株価チャート
2023/11/14~2024/04/11
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 |
04/11 | 752 | 756 | 750 | 754 | -0.13% | 15,600 | 301億6000万 | -2.08% | 24.08 | 0.9 |
04/10 | 757 | 758 | 753 | 755 | 0% | 19,700 | 302億 | -2.2% | 24.11 | 0.9 |
04/09 | 754 | 756 | 752 | 755 | 0% | 18,500 | 302億 | -2.33% | 24.11 | 0.9 |
04/08 | 755 | 757 | 750 | 755 | +1.34% | 25,200 | 302億 | -2.45% | 24.11 | 0.9 |
04/05 | 743 | 747 | 741 | 745 | -0.93% | 30,400 | 298億 | -3.87% | 23.8 | 0.89 |
04/04 | 745 | 754 | 745 | 752 | +0.94% | 44,200 | 300億8000万 | -3.09% | 24.02 | 0.9 |
04/03 | 740 | 747 | 737 | 745 | +0.13% | 44,000 | 298億 | -4.12% | 23.8 | 0.89 |
04/02 | 752 | 755 | 739 | 744 | -1.2% | 77,100 | 297億6000万 | -4.37% | 23.76 | 0.89 |
04/01 | 764 | 764 | 753 | 753 | -1.7% | 69,500 | 301億2000万 | -3.34% | 24.05 | 0.9 |
03/29 | 765 | 766 | 761 | 766 | +0.79% | 55,400 | 306億4000万 | -1.79% | 24.47 | 0.91 |
03/28 | 773 | 773 | 756 | 760 | -2.69% | 93,500 | 304億 | -2.56% | 24.27 | 0.91 |
03/27 | 790 | 790 | 781 | 781 | -0.64% | 107,400 | 312億4000万 | +0.13% | 24.95 | 0.93 |
03/26 | 786 | 789 | 785 | 786 | +0.26% | 50,200 | 314億4000万 | +0.9% | 25.11 | 0.94 |
03/25 | 788 | 788 | 781 | 784 | -0.76% | 80,200 | 313億6000万 | +0.77% | 25.04 | 0.93 |
03/22 | 788 | 790 | 784 | 790 | +0.64% | 47,700 | 316億 | +1.67% | 25.23 | 0.94 |
03/21 | 786 | 787 | 780 | 785 | +0.38% | 52,300 | 314億 | +1.29% | 25.07 | 0.94 |
03/19 | 778 | 782 | 773 | 782 | +0.64% | 42,900 | 312億8000万 | +1.03% | 24.98 | 0.93 |
03/18 | 784 | 785 | 775 | 777 | -0.89% | 62,500 | 310億8000万 | +0.65% | 24.82 | 0.93 |
03/15 | 779 | 785 | 779 | 784 | +0.51% | 35,800 | 313億6000万 | +1.69% | 25.04 | 0.93 |
03/14 | 774 | 780 | 770 | 780 | +0.52% | 40,300 | 312億 | +1.3% | 24.91 | 0.93 |
03/13 | 783 | 786 | 771 | 776 | -0.64% | 36,200 | 310億4000万 | +0.78% | 24.79 | 0.93 |
03/12 | 777 | 781 | 769 | 781 | +0.13% | 43,900 | 312億4000万 | +1.56% | 24.95 | 0.93 |
03/11 | 797 | 800 | 776 | 780 | -2.13% | 85,400 | 312億 | +1.43% | 24.91 | 0.93 |
03/08 | 788 | 803 | 788 | 797 | +0.63% | 95,500 | 318億8000万 | +3.78% | 25.46 | 0.95 |
03/07 | 796 | 799 | 791 | 792 | -0.38% | 50,300 | 316億8000万 | +3.26% | 25.3 | 0.94 |
03/06 | 779 | 795 | 779 | 795 | +1.53% | 73,500 | 318億 | +3.79% | 25.39 | 0.95 |
03/05 | 770 | 783 | 770 | 783 | +1.56% | 42,700 | 313億2000万 | +2.49% | 25.01 | 0.93 |
03/04 | 776 | 780 | 771 | 771 | -0.64% | 74,800 | 308億4000万 | +1.05% | 24.63 | 0.92 |
03/01 | 779 | 783 | 773 | 776 | -0.39% | 36,900 | 310億4000万 | +1.84% | 24.79 | 0.93 |
02/29 | 774 | 783 | 771 | 779 | +0.13% | 41,400 | 311億6000万 | +2.64% | 24.88 | 0.93 |
02/28 | 780 | 784 | 773 | 778 | -0.26% | 52,500 | 311億2000万 | +2.77% | 24.85 | 0.93 |
02/27 | 772 | 783 | 768 | 780 | +2.23% | 74,500 | 312億 | +3.45% | 24.91 | 0.93 |
02/26 | 772 | 777 | 763 | 763 | -0.91% | 70,000 | 305億2000万 | +1.6% | 24.37 | 0.91 |
