株価チャート
2023/08/31～2024/01/29
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 |
| 01/29 | 605 | 617 | 605 | 612 | +1.32% | 89,900 | 89億8882万 | +6.25% | 1.36 | 0.41 |
| 01/26 | 601 | 611 | 595 | 604 | +0.5% | 107,900 | 88億7132万 | +5.41% | 1.34 | 0.41 |
| 01/25 | 581 | 604 | 581 | 601 | +3.62% | 112,900 | 88億2725万 | +5.44% | 1.33 | 0.4 |
| 01/24 | 580 | 586 | 577 | 580 | +0.35% | 33,700 | 85億1881万 | +2.29% | 1.29 | 0.39 |
| 01/23 | 596 | 598 | 576 | 578 | -3.02% | 150,000 | 84億8944万 | +2.3% | 1.28 | 0.39 |
| 01/22 | 603 | 604 | 590 | 596 | -0.33% | 82,300 | 87億5381万 | +5.86% | 1.32 | 0.4 |
| 01/19 | 603 | 603 | 591 | 598 | 0% | 93,900 | 87億8319万 | +6.6% | 1.33 | 0.4 |
| 01/18 | 584 | 601 | 584 | 598 | +2.05% | 77,600 | 87億8319万 | +6.98% | 1.33 | 0.4 |
| 01/17 | 609 | 609 | 585 | 586 | -3.3% | 149,500 | 86億694万 | +5.4% | 1.3 | 0.39 |
| 01/16 | 580 | 607 | 572 | 606 | +5.03% | 146,100 | 89億69万 | +9.19% | 1.34 | 0.41 |
| 01/15 | 574 | 582 | 574 | 577 | +0.87% | 51,500 | 84億7475万 | +4.34% | 1.28 | 0.39 |
| 01/12 | 588 | 588 | 568 | 572 | -2.39% | 92,800 | 84億131万 | +3.62% | 1.27 | 0.39 |
| 01/11 | 590 | 596 | 581 | 586 | +1.03% | 90,400 | 86億694万 | +6.16% | 1.3 | 0.39 |
| 01/10 | 580 | 580 | 573 | 580 | +0.87% | 50,600 | 85億1881万 | +5.26% | 1.29 | 0.39 |
| 01/09 | 579 | 582 | 571 | 575 | 0% | 71,800 | 84億4537万 | +4.55% | 1.27 | 0.39 |
| 01/05 | 582 | 583 | 555 | 575 | -0.69% | 81,300 | 84億4537万 | +4.55% | 1.27 | 0.39 |
| 01/04 | 568 | 580 | 565 | 579 | +1.94% | 67,600 | 85億413万 | +5.27% | 1.28 | 0.39 |
| 2023 |
| 12/29 | 555 | 573 | 551 | 568 | +1.79% | 93,700 | 83億4256万 | +3.27% | 1.26 | 0.38 |
| 12/28 | 564 | 566 | 556 | 558 | -1.41% | 58,900 | 81億9569万 | +1.64% | 1.24 | 0.37 |
| 12/27 | 542 | 568 | 539 | 566 | +5.2% | 124,900 | 83億1319万 | +3.28% | 1.25 | 0.38 |
| 12/26 | 527 | 545 | 527 | 538 | +1.32% | 66,400 | 79億193万 | -1.47% | 1.19 | 0.36 |
| 12/25 | 544 | 544 | 527 | 531 | -2.39% | 52,600 | 77億9912万 | -2.75% | 1.18 | 0.35 |
| 12/22 | 544 | 546 | 535 | 544 | +1.68% | 85,500 | 79億9006万 | -0.37% | 1.21 | 0.36 |
| 12/21 | 539 | 545 | 533 | 535 | -1.83% | 43,100 | 78億5787万 | -1.83% | 1.19 | 0.36 |
