株価チャート
2023/08/18~2024/01/16
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 |
01/16 | 256 | 286 | 254 | 269 | +5.49% | 287,600 | 12億9536万 | +11.16% | - | 3.18 |
01/15 | 250 | 268 | 250 | 255 | 0% | 142,700 | 12億2795万 | +5.37% | - | 3.02 |
01/12 | 260 | 309 | 253 | 255 | -1.92% | 1,406,900 | 12億2795万 | +5.37% | - | 3.02 |
01/11 | 248 | 286 | 240 | 260 | +4.84% | 538,000 | 12億5202万 | +7% | - | 3.08 |
01/10 | 246 | 248 | 243 | 248 | +0.81% | 18,800 | 11億9424万 | +2.06% | - | 2.93 |
01/09 | 242 | 258 | 242 | 246 | +1.65% | 30,600 | 11億8461万 | +0.82% | - | 2.91 |
01/05 | 243 | 244 | 238 | 242 | 0% | 8,800 | 11億6534万 | -1.63% | - | 2.86 |
01/04 | 241 | 243 | 236 | 242 | +1.68% | 8,100 | 11億6534万 | -2.02% | - | 2.86 |
2023 |
12/29 | 233 | 239 | 233 | 238 | +1.71% | 18,300 | 11億4608万 | -4.42% | - | 2.82 |
12/28 | 230 | 239 | 230 | 234 | +2.63% | 48,700 | 11億2682万 | -6.77% | - | 2.77 |
12/27 | 223 | 228 | 223 | 228 | +2.7% | 54,100 | 10億9793万 | -9.88% | - | 2.7 |
12/26 | 227 | 227 | 220 | 222 | -0.45% | 33,100 | 10億6903万 | -12.94% | - | 2.63 |
12/25 | 228 | 229 | 223 | 223 | -2.62% | 47,600 | 10億7385万 | -13.23% | - | 2.64 |
12/22 | 229 | 233 | 229 | 229 | -0.87% | 26,200 | 11億274万 | -11.58% | - | 2.71 |
12/21 | 233 | 235 | 230 | 231 | -2.53% | 18,600 | 11億1237万 | -11.49% | - | 2.73 |
12/20 | 237 | 242 | 235 | 237 | 0% | 37,100 | 11億4127万 | -9.89% | - | 2.8 |
12/19 | 232 | 239 | 232 | 237 | -1.25% | 31,700 | 11億4127万 | -10.23% | - | 2.8 |
12/18 | 235 | 240 | 230 | 240 | +0.84% | 29,100 | 11億5571万 | -9.77% | - | 2.84 |
12/15 | 241 | 245 | 229 | 238 | -2.46% | 43,800 | 11億4608万 | -10.86% | - | 2.82 |
12/14 | 244 | 246 | 238 | 244 | 0% | 35,900 | 11億7497万 | -9.96% | - | 2.89 |
12/13 | 235 | 247 | 233 | 244 | +3.83% | 86,800 | 11億7497万 | -11.27% | - | 2.89 |
12/12 | 255 | 257 | 235 | 235 | -7.11% | 203,900 | 11億3164万 | -15.77% | - | 2.78 |
12/11 | 253 | 301 | 241 | 253 | +3.27% | 805,400 | 12億1831万 | -10.92% | - | 2.99 |
12/08 | 250 | 256 | 239 | 245 | -6.49% | 79,200 | 11億7979万 | -14.93% | - | 2.9 |
12/07 | 260 | 269 | 245 | 262 | 0% | 93,200 | 12億6165万 | -10.27% | - | 3.1 |
12/06 | 261 | 264 | 261 | 262 | -0.38% | 35,300 | 12億6165万 | -11.19% | - | 3.1 |
12/05 | 267 | 269 | 261 | 263 | -3.31% | 55,100 | 12億6647万 | -11.74% | - | 3.11 |
12/04 | 274 | 274 | 267 | 272 | +0.37% | 29,700 | 13億981万 | -9.63% | - | 3.22 |
12/01 | 268 | 273 | 268 | 271 | -0.37% | 29,600 | 13億499万 | -10.56% | - | 3.21 |
11/30 | 274 | 279 | 272 | 272 | -3.55% | 38,200 | 13億981万 | -10.82% | - | 3.22 |
11/29 | 281 | 283 | 278 | 282 | +1.08% | 13,900 | 13億5796万 | -8.44% | - | 3.34 |
11/28 | 283 | 286 | 277 | 279 | -2.45% | 21,900 | 13億4352万 | -9.71% | - | 3.3 |
11/27 | 279 | 288 | 279 | 286 | +2.88% | 31,800 | 13億7723万 | -8.04% | - | 3.38 |
11/24 | 283 | 285 | 277 | 278 | -1.07% | 20,800 | 13億3870万 | -10.9% | - | 3.29 |
11/22 | 280 | 284 | 280 | 281 | -0.71% | 22,000 | 13億5315万 | -10.79% | - | 3.33 |
11/21 | 282 | 283 | 278 | 283 | +1.43% | 19,500 | 13億6278万 | -10.73% | - | 3.35 |
11/20 | 275 | 286 | 274 | 279 | +1.45% | 40,300 | 13億4352万 | -12.26% | - | 3.3 |
11/17 | 269 | 276 | 268 | 275 | +0.73% | 44,700 | 13億2426万 | -14.06% | - | 3.25 |