02/22 | 770 | 771 | 765 | 770 | +0.52% | 55,200 | 308億 | +2.8% | 24.59 | 0.92 |
02/21 | 772 | 773 | 765 | 766 | -0.65% | 35,900 | 306億4000万 | +2.54% | 24.47 | 0.91 |
02/20 | 764 | 777 | 764 | 771 | +1.31% | 70,400 | 308億4000万 | +3.49% | 24.63 | 0.92 |
02/19 | 755 | 761 | 752 | 761 | +0.79% | 26,100 | 304億4000万 | +2.42% | 24.31 | 0.91 |
02/16 | 745 | 755 | 743 | 755 | +1.34% | 56,800 | 302億 | +1.89% | 24.11 | 0.9 |
02/15 | 755 | 757 | 739 | 745 | -0.8% | 80,200 | 298億 | +0.81% | 23.8 | 0.89 |
02/14 | 749 | 754 | 748 | 751 | +0.27% | 48,800 | 300億4000万 | +1.76% | 23.99 | 0.9 |
02/13 | 749 | 752 | 745 | 749 | +0.27% | 70,900 | 299億6000万 | +1.63% | 23.92 | 0.89 |
02/09 | 750 | 753 | 746 | 747 | -0.8% | 51,000 | 298億8000万 | +1.63% | 23.86 | 0.89 |
02/08 | 760 | 760 | 749 | 753 | -1.05% | 72,400 | 301億2000万 | +2.59% | 24.05 | 0.9 |
02/07 | 758 | 763 | 758 | 761 | +0.26% | 38,200 | 304億4000万 | +4.1% | 24.31 | 0.91 |
02/06 | 762 | 766 | 759 | 759 | -1.17% | 58,300 | 303億6000万 | +4.26% | 24.24 | 0.9 |
02/05 | 765 | 769 | 762 | 768 | +0.52% | 51,000 | 307億2000万 | +5.79% | 24.53 | 0.92 |
02/02 | 763 | 767 | 759 | 764 | -0.26% | 43,900 | 305億6000万 | +5.82% | 24.4 | 0.91 |
02/01 | 765 | 769 | 762 | 766 | -0.52% | 56,800 | 306億4000万 | +6.69% | 24.47 | 0.91 |
01/31 | 759 | 770 | 758 | 770 | +1.32% | 63,900 | 308億 | +7.69% | 24.59 | 0.92 |
01/30 | 761 | 764 | 758 | 760 | -0.65% | 74,600 | 304億 | +7.04% | 24.27 | 0.91 |
01/29 | 767 | 769 | 753 | 765 | +1.06% | 124,800 | 306億 | +8.36% | 24.43 | 0.91 |
01/26 | 734 | 757 | 733 | 757 | +4.13% | 247,900 | 302億8000万 | +7.83% | 24.18 | 0.9 |
01/25 | 713 | 728 | 713 | 727 | +2.11% | 103,300 | 290億8000万 | +4.15% | 23.22 | 0.87 |
01/24 | 717 | 717 | 712 | 712 | -0.7% | 29,700 | 284億8000万 | +2.45% | 22.74 | 0.85 |
01/23 | 720 | 721 | 715 | 717 | -0.14% | 33,700 | 286億8000万 | +3.46% | 22.9 | 0.85 |
01/22 | 712 | 718 | 712 | 718 | +1.27% | 40,700 | 287億2000万 | +3.91% | 22.93 | 0.86 |
01/19 | 712 | 712 | 708 | 709 | -0.28% | 47,300 | 283億6000万 | +3.05% | 22.65 | 0.85 |
01/18 | 712 | 715 | 711 | 711 | 0% | 20,600 | 284億4000万 | +3.64% | 22.71 | 0.85 |
01/17 | 718 | 721 | 711 | 711 | 0% | 43,800 | 284億4000万 | +3.95% | 22.71 | 0.85 |
01/16 | 718 | 719 | 711 | 711 | -0.97% | 50,300 | 284億4000万 | +4.25% | 22.71 | 0.85 |
01/15 | 710 | 720 | 708 | 718 | +1.13% | 41,500 | 287億2000万 | +5.43% | 22.93 | 0.86 |
01/12 | 722 | 722 | 708 | 710 | -1.39% | 56,000 | 284億 | +4.72% | 22.68 | 0.85 |
01/11 | 718 | 722 | 716 | 720 | +0.7% | 60,800 | 288億 | +6.35% | 23 | 0.86 |
01/10 | 721 | 724 | 714 | 715 | -0.69% | 68,200 | 286億 | +5.93% | 22.84 | 0.85 |
01/09 | 717 | 720 | 715 | 720 | +1.12% | 79,300 | 288億 | +6.98% | 23 | 0.86 |
01/05 | 712 | 715 | 709 | 712 | +0.42% | 83,700 | 284億8000万 | +6.11% | 22.74 | 0.85 |