| 12/20 | 542 | 551 | 537 | 545 | +0.55% | 51,800 | 80億475万 | +0.18% | 1.21 | 0.36 |
| 12/19 | 536 | 542 | 531 | 542 | +1.5% | 46,300 | 79億6068万 | -0.18% | 1.2 | 0.36 |
| 12/18 | 538 | 538 | 524 | 534 | -0.56% | 35,500 | 78億4318万 | -1.48% | 1.18 | 0.36 |
| 12/15 | 524 | 537 | 523 | 537 | +3.27% | 106,300 | 78億8725万 | -0.74% | 1.19 | 0.36 |
| 12/14 | 530 | 532 | 520 | 520 | -2.07% | 73,200 | 76億3756万 | -3.88% | 1.15 | 0.35 |
| 12/13 | 540 | 542 | 528 | 531 | -2.21% | 62,000 | 77億9912万 | -1.85% | 1.18 | 0.35 |
| 12/12 | 543 | 549 | 540 | 543 | 0% | 63,200 | 79億7537万 | +0.56% | 1.2 | 0.36 |
| 12/11 | 535 | 545 | 535 | 543 | +1.69% | 47,400 | 79億7537万 | +0.56% | 1.2 | 0.36 |
| 12/08 | 539 | 542 | 533 | 534 | -2.38% | 48,800 | 78億4318万 | -0.74% | 1.18 | 0.36 |
| 12/07 | 552 | 552 | 538 | 547 | -1.62% | 80,100 | 80億3412万 | +1.86% | 1.21 | 0.36 |
| 12/06 | 551 | 562 | 551 | 556 | +0.36% | 32,800 | 81億6631万 | +2.96% | 1.23 | 0.37 |
| 12/05 | 565 | 566 | 554 | 554 | -2.46% | 86,700 | 81億3693万 | +2.4% | 1.23 | 0.37 |
| 12/04 | 575 | 576 | 567 | 568 | -1.22% | 45,800 | 83億4256万 | +4.41% | 1.26 | 0.38 |
| 12/01 | 561 | 585 | 559 | 575 | +2.13% | 132,500 | 84億4537万 | +5.31% | 1.27 | 0.38 |
| 11/30 | 564 | 565 | 558 | 563 | +1.08% | 42,800 | 82億6912万 | +2.74% | 1.25 | 0.38 |
| 11/29 | 580 | 581 | 557 | 557 | -5.27% | 116,100 | 81億8100万 | +1.27% | 1.23 | 0.37 |
| 11/28 | 585 | 590 | 570 | 588 | +0.68% | 153,600 | 86億3631万 | +6.52% | 1.3 | 0.39 |
| 11/27 | 550 | 585 | 550 | 584 | +7.75% | 247,300 | 85億7756万 | +5.61% | 1.29 | 0.39 |
| 11/24 | 530 | 544 | 529 | 542 | +3.04% | 82,400 | 79億6068万 | -1.99% | 1.2 | 0.36 |
| 11/22 | 522 | 537 | 522 | 526 | +0.57% | 67,500 | 77億2568万 | -5.4% | 1.17 | 0.35 |
| 11/21 | 533 | 533 | 520 | 523 | 0% | 57,200 | 76億8162万 | -6.1% | 1.16 | 0.35 |
| 11/20 | 530 | 536 | 523 | 523 | -0.76% | 42,300 | 76億8162万 | -6.27% | 1.16 | 0.35 |
| 11/17 | 520 | 532 | 517 | 527 | +1.35% | 94,700 | 77億4037万 | -5.72% | 1.17 | 0.35 |
| 11/16 | 515 | 521 | 512 | 520 | +0.19% | 48,500 | 76億3756万 | -7.31% | 1.15 | 0.35 |
| 11/15 | 520 | 523 | 515 | 519 | -0.38% | 43,900 | 76億2287万 | -7.65% | 1.15 | 0.35 |
| 11/14 | 519 | 524 | 516 | 521 | +1.56% | 74,500 | 76億5224万 | -7.79% | 1.15 | 0.35 |
