株価チャート
2023/09/29~2024/02/28
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 |
02/28 | 539 | 542 | 535 | 540 | 0% | 9,400 | 20億1389万 | +0.56% | - | 5.81 |
02/27 | 548 | 553 | 536 | 540 | -0.55% | 8,800 | 20億1389万 | +0.56% | - | 5.81 |
02/26 | 532 | 548 | 526 | 543 | +0.74% | 22,300 | 20億2507万 | +1.12% | - | 5.85 |
02/22 | 554 | 554 | 532 | 539 | -0.74% | 18,500 | 20億1016万 | +0.37% | - | 5.8 |
02/21 | 543 | 553 | 537 | 543 | 0% | 14,700 | 20億2507万 | +0.93% | - | 5.85 |
02/20 | 552 | 552 | 536 | 543 | -0.37% | 18,400 | 20億2507万 | +0.74% | - | 5.85 |
02/19 | 524 | 552 | 517 | 545 | +6.03% | 26,000 | 20億3253万 | +0.37% | - | 5.87 |
02/16 | 500 | 515 | 497 | 514 | +2.8% | 15,300 | 19億1692万 | -5.86% | - | 5.53 |
02/15 | 514 | 518 | 492 | 500 | -3.29% | 42,800 | 18億6471万 | -8.93% | - | 5.38 |
02/14 | 531 | 535 | 511 | 517 | -3.36% | 24,700 | 19億2811万 | -6.17% | - | 5.57 |
02/13 | 537 | 541 | 532 | 535 | -0.74% | 14,200 | 19億9524万 | -3.08% | - | 5.76 |
02/09 | 541 | 544 | 538 | 539 | -0.37% | 8,800 | 20億1016万 | -2.18% | - | 5.8 |
02/08 | 540 | 549 | 532 | 541 | +0.19% | 15,200 | 20億1762万 | -1.81% | - | 5.83 |
02/07 | 540 | 540 | 531 | 540 | +0.19% | 9,700 | 20億1389万 | -2% | - | 5.81 |
02/06 | 535 | 550 | 535 | 539 | +0.75% | 21,700 | 20億1016万 | -2.18% | - | 5.8 |
02/05 | 547 | 547 | 530 | 535 | -0.56% | 9,600 | 19億9524万 | -2.73% | - | 5.76 |
02/02 | 534 | 543 | 532 | 538 | +0.37% | 9,000 | 20億643万 | -2.18% | - | 5.79 |
02/01 | 536 | 539 | 528 | 536 | +0.75% | 25,900 | 19億9897万 | -2.37% | - | 5.77 |
01/31 | 537 | 537 | 528 | 532 | -0.75% | 15,800 | 19億8405万 | -3.1% | - | 5.73 |
01/30 | 541 | 541 | 530 | 536 | -0.56% | 15,200 | 19億9897万 | -2.37% | - | 5.77 |
01/29 | 547 | 547 | 536 | 539 | -1.46% | 15,900 | 20億1016万 | -1.82% | - | 5.8 |
01/26 | 546 | 556 | 545 | 547 | -0.36% | 16,000 | 20億3999万 | -0.55% | - | 5.89 |
01/25 | 542 | 549 | 535 | 549 | +1.1% | 13,100 | 20億4745万 | -0.18% | - | 5.91 |
01/24 | 541 | 550 | 539 | 543 | 0% | 10,000 | 20億2507万 | -1.09% | - | 5.85 |
01/23 | 546 | 553 | 539 | 543 | -0.18% | 25,600 | 20億2507万 | -1.09% | - | 5.85 |
01/22 | 539 | 557 | 533 | 544 | +0.18% | 20,000 | 20億2880万 | -0.91% | - | 5.86 |
01/19 | 552 | 552 | 540 | 543 | -1.63% | 26,100 | 20億2507万 | -0.91% | - | 5.85 |
01/18 | 559 | 562 | 535 | 552 | -1.08% | 35,400 | 20億5864万 | +0.73% | - | 5.94 |
01/17 | 559 | 596 | 550 | 558 | -0.18% | 90,500 | 20億8102万 | +1.82% | - | 6.01 |
01/16 | 610 | 622 | 559 | 559 | -14.66% | 200,100 | 20億8475万 | +2.19% | - | 6.02 |
01/15 | 631 | 698 | 631 | 655 | +4.3% | 336,300 | 24億4277万 | +19.53% | - | 7.05 |
01/12 | 579 | 671 | 575 | 628 | +9.22% | 694,600 | 23億4208万 | +15.44% | - | 6.76 |
01/11 | 556 | 586 | 552 | 575 | +4.17% | 67,500 | 21億4442万 | +5.89% | - | 6.19 |
