株価チャート
2023/10/04～2024/03/04
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 |
| 03/04 | 574 | 578 | 571 | 575 | +0.7% | 2,600 | 35億232万 | +1.05% | 8.28 | 0.37 |
| 03/01 | 575 | 580 | 571 | 571 | +0.35% | 7,500 | 34億7796万 | +0.35% | 8.22 | 0.37 |
| 02/29 | 580 | 580 | 569 | 569 | -1.39% | 13,900 | 34億6577万 | 0% | 8.19 | 0.37 |
| 02/28 | 580 | 580 | 576 | 577 | -0.35% | 3,300 | 35億1450万 | +1.58% | 8.3 | 0.37 |
| 02/27 | 581 | 582 | 574 | 579 | +0.35% | 10,300 | 35億2668万 | +1.94% | 8.33 | 0.37 |
| 02/26 | 570 | 577 | 570 | 577 | +2.12% | 4,200 | 35億1450万 | +1.76% | 8.3 | 0.37 |
| 02/22 | 566 | 573 | 565 | 565 | -0.18% | 6,600 | 34億4141万 | -0.35% | 8.13 | 0.36 |
| 02/21 | 567 | 570 | 563 | 566 | 0% | 4,000 | 34億4750万 | -0.18% | 8.15 | 0.36 |
| 02/20 | 569 | 570 | 565 | 566 | -0.53% | 2,800 | 34億4750万 | 0% | 8.15 | 0.36 |
| 02/19 | 560 | 570 | 560 | 569 | +1.43% | 3,700 | 34億6577万 | +0.53% | 8.19 | 0.37 |
| 02/16 | 561 | 571 | 561 | 561 | +0.54% | 10,200 | 34億1705万 | -0.71% | 8.07 | 0.36 |
| 02/15 | 561 | 561 | 554 | 558 | -0.89% | 4,200 | 33億9877万 | -1.24% | 8.03 | 0.36 |
| 02/14 | 565 | 565 | 563 | 563 | -0.71% | 2,000 | 34億2923万 | -0.18% | 8.1 | 0.36 |
| 02/13 | 564 | 567 | 561 | 567 | +0.71% | 5,900 | 34億5359万 | +0.53% | 8.16 | 0.36 |
| 02/09 | 562 | 563 | 558 | 563 | +0.18% | 5,000 | 34億2923万 | 0% | 8.1 | 0.36 |
| 02/08 | 569 | 572 | 558 | 562 | -1.23% | 13,200 | 34億2314万 | 0% | 8.09 | 0.36 |
| 02/07 | 569 | 570 | 565 | 569 | +0.35% | 5,000 | 34億6577万 | +1.61% | 8.19 | 0.37 |
| 02/06 | 576 | 576 | 562 | 567 | -1.9% | 17,800 | 34億5359万 | +1.43% | 8.16 | 0.36 |
| 02/05 | 590 | 590 | 569 | 578 | -3.51% | 30,900 | 35億2059万 | +3.77% | 8.32 | 0.37 |
| 02/02 | 580 | 600 | 579 | 599 | +3.99% | 21,400 | 36億4850万 | +8.12% | 8.62 | 0.38 |
| 02/01 | 568 | 578 | 563 | 576 | +1.41% | 12,900 | 35億841万 | +4.73% | 8.29 | 0.37 |
| 01/31 | 561 | 568 | 560 | 568 | +0.53% | 6,400 | 34億5968万 | +3.84% | 8.17 | 0.36 |
| 01/30 | 567 | 567 | 560 | 565 | +0.53% | 3,700 | 34億4141万 | +3.67% | 8.13 | 0.36 |
| 01/29 | 563 | 565 | 555 | 562 | +0.72% | 16,900 | 34億2314万 | +3.5% | 8.09 | 0.36 |