| 11/13 | 521 | 529 | 513 | 513 | -1.16% | 81,700 | 75億3474万 | -9.52% | 1.14 | 0.34 |
| 11/10 | 518 | 523 | 511 | 519 | -1.14% | 84,200 | 76億2287万 | -8.79% | 1.15 | 0.35 |
| 11/09 | 517 | 529 | 514 | 525 | +1.55% | 121,800 | 77億1099万 | -8.06% | 1.16 | 0.35 |
| 11/08 | 520 | 527 | 512 | 517 | -1.52% | 141,700 | 75億9349万 | -9.93% | 1.15 | 0.34 |
| 11/07 | 523 | 538 | 520 | 525 | +0.96% | 178,800 | 77億1099万 | -9.01% | 1.16 | 0.35 |
| 11/06 | 509 | 520 | 501 | 520 | +2.77% | 182,900 | 76億3756万 | -10.5% | 1.15 | 0.35 |
| 11/02 | 492 | 510 | 488 | 506 | -1.17% | 500,500 | 74億3193万 | -13.8% | 1.12 | 0.34 |
| 11/01 | 542 | 552 | 512 | 512 | -16.34% | 651,500 | 75億2005万 | -13.66% | 1.13 | 0.34 |
| 10/31 | 595 | 616 | 582 | 612 | +2.34% | 231,800 | 89億8882万 | +2.17% | 1.36 | 0.41 |
| 10/30 | 599 | 609 | 594 | 598 | -1.81% | 140,000 | 87億8319万 | -0.66% | 1.33 | 0.4 |
| 10/27 | 611 | 620 | 593 | 609 | -0.98% | 240,900 | 89億4475万 | +0.5% | 1.35 | 0.41 |
| 10/26 | 618 | 631 | 608 | 615 | -2.07% | 184,400 | 90億3288万 | +0.99% | 1.36 | 0.41 |
| 10/25 | 634 | 651 | 622 | 628 | +0.64% | 324,200 | 92億2382万 | +2.61% | 1.39 | 0.42 |
| 10/24 | 610 | 627 | 580 | 624 | +1.3% | 401,200 | 91億6507万 | +1.46% | 1.38 | 0.42 |
| 10/23 | 600 | 624 | 595 | 616 | +2.5% | 420,500 | 90億4757万 | +0.33% | 1.37 | 0.41 |
| 10/20 | 580 | 604 | 577 | 601 | +2.74% | 157,800 | 88億2725万 | -1.48% | 1.33 | 0.4 |
| 10/19 | 588 | 602 | 575 | 585 | -3.31% | 233,900 | 85億9225万 | -3.62% | 1.3 | 0.39 |
| 10/18 | 560 | 609 | 560 | 605 | +8.81% | 405,800 | 88億8600万 | +0.17% | 1.34 | 0.4 |
| 10/17 | 558 | 563 | 550 | 556 | +0.72% | 57,400 | 81億6631万 | -7.49% | 1.23 | 0.37 |
| 10/16 | 545 | 560 | 541 | 552 | +0.73% | 127,100 | 81億756万 | -8.15% | 1.22 | 0.37 |
| 10/13 | 574 | 574 | 547 | 548 | -4.2% | 166,000 | 80億4881万 | -8.67% | 1.21 | 0.37 |
| 10/12 | 564 | 572 | 546 | 572 | +1.42% | 229,600 | 84億131万 | -4.51% | 1.27 | 0.38 |
| 10/11 | 581 | 590 | 560 | 564 | -2.93% | 135,200 | 82億8381万 | -5.53% | 1.25 | 0.38 |
| 10/10 | 575 | 581 | 567 | 581 | +2.83% | 99,200 | 85億3350万 | -2.35% | 1.29 | 0.39 |
| 10/06 | 583 | 590 | 559 | 565 | -2.75% | 172,000 | 82億9850万 | -4.72% | 1.25 | 0.38 |