01/10 | 585 | 587 | 548 | 552 | +2.79% | 96,400 | 20億5864万 | +1.47% | - | 5.94 |
01/09 | 530 | 565 | 526 | 537 | +2.48% | 60,500 | 20億270万 | -1.47% | - | 5.78 |
01/05 | 550 | 554 | 524 | 524 | -2.96% | 29,200 | 19億5422万 | -4.2% | - | 5.64 |
01/04 | 560 | 575 | 533 | 540 | -0.18% | 95,800 | 20億1389万 | -1.82% | - | 5.81 |
2023 |
12/29 | 526 | 541 | 524 | 541 | +2.85% | 12,000 | 20億1762万 | -2.35% | - | 5.83 |
12/28 | 529 | 533 | 517 | 526 | -0.57% | 17,900 | 19億6167万 | -5.4% | - | 5.66 |
12/27 | 512 | 529 | 512 | 529 | +3.12% | 44,700 | 19億7286万 | -5.54% | - | 5.7 |
12/26 | 521 | 521 | 510 | 513 | -1.72% | 10,400 | 19億1319万 | -9.04% | - | 5.52 |
12/25 | 531 | 537 | 521 | 522 | -2.61% | 24,900 | 19億4676万 | -8.42% | - | 5.62 |
12/22 | 533 | 542 | 520 | 536 | +0.37% | 29,300 | 19億9897万 | -7.11% | - | 5.77 |
12/21 | 534 | 544 | 531 | 534 | -1.29% | 14,600 | 19億9151万 | -8.4% | - | 5.75 |
12/20 | 555 | 555 | 533 | 541 | -1.81% | 28,400 | 20億1762万 | -7.68% | - | 5.83 |
12/19 | 539 | 561 | 535 | 551 | +1.29% | 22,900 | 20億5491万 | -6.29% | - | 5.93 |
12/18 | 542 | 544 | 531 | 544 | -0.18% | 16,500 | 20億2880万 | -7.95% | - | 5.86 |
12/15 | 527 | 548 | 527 | 545 | +2.64% | 22,800 | 20億3253万 | -8.4% | - | 5.87 |
12/14 | 549 | 560 | 531 | 531 | -3.28% | 32,300 | 19億8032万 | -11.35% | - | 5.72 |
12/13 | 521 | 604 | 521 | 549 | +5.37% | 228,300 | 20億4745万 | -9.11% | - | 5.91 |
12/12 | 542 | 545 | 521 | 521 | -3.7% | 57,100 | 19億4303万 | -14.73% | - | 5.61 |
12/11 | 543 | 556 | 541 | 541 | 0% | 37,900 | 20億1762万 | -12.88% | - | 5.83 |
12/08 | 544 | 551 | 536 | 541 | -1.28% | 22,000 | 20億1762万 | -14.94% | - | 5.83 |
12/07 | 564 | 572 | 530 | 548 | -3.35% | 58,800 | 20億4372万 | -15.43% | - | 5.9 |
12/06 | 574 | 583 | 565 | 567 | -1.39% | 34,200 | 21億1458万 | -14.35% | - | 6.11 |
12/05 | 603 | 604 | 575 | 575 | -3.69% | 45,900 | 21億4442万 | -14.05% | - | 6.19 |
12/04 | 586 | 603 | 583 | 597 | +1.19% | 48,200 | 22億2646万 | -11.03% | - | 6.43 |
12/01 | 579 | 608 | 577 | 590 | +2.08% | 69,100 | 22億36万 | -12.46% | - | 6.35 |
11/30 | 597 | 601 | 578 | 578 | -3.18% | 53,100 | 21億5560万 | -14.24% | - | 4.89 |
11/29 | 610 | 610 | 593 | 597 | -1.32% | 67,600 | 22億2646万 | -11.03% | - | 5.05 |
11/28 | 613 | 623 | 601 | 605 | -2.1% | 67,000 | 22億5630万 | -9.16% | - | 5.12 |
11/27 | 602 | 645 | 600 | 618 | +2.83% | 181,700 | 23億478万 | -6.65% | - | 5.23 |
11/24 | 619 | 620 | 597 | 601 | -2.59% | 81,700 | 22億4138万 | -8.38% | - | 5.08 |
11/22 | 621 | 635 | 613 | 617 | -2.22% | 83,900 | 23億105万 | -5.51% | - | 5.22 |
11/21 | 667 | 686 | 631 | 631 | -5.26% | 173,700 | 23億5326万 | -2.92% | - | 5.34 |
11/20 | 687 | 734 | 665 | 666 | -4.86% | 323,300 | 24億8379万 | +2.78% | - | 5.63 |
11/17 | 722 | 798 | 671 | 700 | +0.14% | 1,389,200 | 26億1060万 | +9.2% | - | 5.92 |