| 01/26 | 570 | 570 | 555 | 558 | -2.11% | 7,200 | 33億9877万 | +3.14% | 8.03 | 0.36 |
| 01/25 | 564 | 570 | 562 | 570 | +1.42% | 7,100 | 34億7187万 | +5.56% | 8.2 | 0.37 |
| 01/24 | 559 | 562 | 555 | 562 | +0.9% | 4,300 | 34億2314万 | +4.46% | 8.09 | 0.36 |
| 01/23 | 571 | 571 | 556 | 557 | -2.45% | 6,900 | 33億9268万 | +3.72% | 8.02 | 0.36 |
| 01/22 | 567 | 574 | 565 | 571 | +1.06% | 4,500 | 34億7796万 | +6.53% | 8.22 | 0.37 |
| 01/19 | 570 | 575 | 565 | 565 | +0.36% | 4,500 | 34億4141万 | +5.81% | 8.13 | 0.36 |
| 01/18 | 558 | 565 | 558 | 563 | +0.9% | 3,300 | 34億2923万 | +5.63% | 8.1 | 0.36 |
| 01/17 | 560 | 578 | 555 | 558 | -0.36% | 7,300 | 33億9877万 | +4.89% | 8.03 | 0.36 |
| 01/16 | 554 | 560 | 550 | 560 | +2.38% | 7,200 | 34億1096万 | +5.46% | 8.06 | 0.36 |
| 01/15 | 552 | 556 | 543 | 547 | -0.36% | 25,500 | 33億3177万 | +3.01% | 7.87 | 0.35 |
| 01/12 | 557 | 560 | 548 | 549 | -1.44% | 4,800 | 33億4395万 | +3.58% | 7.9 | 0.35 |
| 01/11 | 560 | 562 | 550 | 557 | +0.91% | 13,500 | 33億9268万 | +5.09% | 8.02 | 0.36 |
| 01/10 | 547 | 552 | 546 | 552 | +1.1% | 11,200 | 33億6223万 | +4.15% | 7.94 | 0.35 |
| 01/09 | 543 | 550 | 539 | 546 | +1.11% | 24,400 | 33億2568万 | +3.21% | 7.86 | 0.35 |
| 01/05 | 541 | 542 | 537 | 540 | +0.37% | 12,000 | 32億8914万 | +2.08% | 7.77 | 0.35 |
| 01/04 | 536 | 540 | 531 | 538 | +1.32% | 15,900 | 32億7695万 | +1.7% | 7.74 | 0.35 |
| 2023 |
| 12/29 | 533 | 540 | 527 | 531 | -0.38% | 9,900 | 32億3432万 | +0.38% | 7.64 | 0.34 |
| 12/28 | 522 | 536 | 519 | 533 | +3.09% | 13,200 | 32億4650万 | +0.76% | 7.67 | 0.34 |
| 12/27 | 513 | 521 | 506 | 517 | +2.78% | 35,200 | 31億4904万 | -2.27% | 7.44 | 0.33 |
| 12/26 | 501 | 508 | 501 | 503 | -0.4% | 24,900 | 30億6377万 | -4.91% | 7.24 | 0.32 |
| 12/25 | 505 | 509 | 502 | 505 | 0% | 7,500 | 30億7595万 | -4.9% | 7.27 | 0.32 |
| 12/22 | 507 | 509 | 504 | 505 | -0.39% | 11,500 | 30億7595万 | -5.08% | 7.27 | 0.32 |
| 12/21 | 511 | 512 | 507 | 507 | -0.98% | 8,900 | 30億8813万 | -4.88% | 7.3 | 0.33 |
| 12/20 | 519 | 523 | 512 | 512 | -1.35% | 15,900 | 31億1859万 | -4.12% | 7.37 | 0.33 |
| 12/19 | 530 | 530 | 515 | 519 | -0.95% | 7,300 | 31億6122万 | -2.81% | 7.47 | 0.33 |
