株価チャート
2023/09/25~2024/02/21
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 |
02/21 | 516 | 516 | 512 | 516 | 0% | 700 | 56億8632万 | -0.19% | - | 0.34 |
02/20 | 516 | 517 | 508 | 516 | 0% | 3,000 | 56億8632万 | -0.39% | - | 0.34 |
02/19 | 512 | 516 | 512 | 516 | +0.78% | 4,600 | 56億8632万 | -0.39% | - | 0.34 |
02/16 | 508 | 512 | 505 | 512 | +0.59% | 2,700 | 56億4224万 | -1.16% | - | 0.33 |
02/15 | 510 | 512 | 509 | 509 | -1.36% | 6,200 | 56億918万 | -1.93% | - | 0.33 |
02/14 | 518 | 519 | 515 | 516 | -0.39% | 20,900 | 56億8632万 | -0.77% | - | 0.34 |
02/13 | 517 | 519 | 515 | 518 | +0.58% | 13,200 | 57億836万 | -0.38% | - | 0.34 |
02/09 | 515 | 517 | 509 | 515 | +1.18% | 11,600 | 56億7530万 | -0.96% | - | 0.34 |
02/08 | 507 | 510 | 506 | 509 | +0.39% | 5,300 | 56億918万 | -2.12% | - | 0.33 |
02/07 | 507 | 508 | 505 | 507 | +0.4% | 3,300 | 55億8714万 | -2.31% | - | 0.33 |
02/06 | 505 | 508 | 505 | 505 | +0.4% | 2,600 | 55億6510万 | -2.7% | - | 0.33 |
02/05 | 503 | 506 | 500 | 503 | -0.2% | 24,500 | 55億4306万 | -3.08% | - | 0.33 |
02/02 | 516 | 516 | 491 | 504 | -2.33% | 38,000 | 55億5408万 | -2.89% | - | 0.33 |
02/01 | 524 | 524 | 515 | 516 | -1.9% | 10,600 | 56億8632万 | -0.58% | - | 0.34 |
01/31 | 530 | 530 | 526 | 526 | -0.75% | 2,500 | 57億9652万 | +1.54% | - | 0.34 |
01/30 | 528 | 530 | 521 | 530 | +0.38% | 6,000 | 58億4060万 | +2.32% | - | 0.35 |
01/29 | 525 | 529 | 525 | 528 | +0.76% | 600 | 58億1856万 | +2.13% | - | 0.34 |
01/26 | 529 | 530 | 523 | 524 | 0% | 7,100 | 57億7448万 | +1.55% | - | 0.34 |
01/25 | 523 | 527 | 520 | 524 | +0.19% | 6,000 | 57億7448万 | +1.55% | - | 0.34 |
01/24 | 526 | 526 | 521 | 523 | -0.57% | 2,300 | 57億6346万 | +1.55% | - | 0.34 |
01/23 | 527 | 530 | 523 | 526 | +0.38% | 5,100 | 57億9652万 | +2.14% | - | 0.34 |
01/22 | 527 | 527 | 523 | 524 | +0.58% | 1,400 | 57億7448万 | +1.95% | - | 0.34 |
01/19 | 521 | 525 | 520 | 521 | 0% | 5,400 | 57億4142万 | +1.36% | - | 0.34 |
01/18 | 524 | 528 | 521 | 521 | -0.57% | 2,600 | 57億4142万 | +1.36% | - | 0.34 |
01/17 | 526 | 530 | 524 | 524 | -0.38% | 4,100 | 57億7448万 | +1.95% | - | 0.34 |
01/16 | 520 | 526 | 520 | 526 | +0.57% | 2,800 | 57億9652万 | +2.33% | - | 0.34 |
01/15 | 531 | 531 | 523 | 523 | -0.57% | 2,300 | 57億6346万 | +1.95% | - | 0.34 |
01/12 | 535 | 535 | 522 | 526 | -1.68% | 10,100 | 57億9652万 | +2.53% | - | 0.34 |
01/11 | 528 | 535 | 528 | 535 | +1.52% | 7,400 | 58億9570万 | +4.49% | - | 0.35 |
01/10 | 518 | 527 | 517 | 527 | +1.74% | 12,100 | 58億754万 | +3.13% | - | 0.34 |
01/09 | 510 | 520 | 510 | 518 | +1.57% | 11,800 | 57億836万 | +1.57% | - | 0.34 |
01/05 | 510 | 510 | 505 | 510 | +0.39% | 7,000 | 56億2020万 | 0% | - | 0.33 |
01/04 | 507 | 510 | 504 | 508 | +1.2% | 7,900 | 55億9816万 | -0.2% | - | 0.33 |
