株価チャート
2023/09/05~2024/02/01
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 |
02/01 | 319 | 325 | 318 | 324 | +0.93% | 56,300 | 102億1572万 | +4.18% | 9.19 | 0.43 |
01/31 | 320 | 324 | 317 | 321 | +0.63% | 38,900 | 101億2113万 | +3.55% | 9.1 | 0.43 |
01/30 | 324 | 324 | 319 | 319 | -1.54% | 35,100 | 100億5807万 | +3.24% | 9.05 | 0.43 |
01/29 | 313 | 327 | 313 | 324 | +3.51% | 118,500 | 102億1572万 | +5.19% | 9.19 | 0.43 |
01/26 | 316 | 317 | 312 | 313 | -0.95% | 41,400 | 98億6889万 | +1.95% | 8.88 | 0.42 |
01/25 | 319 | 319 | 314 | 316 | -0.94% | 56,100 | 99億6348万 | +2.93% | 8.96 | 0.42 |
01/24 | 316 | 320 | 313 | 319 | +1.27% | 55,800 | 100億5807万 | +4.25% | 9.05 | 0.43 |
01/23 | 321 | 321 | 313 | 315 | -1.25% | 54,400 | 99億3195万 | +2.94% | 8.93 | 0.42 |
01/22 | 321 | 321 | 317 | 319 | -0.31% | 32,800 | 100億5807万 | +4.59% | 9.05 | 0.43 |
01/19 | 322 | 322 | 318 | 320 | -0.31% | 41,800 | 100億8960万 | +5.26% | 9.08 | 0.43 |
01/18 | 326 | 329 | 318 | 321 | +0.94% | 199,300 | 101億2113万 | +5.94% | 9.1 | 0.43 |
01/17 | 314 | 320 | 311 | 318 | +1.27% | 53,000 | 100億2654万 | +5.3% | 9.02 | 0.43 |
01/16 | 310 | 314 | 309 | 314 | +1.29% | 40,900 | 99億42万 | +3.97% | 8.91 | 0.42 |
01/15 | 312 | 314 | 308 | 310 | -0.32% | 119,200 | 97億7430万 | +2.99% | 8.79 | 0.42 |
01/12 | 310 | 317 | 310 | 311 | +0.32% | 71,500 | 98億583万 | +3.32% | 8.82 | 0.42 |
01/11 | 313 | 313 | 309 | 310 | +0.65% | 29,500 | 97億7430万 | +3.33% | 8.79 | 0.42 |
01/10 | 310 | 312 | 306 | 308 | -0.32% | 66,800 | 97億1124万 | +2.67% | 8.74 | 0.41 |
01/09 | 310 | 311 | 307 | 309 | +0.32% | 40,800 | 97億4277万 | +3.34% | 8.76 | 0.41 |
01/05 | 310 | 310 | 303 | 308 | -0.32% | 26,900 | 97億1124万 | +3.01% | 8.74 | 0.41 |
01/04 | 304 | 312 | 300 | 309 | +4.39% | 119,800 | 97億4277万 | +3.69% | 8.76 | 0.41 |
2023 |
12/29 | 296 | 297 | 295 | 296 | 0% | 21,600 | 93億3288万 | -0.67% | 8.4 | 0.41 |
12/28 | 296 | 298 | 295 | 296 | -0.34% | 19,000 | 93億3288万 | -0.67% | 8.4 | 0.41 |
12/27 | 294 | 298 | 293 | 297 | +0.68% | 102,500 | 93億6441万 | -0.34% | 8.42 | 0.41 |
12/26 | 295 | 296 | 294 | 295 | +0.34% | 40,300 | 93億135万 | -0.67% | 8.37 | 0.41 |
12/25 | 295 | 298 | 293 | 294 | -0.68% | 56,700 | 92億6982万 | -1.34% | 8.34 | 0.41 |
12/22 | 296 | 297 | 296 | 296 | -0.34% | 29,900 | 93億3288万 | -0.67% | 8.4 | 0.41 |
12/21 | 296 | 297 | 295 | 297 | 0% | 24,000 | 93億6441万 | -0.34% | 8.42 | 0.41 |
12/20 | 298 | 299 | 297 | 297 | 0% | 36,700 | 93億6441万 | 0% | 8.42 | 0.41 |
12/19 | 297 | 300 | 296 | 297 | -1.66% | 34,000 | 93億6441万 | 0% | 8.42 | 0.41 |
12/18 | 302 | 302 | 298 | 302 | +0.33% | 39,600 | 95億2206万 | +1.68% | 8.57 | 0.42 |
12/15 | 299 | 302 | 299 | 301 | +1.01% | 64,700 | 94億9053万 | +1.35% | 8.54 | 0.42 |
12/14 | 299 | 301 | 297 | 298 | 0% | 30,900 | 93億9594万 | +0.34% | 8.45 | 0.41 |