11/16 | 606 | 699 | 599 | 699 | +16.69% | 545,100 | 26億687万 | +10.25% | - | 5.91 |
11/15 | 591 | 610 | 587 | 599 | 0% | 62,300 | 22億3392万 | -4.47% | - | 5.06 |
11/14 | 617 | 625 | 592 | 599 | -3.23% | 106,700 | 22億3392万 | -4.01% | - | 5.06 |
11/13 | 626 | 632 | 610 | 619 | -2.67% | 141,200 | 23億851万 | -0.48% | - | 5.23 |
11/10 | 642 | 680 | 633 | 636 | -2.45% | 238,200 | 19億267万 | +2.75% | - | 4.3 |
11/09 | 657 | 699 | 632 | 652 | -0.91% | 372,500 | 19億5054万 | +6.19% | - | 4.41 |
11/08 | 708 | 721 | 654 | 658 | -8.86% | 326,100 | 19億6849万 | +8.05% | - | 4.45 |
11/07 | 779 | 790 | 714 | 722 | -7.2% | 455,300 | 21億5995万 | +19.54% | - | 4.89 |
11/06 | 895 | 945 | 777 | 778 | -13.07% | 980,800 | 23億2748万 | +30.1% | - | 5.26 |
11/02 | 962 | 1,007 | 880 | 895 | +4.43% | 5,031,600 | 26億7750万 | +51.44% | - | 6.06 |
11/01 | 950 | 1,040 | 798 | 857 | -3.71% | 2,823,800 | 25億6382万 | +47.76% | - | 5.8 |
10/31 | 849 | 890 | 810 | 890 | +20.27% | 2,190,900 | 26億6254万 | +56.14% | - | 6.02 |
10/30 | 620 | 740 | 609 | 740 | +15.63% | 1,672,200 | 22億1380万 | +32.62% | - | 5.01 |
10/27 | 695 | 774 | 600 | 640 | -5.19% | 2,183,900 | 19億1464万 | +15.94% | - | 4.33 |
10/26 | 660 | 675 | 600 | 675 | +17.39% | 729,500 | 20億1934万 | +22.73% | - | 4.57 |
10/25 | 575 | 575 | 575 | 575 | +16.16% | 11,300 | 17億2018万 | +5.12% | - | 3.89 |
10/24 | 482 | 498 | 460 | 495 | +2.7% | 51,400 | 14億8085万 | -9.84% | - | 3.35 |
10/23 | 499 | 499 | 480 | 482 | -2.63% | 30,800 | 12億7084万 | -13% | - | 2.87 |
10/20 | 487 | 503 | 475 | 495 | +1.23% | 57,500 | 13億511万 | -11.92% | - | 2.95 |
10/19 | 510 | 510 | 483 | 489 | -4.31% | 77,100 | 12億8929万 | -14.21% | - | 2.91 |
10/18 | 556 | 562 | 502 | 511 | -7.59% | 221,100 | 13億4730万 | -11.44% | - | 3.04 |
10/17 | 636 | 648 | 535 | 553 | -3.66% | 1,082,800 | 14億5803万 | -5.47% | - | 3.29 |
10/16 | 540 | 574 | 501 | 574 | +16.19% | 244,200 | 15億1340万 | -3.04% | - | 3.42 |
10/13 | 514 | 522 | 493 | 494 | -4.82% | 36,800 | 13億248万 | -18.21% | - | 2.94 |
10/12 | 519 | 520 | 511 | 519 | -0.38% | 16,800 | 13億6839万 | -16.16% | - | 3.09 |
10/11 | 547 | 549 | 513 | 521 | -4.05% | 19,700 | 13億7366万 | -17.95% | - | 3.1 |
10/10 | 543 | 551 | 540 | 543 | 0% | 11,000 | 14億3167万 | -17.1% | - | 3.23 |
10/06 | 536 | 548 | 529 | 543 | +1.69% | 23,900 | 14億3167万 | -20.15% | - | 3.23 |
10/05 | 520 | 534 | 516 | 534 | +3.69% | 13,600 | 14億794万 | -24.79% | - | 3.18 |
10/04 | 526 | 530 | 511 | 515 | -3.74% | 38,100 | 13億5784万 | -29.36% | - | 3.07 |
10/03 | 537 | 547 | 524 | 535 | +0.56% | 30,900 | 14億1058万 | -28.09% | - | 3.19 |
10/02 | 575 | 578 | 532 | 532 | -7.64% | 74,500 | 14億267万 | -29.26% | - | 3.17 |
09/29 | 589 | 599 | 572 | 576 | -3.19% | 42,200 | 15億1868万 | -23.81% | - | 3.43 |