.57% | 12.27 | 5.06 |
| 11/10 | 342 | 347 | 333 | 343 | -1.72% | 558,600 | 144億2452万 | -2.28% | 12.02 | 4.96 |
| 11/09 | 357 | 357 | 341 | 349 | -2.79% | 294,100 | 146億7684万 | -0.57% | 12.23 | 5.05 |
| 11/08 | 360 | 363 | 355 | 359 | -1.64% | 299,000 | 150億9738万 | +2.28% | 12.58 | 5.19 |
| 11/07 | 360 | 370 | 358 | 365 | +1.39% | 309,200 | 153億4971万 | +3.99% | 12.79 | 5.28 |
| 11/06 | 358 | 360 | 347 | 360 | +5.57% | 384,700 | 151億3944万 | +2.27% | 12.62 | 5.21 |
| 11/02 | 341 | 343 | 334 | 341 | +2.4% | 229,300 | 143億4041万 | -3.4% | 11.95 | 4.93 |
| 11/01 | 347 | 347 | 332 | 333 | -2.92% | 188,200 | 140億398万 | -6.2% | 11.67 | 4.82 |
| 10/31 | 330 | 343 | 328 | 343 | +6.52% | 435,500 | 144億2452万 | -4.19% | 12.02 | 4.96 |
| 10/30 | 335 | 342 | 321 | 322 | -5.29% | 717,300 | 135億4138万 | -10.8% | 11.28 | 4.66 |
| 10/27 | 369 | 369 | 340 | 340 | -5.82% | 714,100 | 142億9836万 | -6.59% | 11.92 | 4.92 |
| 10/26 | 359 | 363 | 352 | 361 | -1.63% | 603,600 | 151億8149万 | -1.63% | 12.65 | 5.22 |
| 10/25 | 379 | 392 | 364 | 367 | -3.93% | 835,600 | 154億3381万 | -0.54% | 12.86 | 5.31 |
| 10/24 | 353 | 387 | 352 | 382 | +8.52% | 854,300 | 160億6462万 | +2.69% | 13.39 | 5.53 |
| 10/23 | 343 | 363 | 343 | 352 | +1.15% | 391,500 | 148億300万 | -5.88% | 12.34 | 5.09 |
| 10/20 | 351 | 356 | 343 | 348 | -1.69% | 303,100 | 146億3479万 | -7.69% | 12.2 | 5.03 |
| 10/19 | 357 | 362 | 346 | 354 | -0.56% | 255,300 | 148億8711万 | -6.84% | 12.41 | 5.12 |
| 10/18 | 347 | 358 | 342 | 356 | +2.89% | 475,300 | 149億7122万 | -6.81% | 12.48 | 5.15 |
| 10/17 | 353 | 359 | 340 | 346 | +0.29% | 409,000 | 145億5068万 | -9.9% | 12.13 | 5 |
| 10/16 | 351 | 357 | 340 | 345 | -3.9% | 395,000 | 145億863万 | -10.62% | 12.09 | 4.99 |
| 10/13 | 362 | 365 | 353 | 359 | -2.18% | 376,200 | 150億9738万 | -7.47% | 12.58 | 5.19 |
| 10/12 | 355 | 370 | 348 | 367 | +5.46% | 569,700 | 154億3381万 | -5.66% | 12.86 | 5.31 |
| 10/11 | 361 | 363 | 347 | 348 | -3.33% | 436,500 | 146億3479万 | -11.22% | 12.2 | 5.03 |
| 10/10 | 349 | 360 | 344 | 360 | +5.57% | 370,700 | 151億3944万 | -9.09% | 12.62 | 5.21 |
| 10/06 | 340 | 345 | 333 | 341 | -1.45% | 362,200 | 143億4041万 | -14.75% | 11.95 | 4.93 |
| 10/05 | 334 | 351 | 330 | 346 | +3.59% | 1,273,400 | 145億5068万 | -14.78% | 12.13 | 5 |
| 10/04 | 340 | 344 | 327 | 334 | -2.34% | 1,557,200 | 140億4603万 | -18.54% | 11.71 | 4.83 |
| 10/03 | 357 | 367 | 342 | 342 | -5.52% | 1,676,900 | 143億8246万 | -17.39% | 11.99 | 4.95 |
| 10/02 | 398 | 398 | 358 | 362 | -7.42% | 2,056,600 | 152億2354万 | -13.19% | 12.69 | 5.24 |
| 09/29 | 399 | 409 | 391 | 391 | -0.51% | 649,100 | 164億4311万 | -6.9% | 13.7 | 6.02 |
| 09/28 | 390 | 403 | 390 | 393 | +0.77% | 482,600 | 165億2722万 | -6.87% | 13.77 | 6.05 |
| 09/27 | 390 | 396 | 385 | 390 | -1.52% | 577,500 | 164億106万 | -8.24% | 13.67 | 6.01 |
| 09/26 | 414 | 416 | 387 | 396 | -3.88% | 1,069,500 | 166億5338万 | -7.91% | 13.88 | 6.1 |
| 09/25 | 413 | 422 | 409 | 412 | +2.49% | 355,500 | 173億2624万 | -5.07% | 14.44 | 6.35 |
| 09/22 | 408 | 414 | 402 | 402 | -2.19% | 450,500 | 169億570万 | -8.22% | 14.09 | 6.19 |
| 09/21 | 415 | 429 | 408 | 411 | -2.14% | 640,000 | 172億8419万 | -6.8% | 14.4 | 6.33 |
| 09/20 | 426 | 439 | 411 | 420 | -3% | 1,246,700 | 176億6268万 | -4.98% | 14.72 | 6.47 |
| 09/19 | 425 | 433 | 412 | 433 | 0% | 540,200 | 182億938万 | -1.81% | 15.17 | 6.67 |
| 09/15 | 424 | 433 | 418 | 433 | +2.12% | 846,200 | 182億938万 | -0.69% | 15.17 | 6.67 |
| 09/14 | 430 | 433 | 416 | 424 | -0.24% | 904,500 | 178億3089万 | -1.62% | 14.86 | 6.53 |
| 09/13 | 407 | 432 | 407 | 425 | +3.66% | 1,113,200 | 178億7295万 | -0.47% | 14.89 | 6.55 |
| 09/12 | 414 | 435 | 406 | 410 | -0.97% | 1,495,700 | 172億4214万 | -2.84% | 14.37 | 6.32 |
| 09/11 | 392 | 423 | 392 | 414 | +7.81% | 2,481,700 | 174億1035万 | -0.96% | 14.51 | 6.38 |
| 09/08 | 391 | 398 | 378 | 384 | -2.29% | 1,377,400 | 161億4873万 | -7.25% | 13.46 | 5.92 |
| 09/07 | 401 | 410 | 391 | 393 | -3.2% | 1,043,400 | 165億2722万 | -4.38% | 13.77 | 6.05 |
| 09/06 | 400 | 420 | 396 | 406 | -3.79% | 3,461,900 | 170億7392万 | -0.49% | 14.23 | 6.25 |