| 12/18 | 530 | 530 | 523 | 524 | -1.13% | 8,600 | 31億9168万 | -2.06% | 7.54 | 0.34 |
| 12/15 | 528 | 531 | 528 | 530 | +0.57% | 5,400 | 32億2823万 | -0.93% | 7.63 | 0.34 |
| 12/14 | 536 | 536 | 527 | 527 | -0.94% | 2,800 | 32億995万 | -1.5% | 7.58 | 0.34 |
| 12/13 | 532 | 534 | 531 | 532 | +0.19% | 1,300 | 32億4041万 | -0.75% | 7.66 | 0.34 |
| 12/12 | 542 | 542 | 528 | 531 | -1.67% | 13,700 | 32億3432万 | -0.93% | 7.64 | 0.34 |
| 12/11 | 543 | 543 | 538 | 540 | +0.19% | 2,900 | 32億8914万 | +0.56% | 7.77 | 0.35 |
| 12/08 | 540 | 540 | 531 | 539 | 0% | 6,000 | 32億8304万 | +0.19% | 7.76 | 0.35 |
| 12/07 | 541 | 541 | 539 | 539 | -0.92% | 1,100 | 32億8304万 | 0% | 7.76 | 0.35 |
| 12/06 | 540 | 546 | 538 | 544 | +0.55% | 5,800 | 33億1350万 | +0.74% | 7.83 | 0.35 |
| 12/05 | 541 | 543 | 540 | 541 | 0% | 2,500 | 32億9523万 | 0% | 7.79 | 0.35 |
| 12/04 | 543 | 543 | 541 | 541 | -0.92% | 1,500 | 32億9523万 | -0.18% | 7.79 | 0.35 |
| 12/01 | 547 | 549 | 540 | 546 | +0.37% | 4,800 | 33億2568万 | +0.74% | 7.86 | 0.35 |
| 11/30 | 543 | 545 | 542 | 544 | +0.93% | 1,100 | 33億1350万 | +0.37% | 7.83 | 0.35 |
| 11/29 | 539 | 544 | 538 | 539 | -0.19% | 5,000 | 32億8304万 | -0.55% | 7.76 | 0.35 |
| 11/28 | 539 | 542 | 537 | 540 | +0.19% | 3,700 | 32億8914万 | -0.55% | 7.77 | 0.35 |
| 11/27 | 536 | 541 | 536 | 539 | +0.94% | 4,900 | 32億8304万 | -0.92% | 7.76 | 0.35 |
| 11/24 | 529 | 534 | 526 | 534 | +1.14% | 11,000 | 32億5259万 | -1.84% | 7.69 | 0.34 |
| 11/22 | 532 | 532 | 528 | 528 | 0% | 2,400 | 32億1604万 | -3.3% | 7.6 | 0.34 |
| 11/21 | 531 | 532 | 528 | 528 | -0.56% | 20,200 | 32億1604万 | -3.65% | 7.6 | 0.34 |
| 11/20 | 530 | 534 | 530 | 531 | +0.19% | 1,300 | 32億3432万 | -3.28% | 7.64 | 0.34 |
| 11/17 | 530 | 530 | 526 | 530 | -0.38% | 3,500 | 32億2823万 | -3.81% | 7.63 | 0.34 |
| 11/16 | 533 | 533 | 530 | 532 | -0.19% | 3,900 | 32億4041万 | -3.8% | 7.66 | 0.34 |
| 11/15 | 532 | 534 | 532 | 533 | +1.14% | 1,100 | 32億4650万 | -3.79% | 7.67 | 0.34 |
| 11/14 | 528 | 531 | 526 | 527 | -0.57% | 6,700 | 32億995万 | -5.05% | 7.58 | 0.34 |
| 11/13 | 538 | 538 | 527 | 530 | -1.12% | 4,900 | 32億2823万 | -4.85% | 7.63 | 0.34 |
| 11/10 | 535 | 536 | 533 | 536 | +0.19% | 1,900 | 32億6477万 | -3.94% | 7.71 | 0.34 |