2023 |
12/29 | 502 | 507 | 502 | 502 | +0.2% | 4,800 | 55億3204万 | -1.38% | - | 0.32 |
12/28 | 498 | 508 | 498 | 501 | +0.2% | 8,100 | 55億2102万 | -1.57% | - | 0.32 |
12/27 | 501 | 505 | 500 | 500 | -0.2% | 24,000 | 55億1000万 | -1.77% | - | 0.32 |
12/26 | 503 | 507 | 500 | 501 | -0.2% | 10,100 | 55億2102万 | -1.57% | - | 0.32 |
12/25 | 504 | 506 | 498 | 502 | -1.18% | 15,400 | 55億3204万 | -1.38% | - | 0.32 |
12/22 | 509 | 510 | 500 | 508 | -0.2% | 17,700 | 55億9816万 | -0.2% | - | 0.33 |
12/21 | 506 | 510 | 502 | 509 | -0.39% | 7,400 | 56億918万 | 0% | - | 0.33 |
12/20 | 513 | 514 | 508 | 511 | 0% | 4,800 | 56億3122万 | +0.39% | - | 0.33 |
12/19 | 512 | 519 | 510 | 511 | -0.2% | 4,600 | 56億3122万 | +0.59% | - | 0.33 |
12/18 | 505 | 515 | 502 | 512 | +1.19% | 15,200 | 56億4224万 | +0.79% | - | 0.33 |
12/15 | 520 | 520 | 500 | 506 | -1.75% | 21,600 | 55億7612万 | -0.39% | - | 0.33 |
12/14 | 522 | 523 | 515 | 515 | 0% | 3,500 | 56億7530万 | +1.38% | - | 0.33 |
12/13 | 524 | 524 | 515 | 515 | -1.72% | 3,200 | 56億7530万 | +1.58% | - | 0.33 |
12/12 | 523 | 527 | 518 | 524 | +0.19% | 21,300 | 57億7448万 | +3.35% | - | 0.34 |
12/11 | 516 | 523 | 516 | 523 | +1.36% | 8,700 | 57億6346万 | +3.16% | - | 0.34 |
12/08 | 523 | 523 | 512 | 516 | -0.77% | 11,700 | 56億8632万 | +1.78% | - | 0.33 |
12/07 | 515 | 523 | 515 | 520 | +1.36% | 9,400 | 57億3040万 | +2.77% | - | 0.34 |
12/06 | 509 | 514 | 509 | 513 | +0.79% | 4,000 | 56億5326万 | +1.38% | - | 0.33 |
12/05 | 509 | 510 | 505 | 509 | +0.79% | 4,800 | 56億918万 | +0.79% | - | 0.33 |
12/04 | 511 | 511 | 503 | 505 | -1.17% | 6,000 | 55億6510万 | -0.2% | - | 0.33 |
12/01 | 509 | 512 | 504 | 511 | +0.79% | 4,100 | 56億3122万 | +0.99% | - | 0.33 |
11/30 | 502 | 510 | 500 | 507 | +1% | 33,200 | 55億8714万 | +0.2% | - | 0.33 |
11/29 | 502 | 504 | 500 | 502 | -0.4% | 13,000 | 55億3204万 | -0.59% | - | 0.32 |
11/28 | 507 | 508 | 501 | 504 | -0.79% | 5,200 | 55億5408万 | -0.2% | - | 0.33 |
11/27 | 500 | 509 | 499 | 508 | +1.4% | 52,300 | 55億9816万 | +0.59% | - | 0.33 |
11/24 | 499 | 504 | 496 | 501 | +0.2% | 31,400 | 55億2102万 | -0.79% | - | 0.32 |
11/22 | 502 | 502 | 497 | 500 | -0.4% | 8,400 | 55億1000万 | -1.19% | - | 0.32 |
11/21 | 500 | 503 | 498 | 502 | +0.6% | 5,100 | 55億3204万 | -0.99% | - | 0.32 |
11/20 | 500 | 503 | 499 | 499 | -0.4% | 7,800 | 54億9898万 | -1.58% | - | 0.32 |
11/17 | 502 | 502 | 500 | 501 | -0.2% | 7,500 | 55億2102万 | -1.38% | - | 0.32 |
11/16 | 503 | 504 | 499 | 502 | -0.2% | 3,600 | 55億3204万 | -1.38% | - | 0.32 |
11/15 | 504 | 504 | 499 | 503 | +0.6% | 5,900 | 55億4306万 | -1.37% | - | 0.33 |
11/14 | 502 | 502 | 495 | 500 | -0.4% | 6,800 | 55億1000万 | -2.15% | - | 0.32 |