12/13 | 299 | 300 | 297 | 298 | +0.34% | 30,600 | 93億9594万 | +0.34% | 8.45 | 0.41 |
12/12 | 299 | 299 | 295 | 297 | -0.67% | 108,300 | 93億6441万 | 0% | 8.42 | 0.41 |
12/11 | 300 | 300 | 298 | 299 | -0.33% | 23,100 | 94億2747万 | +0.67% | 8.48 | 0.41 |
12/08 | 300 | 301 | 299 | 300 | -0.33% | 24,000 | 94億5900万 | +1.01% | 8.51 | 0.42 |
12/07 | 299 | 302 | 299 | 301 | -0.66% | 28,900 | 94億9053万 | +1.35% | 8.54 | 0.42 |
12/06 | 297 | 310 | 297 | 303 | +2.02% | 90,300 | 95億5359万 | +2.02% | 8.59 | 0.42 |
12/05 | 299 | 299 | 296 | 297 | -0.67% | 24,800 | 93億6441万 | 0% | 8.42 | 0.41 |
12/04 | 299 | 299 | 296 | 299 | +0.67% | 21,100 | 94億2747万 | +0.67% | 8.48 | 0.41 |
12/01 | 298 | 299 | 296 | 297 | -0.67% | 40,800 | 93億6441万 | +0.34% | 8.42 | 0.41 |
11/30 | 297 | 299 | 296 | 299 | +0.67% | 35,200 | 94億2747万 | +1.01% | 8.48 | 0.41 |
11/29 | 296 | 298 | 295 | 297 | +1.37% | 103,300 | 93億6441万 | +0.34% | 8.42 | 0.41 |
11/28 | 295 | 295 | 293 | 293 | -0.68% | 50,900 | 92億3829万 | -1.01% | 8.31 | 0.41 |
11/27 | 295 | 296 | 295 | 295 | 0% | 3,500 | 93億135万 | -0.67% | 8.37 | 0.41 |
11/24 | 295 | 297 | 294 | 295 | +0.34% | 14,100 | 93億135万 | -0.67% | 8.37 | 0.41 |
11/22 | 297 | 297 | 294 | 294 | -0.68% | 22,800 | 92億6982万 | -1.01% | 8.34 | 0.41 |
11/21 | 298 | 298 | 293 | 296 | -0.34% | 40,600 | 93億3288万 | -0.34% | 8.4 | 0.41 |
11/20 | 295 | 297 | 295 | 297 | +0.68% | 14,400 | 93億6441万 | 0% | 8.42 | 0.41 |
11/17 | 296 | 296 | 293 | 295 | +0.34% | 45,200 | 93億135万 | -0.67% | 8.37 | 0.41 |
11/16 | 296 | 296 | 294 | 294 | -0.68% | 13,600 | 92億6982万 | -1.01% | 8.34 | 0.41 |
11/15 | 299 | 299 | 295 | 296 | 0% | 16,300 | 93億3288万 | -0.34% | 8.4 | 0.41 |
11/14 | 295 | 297 | 294 | 296 | +0.34% | 17,400 | 93億3288万 | -0.34% | 8.4 | 0.41 |
11/13 | 297 | 298 | 295 | 295 | -1.67% | 30,100 | 93億135万 | -0.67% | 8.37 | 0.41 |
11/10 | 298 | 301 | 298 | 300 | +0.33% | 28,200 | 94億5900万 | +1.01% | 8.51 | 0.42 |
11/09 | 295 | 299 | 295 | 299 | +1.01% | 12,100 | 94億2747万 | +1.01% | 8.48 | 0.41 |
11/08 | 299 | 299 | 296 | 296 | -1% | 13,700 | 93億3288万 | 0% | 8.4 | 0.41 |
11/07 | 298 | 299 | 297 | 299 | +0.67% | 6,900 | 94億2747万 | +1.01% | 8.48 | 0.41 |
11/06 | 299 | 300 | 295 | 297 | -1% | 33,900 | 93億6441万 | 0% | 8.42 | 0.41 |
11/02 | 296 | 300 | 296 | 300 | +1.35% | 38,300 | 94億5900万 | +1.01% | 8.51 | 0.42 |
11/01 | 297 | 297 | 295 | 296 | +0.34% | 6,200 | 93億3288万 | -0.34% | 8.4 | 0.41 |
10/31 | 295 | 298 | 295 | 295 | -0.34% | 23,600 | 93億135万 | -0.67% | 8.37 | 0.41 |
10/30 | 296 | 296 | 294 | 296 | -0.34% | 11,900 | 93億3288万 | -0.67% | 8.4 | 0.41 |
10/27 | 297 | 298 | 296 | 297 | 0% | 9,900 | 93億6441万 | -0.34% | 8.42 | 0.41 |
10/26 | 298 | 298 | 295 | 297 | -0.34% | 10,500 | 93億6441万 | -0.34% | 8.42 | 0.41 |
10/25 | 296 | 298 | 295 | 298 | +0.34% | 17,100 | 93億9594万 | -0.33% | 8.45 | 0.41 |