| 10/05 | 575 | 583 | 566 | 581 | +2.11% | 128,000 | 85億3350万 | -1.53% | 1.29 | 0.39 |
| 10/04 | 569 | 582 | 562 | 569 | -2.07% | 182,200 | 83億5725万 | -2.9% | 1.26 | 0.38 |
| 10/03 | 602 | 603 | 580 | 581 | -4.6% | 259,000 | 85億3350万 | -0.34% | 1.29 | 0.39 |
| 10/02 | 621 | 630 | 606 | 609 | -2.25% | 174,700 | 89億4475万 | +5% | 1.35 | 0.41 |
| 09/29 | 665 | 665 | 622 | 623 | -6.88% | 237,500 | 91億5038万 | +8.54% | 1.38 | 0.41 |
| 09/28 | 656 | 675 | 645 | 669 | +1.98% | 158,500 | 98億2601万 | +17.99% | 1.48 | 0.44 |
| 09/27 | 650 | 659 | 642 | 656 | -0.15% | 172,500 | 96億3507万 | +17.56% | 1.45 | 0.43 |
| 09/26 | 674 | 678 | 649 | 657 | -2.52% | 214,200 | 96億4976万 | +19.67% | 1.46 | 0.43 |
| 09/25 | 712 | 713 | 663 | 674 | -3.71% | 411,600 | 98億9945万 | +24.81% | 1.49 | 0.44 |
| 09/22 | 682 | 711 | 671 | 700 | +1.16% | 458,700 | 102億8133万 | +32.08% | 1.55 | 0.46 |
| 09/21 | 716 | 760 | 692 | 692 | +0.14% | 1,485,000 | 101億6383万 | +33.33% | 1.53 | 0.45 |
| 09/20 | 713 | 740 | 667 | 691 | -1.29% | 2,520,700 | 101億4914万 | +36.02% | 1.53 | 0.45 |
| 09/19 | 700 | 700 | 700 | 700 | +16.67% | 133,600 | 102億8133万 | +40.56% | 1.55 | 0.46 |
| 09/15 | 528 | 617 | 527 | 600 | +15.83% | 1,256,200 | 88億1257万 | +23.2% | 1.33 | 0.39 |
| 09/14 | 522 | 530 | 514 | 518 | -0.19% | 52,700 | 76億818万 | +7.47% | 1.15 | 0.34 |
| 09/13 | 522 | 525 | 513 | 519 | -0.38% | 66,600 | 76億2287万 | +8.13% | 1.15 | 0.34 |
| 09/12 | 532 | 542 | 521 | 521 | -1.7% | 61,500 | 76億5224万 | +9% | 1.15 | 0.34 |
| 09/11 | 542 | 549 | 521 | 530 | -2.21% | 120,800 | 77億8443万 | +11.58% | 1.17 | 0.35 |
| 09/08 | 540 | 552 | 533 | 542 | +0.18% | 96,400 | 79億6068万 | +15.07% | 1.2 | 0.35 |
| 09/07 | 516 | 552 | 516 | 541 | +4.84% | 231,100 | 79億4600万 | +16.09% | 1.2 | 0.35 |
| 09/06 | 518 | 523 | 511 | 516 | -1.15% | 69,800 | 75億7881万 | +12.42% | 1.14 | 0.34 |
| 09/05 | 516 | 525 | 512 | 522 | +0.77% | 80,900 | 76億6693万 | +15.23% | 1.16 | 0.34 |
| 09/04 | 528 | 532 | 518 | 518 | -0.58% | 117,000 | 76億818万 | +15.88% | 1.15 | 0.34 |
| 09/01 | 515 | 528 | 510 | 521 | +2.56% | 191,100 | 76億5224万 | +18.41% | 1.15 | 0.34 |
| 08/31 | 486 | 509 | 480 | 508 | +4.96% | 257,800 | 74億6130万 | +17.05% | 1.13 | 0.33 |