| 11/09 | 533 | 536 | 530 | 535 | +0.94% | 1,800 | 32億5868万 | -4.29% | 7.7 | 0.34 |
| 11/08 | 543 | 543 | 530 | 530 | -2.39% | 16,400 | 32億2823万 | -5.53% | 7.63 | 0.34 |
| 11/07 | 548 | 549 | 543 | 543 | -0.91% | 1,800 | 33億741万 | -3.55% | 7.81 | 0.35 |
| 11/06 | 539 | 550 | 535 | 548 | -5.03% | 34,700 | 33億3786万 | -3.01% | 7.89 | 0.35 |
| 11/02 | 571 | 583 | 567 | 577 | +1.94% | 10,600 | 35億1450万 | +1.94% | 8.3 | 0.37 |
| 11/01 | 563 | 573 | 558 | 566 | +0.18% | 18,100 | 34億4750万 | -0.18% | 8.15 | 0.36 |
| 10/31 | 562 | 565 | 561 | 565 | +0.89% | 700 | 34億4141万 | -0.53% | 8.13 | 0.36 |
| 10/30 | 560 | 562 | 553 | 560 | +0.54% | 3,800 | 34億1096万 | -1.75% | 8.06 | 0.36 |
| 10/27 | 547 | 557 | 547 | 557 | +2.01% | 1,300 | 33億9268万 | -2.62% | 8.02 | 0.36 |
| 10/26 | 550 | 550 | 546 | 546 | -0.91% | 800 | 33億2568万 | -4.71% | 7.86 | 0.35 |
| 10/25 | 549 | 551 | 545 | 551 | +1.29% | 600 | 33億5614万 | -4.34% | 7.93 | 0.35 |
| 10/24 | 552 | 553 | 533 | 544 | -2.16% | 19,300 | 33億1350万 | -6.04% | 7.83 | 0.35 |
| 10/23 | 563 | 563 | 548 | 556 | -1.42% | 11,400 | 33億8659万 | -4.47% | 8 | 0.36 |
| 10/20 | 561 | 568 | 559 | 564 | +0.71% | 1,700 | 34億3532万 | -3.59% | 8.12 | 0.36 |
| 10/19 | 562 | 567 | 556 | 560 | -2.1% | 3,600 | 34億1096万 | -4.76% | 8.06 | 0.36 |
| 10/18 | 573 | 573 | 564 | 572 | -0.17% | 300 | 34億8405万 | -3.05% | 8.23 | 0.37 |
| 10/17 | 567 | 576 | 567 | 573 | +1.42% | 900 | 34億9014万 | -3.05% | 8.25 | 0.37 |
| 10/16 | 568 | 572 | 565 | 565 | -0.53% | 800 | 34億4141万 | -4.56% | 8.13 | 0.36 |
| 10/13 | 571 | 582 | 568 | 568 | -1.22% | 3,000 | 34億5968万 | -4.05% | 8.17 | 0.36 |
| 10/12 | 562 | 575 | 558 | 575 | +1.95% | 4,300 | 35億232万 | -3.04% | 8.28 | 0.37 |
| 10/11 | 576 | 576 | 557 | 564 | -1.23% | 3,300 | 34億3532万 | -4.89% | 8.12 | 0.36 |
| 10/10 | 572 | 572 | 562 | 571 | +1.6% | 4,300 | 34億7796万 | -3.87% | 8.22 | 0.37 |
| 10/06 | 562 | 566 | 557 | 562 | -1.58% | 2,700 | 34億2314万 | -5.39% | 8.09 | 0.36 |
| 10/05 | 548 | 571 | 543 | 571 | +4.39% | 5,800 | 34億7796万 | -3.87% | 8.22 | 0.37 |
| 10/04 | 562 | 568 | 540 | 547 | -5.53% | 19,000 | 33億3177万 | -7.91% | 7.87 | 0.35 |