10/24 | 298 | 298 | 295 | 297 | 0% | 12,200 | 93億6441万 | -0.67% | 8.42 | 0.41 |
10/23 | 296 | 297 | 295 | 297 | +0.34% | 8,800 | 93億6441万 | -0.67% | 8.42 | 0.41 |
10/20 | 295 | 296 | 294 | 296 | +0.34% | 32,800 | 93億3288万 | -1.33% | 8.4 | 0.41 |
10/19 | 298 | 298 | 294 | 295 | -1.01% | 10,100 | 93億135万 | -1.99% | 8.37 | 0.41 |
10/18 | 294 | 298 | 294 | 298 | +0.68% | 9,000 | 93億9594万 | -1% | 8.45 | 0.41 |
10/17 | 295 | 296 | 294 | 296 | +0.34% | 7,500 | 93億3288万 | -1.66% | 8.4 | 0.41 |
10/16 | 297 | 297 | 294 | 295 | 0% | 9,200 | 93億135万 | -2.32% | 8.37 | 0.41 |
10/13 | 299 | 299 | 295 | 295 | -0.67% | 12,100 | 93億135万 | -2.32% | 8.37 | 0.41 |
10/12 | 296 | 297 | 294 | 297 | +0.68% | 26,500 | 93億6441万 | -1.33% | 8.42 | 0.41 |
10/11 | 296 | 297 | 295 | 295 | 0% | 17,500 | 93億135万 | -1.99% | 8.37 | 0.41 |
10/10 | 293 | 298 | 293 | 295 | +0.68% | 17,300 | 93億135万 | -1.99% | 8.37 | 0.41 |
10/06 | 293 | 295 | 292 | 293 | -0.34% | 16,000 | 92億3829万 | -2.66% | 8.31 | 0.41 |
10/05 | 294 | 295 | 292 | 294 | 0% | 28,800 | 92億6982万 | -2.33% | 8.34 | 0.41 |
10/04 | 296 | 297 | 293 | 294 | -1.34% | 51,200 | 92億6982万 | -2% | 8.34 | 0.41 |
10/03 | 303 | 303 | 297 | 298 | -1.32% | 53,300 | 93億9594万 | -0.67% | 8.45 | 0.41 |
10/02 | 302 | 305 | 302 | 302 | 0% | 32,100 | 95億2206万 | +0.67% | 8.57 | 0.42 |
09/29 | 304 | 304 | 301 | 302 | -0.33% | 25,100 | 95億2206万 | +1% | 8.57 | 0.42 |
09/28 | 303 | 305 | 301 | 303 | -0.33% | 17,800 | 95億5359万 | +1.68% | 8.59 | 0.42 |
09/27 | 303 | 304 | 301 | 304 | +0.33% | 17,600 | 95億8512万 | +2.01% | 8.62 | 0.43 |
09/26 | 305 | 305 | 302 | 303 | -0.98% | 24,300 | 95億5359万 | +2.02% | 8.59 | 0.42 |
09/25 | 307 | 308 | 304 | 306 | -0.33% | 25,500 | 96億4818万 | +3.38% | 8.68 | 0.43 |
09/22 | 305 | 307 | 302 | 307 | +0.66% | 39,000 | 96億7971万 | +4.07% | 8.71 | 0.43 |
09/21 | 307 | 308 | 304 | 305 | -0.65% | 48,000 | 96億1665万 | +3.74% | 8.65 | 0.43 |
09/20 | 307 | 308 | 304 | 307 | 0% | 37,700 | 96億7971万 | +4.42% | 8.71 | 0.43 |
09/19 | 303 | 307 | 303 | 307 | +1.32% | 33,300 | 96億7971万 | +4.78% | 8.71 | 0.43 |
09/15 | 307 | 307 | 302 | 303 | -1.3% | 100,000 | 95億5359万 | +3.77% | 8.59 | 0.42 |
09/14 | 313 | 315 | 306 | 307 | -1.6% | 106,300 | 96億7971万 | +5.14% | 8.71 | 0.43 |
09/13 | 305 | 314 | 305 | 312 | +2.3% | 126,800 | 98億3736万 | +7.22% | 8.85 | 0.44 |
09/12 | 308 | 312 | 301 | 305 | -0.97% | 149,300 | 96億1665万 | +5.17% | 8.65 | 0.43 |
09/11 | 311 | 317 | 303 | 308 | +0.65% | 307,400 | 97億1124万 | +6.57% | 8.74 | 0.43 |
09/08 | 312 | 358 | 305 | 306 | +5.15% | 2,836,300 | 96億4818万 | +5.88% | 8.68 | 0.43 |
09/07 | 293 | 293 | 291 | 291 | -0.68% | 10,000 | 91億7523万 | +1.04% | 8.25 | 0.41 |
09/06 | 291 | 293 | 290 | 293 | 0% | 10,600 | 92億3829万 | +1.74% | 8.31 | 0.41 |
09/05 | 293 | 294 | 291 | 293 | 0% | 14,400 | 92億3829万 | +1.74% | 8.31 | 0.41 |