01/04 | 699 | 709 | 696 | 709 | +2.31% | 106,400 | 283億6000万 | +5.98% | 22.65 | 0.85 |
2023 |
12/29 | 689 | 695 | 689 | 693 | +0.58% | 58,900 | 277億2000万 | +3.74% | 22.13 | 0.83 |
12/28 | 697 | 697 | 688 | 689 | -0.43% | 189,700 | 275億6000万 | +3.3% | 22.01 | 0.82 |
12/27 | 683 | 694 | 682 | 692 | +1.91% | 91,600 | 276億8000万 | +3.9% | 22.1 | 0.83 |
12/26 | 672 | 682 | 669 | 679 | +1.34% | 78,800 | 271億6000万 | +2.11% | 21.69 | 0.81 |
12/25 | 672 | 672 | 665 | 670 | +0.3% | 76,300 | 268億 | +0.9% | 21.4 | 0.8 |
12/22 | 665 | 669 | 665 | 668 | +0.75% | 43,200 | 267億2000万 | +0.6% | 21.34 | 0.8 |
12/21 | 661 | 666 | 660 | 663 | 0% | 36,800 | 265億2000万 | -0.15% | 21.18 | 0.79 |
12/20 | 667 | 667 | 662 | 663 | -0.15% | 28,200 | 265億2000万 | -0.15% | 21.18 | 0.79 |
12/19 | 659 | 667 | 657 | 664 | +1.07% | 63,900 | 265億6000万 | 0% | 21.21 | 0.79 |
12/18 | 650 | 657 | 649 | 657 | +0.46% | 58,200 | 262億8000万 | -1.2% | 20.98 | 0.78 |
12/15 | 651 | 656 | 651 | 654 | 0% | 61,800 | 261億6000万 | -1.65% | 20.89 | 0.78 |
12/14 | 659 | 660 | 652 | 654 | -0.46% | 40,200 | 261億6000万 | -1.65% | 20.89 | 0.78 |
12/13 | 659 | 661 | 657 | 657 | -0.3% | 31,500 | 262億8000万 | -1.2% | 20.98 | 0.78 |
12/12 | 663 | 664 | 656 | 659 | -0.15% | 32,800 | 263億6000万 | -1.05% | 21.05 | 0.79 |
12/11 | 656 | 660 | 654 | 660 | +0.76% | 48,200 | 264億 | -0.9% | 21.08 | 0.79 |
12/08 | 660 | 664 | 654 | 655 | -1.36% | 80,800 | 262億 | -1.65% | 20.92 | 0.78 |
12/07 | 668 | 668 | 662 | 664 | -0.75% | 62,100 | 265億6000万 | -0.45% | 21.21 | 0.79 |
12/06 | 666 | 671 | 666 | 669 | +0.6% | 49,500 | 267億6000万 | +0.45% | 21.37 | 0.8 |
12/05 | 667 | 670 | 665 | 665 | -0.6% | 39,300 | 266億 | -0.15% | 21.24 | 0.79 |
12/04 | 670 | 672 | 666 | 669 | -0.15% | 52,500 | 267億6000万 | +0.45% | 21.37 | 0.8 |
12/01 | 673 | 673 | 668 | 670 | -0.45% | 21,400 | 268億 | +0.75% | 21.4 | 0.8 |
11/30 | 671 | 673 | 666 | 673 | +0.6% | 23,100 | 269億2000万 | +1.36% | 21.5 | 0.8 |
11/29 | 666 | 671 | 666 | 669 | -0.3% | 27,500 | 267億6000万 | +0.9% | 21.37 | 0.8 |
11/28 | 670 | 673 | 667 | 671 | +0.45% | 43,700 | 268億4000万 | +1.21% | 21.43 | 0.8 |
11/27 | 670 | 670 | 664 | 668 | -0.15% | 33,800 | 267億2000万 | +0.91% | 21.34 | 0.8 |
11/24 | 674 | 674 | 667 | 669 | +0.3% | 33,400 | 267億6000万 | +1.06% | 21.37 | 0.8 |
11/22 | 664 | 669 | 663 | 667 | +0.45% | 34,500 | 266億8000万 | +0.91% | 21.3 | 0.8 |
11/21 | 670 | 670 | 662 | 664 | -0.15% | 31,800 | 265億6000万 | +0.45% | 21.21 | 0.79 |
11/20 | 670 | 673 | 665 | 665 | -0.75% | 36,400 | 266億 | +0.76% | 21.24 | 0.79 |
11/17 | 662 | 670 | 661 | 670 | +1.21% | 38,300 | 268億 | +1.52% | 21.4 | 0.8 |
11/16 | 665 | 665 | 659 | 662 | -0.45% | 20,500 | 264億8000万 | +0.46% | 21.14 | 0.79 |
11/15 | 672 | 672 | 660 | 665 | -1.04% | 55,000 | 266億 | +0.91% | 21.24 | 0.79 |
11/14 | 669 | 672 | 667 | 672 | +0.6% | 35,600 | 268億8000万 | +1.97% | 21.46 | 0.8 |