11/13 | 497 | 503 | 497 | 502 | 0% | 20,300 | 55億3204万 | -1.95% | - | 0.32 |
11/10 | 503 | 507 | 496 | 502 | -0.99% | 30,100 | 55億3204万 | -1.95% | - | 0.32 |
11/09 | 513 | 514 | 507 | 507 | -0.59% | 1,600 | 55億8714万 | -1.17% | - | 0.33 |
11/08 | 517 | 519 | 500 | 510 | -0.39% | 17,500 | 56億2020万 | -0.58% | - | 0.33 |
11/07 | 512 | 515 | 509 | 512 | -0.97% | 3,300 | 56億4224万 | -0.39% | - | 0.33 |
11/06 | 519 | 519 | 511 | 517 | +1.37% | 3,500 | 56億9734万 | +0.39% | - | 0.33 |
11/02 | 517 | 517 | 504 | 510 | -0.78% | 6,200 | 56億2020万 | -0.97% | - | 0.33 |
11/01 | 514 | 518 | 507 | 514 | +1.78% | 21,900 | 56億6428万 | -0.39% | - | 0.33 |
10/31 | 500 | 508 | 499 | 505 | +0.2% | 3,500 | 55億6510万 | -2.32% | - | 0.33 |
10/30 | 513 | 513 | 504 | 504 | -1.75% | 1,400 | 55億5408万 | -2.89% | - | 0.33 |
10/27 | 510 | 513 | 507 | 513 | 0% | 4,600 | 56億5326万 | -1.35% | - | 0.33 |
10/26 | 501 | 515 | 499 | 513 | +1.38% | 3,900 | 56億5326万 | -1.54% | - | 0.33 |
10/25 | 496 | 508 | 496 | 506 | +2.02% | 6,500 | 55億7612万 | -3.07% | - | 0.33 |
10/24 | 499 | 507 | 490 | 496 | -0.6% | 13,600 | 54億6592万 | -5.34% | - | 0.32 |
10/23 | 504 | 504 | 498 | 499 | -0.8% | 12,200 | 54億9898万 | -5.13% | - | 0.32 |
10/20 | 513 | 520 | 503 | 503 | -1.95% | 6,800 | 55億4306万 | -4.73% | - | 0.33 |
10/19 | 521 | 521 | 511 | 513 | -0.39% | 2,800 | 56億5326万 | -3.02% | - | 0.33 |
10/18 | 516 | 519 | 515 | 515 | -1.72% | 4,100 | 56億7530万 | -3.01% | - | 0.33 |
10/17 | 512 | 524 | 512 | 524 | +2.54% | 1,600 | 57億7448万 | -1.69% | - | 0.34 |
10/16 | 513 | 518 | 511 | 511 | -2.85% | 1,300 | 56億3122万 | -4.31% | - | 0.33 |
10/13 | 514 | 526 | 514 | 526 | +1.15% | 5,800 | 57億9652万 | -1.68% | - | 0.34 |
10/12 | 518 | 527 | 518 | 520 | -1.52% | 8,600 | 57億3040万 | -2.99% | - | 0.34 |
10/11 | 528 | 528 | 518 | 528 | +1.15% | 5,400 | 58億1856万 | -1.49% | - | 0.34 |
10/10 | 528 | 529 | 522 | 522 | +0.19% | 3,100 | 57億5244万 | -2.79% | - | 0.34 |
10/06 | 519 | 521 | 517 | 521 | +0.39% | 3,200 | 57億4142万 | -2.98% | - | 0.34 |
10/05 | 513 | 520 | 495 | 519 | +1.96% | 19,600 | 57億1938万 | -3.35% | - | 0.34 |
10/04 | 515 | 515 | 504 | 509 | -1.17% | 16,000 | 56億918万 | -5.21% | - | 0.33 |
10/03 | 528 | 528 | 512 | 515 | -3.56% | 11,100 | 56億7530万 | -4.28% | - | 0.33 |
10/02 | 538 | 538 | 531 | 534 | -0.56% | 2,800 | 58億8468万 | -0.93% | - | 0.35 |
09/29 | 537 | 537 | 529 | 537 | +1.9% | 4,200 | 59億1774万 | -0.37% | - | 0.34 |
09/28 | 540 | 540 | 525 | 527 | -1.5% | 11,400 | 58億754万 | -2.04% | - | 0.34 |
09/27 | 534 | 535 | 526 | 535 | -0.19% | 14,100 | 58億9570万 | -0.56% | - | 0.34 |
09/26 | 550 | 550 | 536 | 536 | -0.74% | 4,800 | 59億672万 | -0.37% | - | 0.34 |
09/25 | 539 | 544 | 531 | 540 | -1.64% | 6,900 | 59億5080万 | +0.37% | - | 0.35 |