11/16 | 285 | 293 | 272 | 273 | 0% | 161,100 | 13億1462万 | -15.48% | - | 3.23 |
11/15 | 274 | 275 | 266 | 273 | +0.74% | 45,600 | 13億1462万 | -16% | - | 3.23 |
11/14 | 280 | 282 | 270 | 271 | -2.52% | 51,100 | 13億499万 | -17.38% | - | 3.21 |
11/13 | 280 | 283 | 276 | 278 | 0% | 86,800 | 13億3870万 | -16.01% | - | 3.29 |
11/10 | 285 | 289 | 268 | 278 | -18.48% | 319,400 | 13億3870万 | -16.52% | - | 3.29 |
11/09 | 343 | 343 | 335 | 341 | -1.16% | 15,300 | 16億4208万 | +2.1% | - | 4.04 |
11/08 | 348 | 353 | 343 | 345 | -1.43% | 24,100 | 16億6134万 | +3.29% | - | 4.08 |
11/07 | 348 | 350 | 345 | 350 | +0.57% | 17,600 | 16億8542万 | +4.79% | - | 4.14 |
11/06 | 344 | 352 | 342 | 348 | +1.16% | 30,600 | 16億7579万 | +4.19% | - | 4.12 |
11/02 | 345 | 345 | 339 | 344 | -0.29% | 24,300 | 16億5652万 | +2.99% | - | 4.07 |
11/01 | 345 | 348 | 341 | 345 | +0.88% | 17,600 | 16億6134万 | +2.99% | - | 4.08 |
10/31 | 332 | 342 | 330 | 342 | +1.48% | 18,800 | 16億4689万 | +2.09% | - | 4.01 |
10/30 | 327 | 338 | 327 | 337 | +0.9% | 14,900 | 16億2282万 | +0.6% | - | 3.95 |
10/27 | 323 | 334 | 323 | 334 | +3.41% | 19,800 | 16億837万 | -0.6% | - | 3.92 |
10/26 | 327 | 333 | 321 | 323 | -2.12% | 26,900 | 15億5540万 | -3.87% | - | 3.79 |
10/25 | 334 | 336 | 329 | 330 | -0.9% | 23,400 | 15億8911万 | -2.08% | - | 3.87 |
10/24 | 317 | 333 | 308 | 333 | +5.71% | 64,200 | 16億355万 | -1.48% | - | 3.91 |
10/23 | 322 | 327 | 315 | 315 | -2.17% | 29,600 | 15億1687万 | -7.08% | - | 3.7 |
10/20 | 327 | 331 | 322 | 322 | -1.53% | 39,100 | 15億5058万 | -5.57% | - | 3.78 |
10/19 | 329 | 336 | 320 | 327 | -2.97% | 42,800 | 15億7466万 | -4.66% | - | 3.84 |
10/18 | 326 | 338 | 326 | 337 | +1.2% | 29,000 | 16億2282万 | -2.6% | - | 3.95 |
10/17 | 323 | 339 | 323 | 333 | +4.39% | 28,400 | 16億355万 | -4.86% | - | 3.91 |
10/16 | 323 | 328 | 319 | 319 | -3.63% | 45,000 | 15億3614万 | -9.38% | - | 3.74 |
10/13 | 339 | 340 | 327 | 331 | -2.65% | 40,300 | 15億9392万 | -7.28% | - | 3.88 |
10/12 | 335 | 342 | 330 | 340 | +0.59% | 23,800 | 16億3726万 | -5.29% | - | 3.99 |
10/11 | 341 | 344 | 338 | 338 | -0.88% | 22,800 | 16億2763万 | -6.37% | - | 3.97 |
10/10 | 338 | 344 | 337 | 341 | +0.89% | 36,400 | 16億4208万 | -6.06% | - | 4 |
10/06 | 325 | 341 | 325 | 338 | +4.32% | 35,600 | 16億2763万 | -7.14% | - | 3.97 |
10/05 | 320 | 329 | 313 | 324 | +1.57% | 47,200 | 15億6021万 | -11.48% | - | 3.8 |
10/04 | 327 | 348 | 319 | 319 | -4.78% | 149,100 | 15億3614万 | -13.55% | - | 3.74 |
10/03 | 344 | 345 | 335 | 335 | -2.62% | 83,000 | 16億1318万 | -9.95% | - | 3.93 |
10/02 | 352 | 353 | 344 | 344 | -2.55% | 50,800 | 16億5652万 | -7.77% | - | 4.04 |
09/29 | 352 | 360 | 352 | 353 | -0.28% | 44,200 | 16億9986万 | -5.87% | - | 4.14 |
09/28 | 357 | 358 | 351 | 354 | 0% | 51,200 | 17億468万 | -5.85% | - | 4.15 |
09/27 | 347 | 354 | 345 | 354 | +1.72% | 31,500 | 17億468万 | -6.1% | - | 4.15 |
09/26 | 360 | 360 | 347 | 348 | -2.79% | 64,300 | 16億7579万 | -7.94% | - | 4.08 |
09/25 | 352 | 366 | 349 | 358 | +1.7% | 125,600 | 17億2394万 | -5.54% | - | 4.2 |
09/22 | 363 | 405 | 349 | 352 | +3.23% | 1,348,200 | 16億9505万 | -7.12% | - | 4.13 |
09/21 | 345 | 349 | 336 | 341 | -1.45% | 63,500 | 16億4208万 | -10.26% | - | 4 |
09/20 | 356 | 360 | 346 | 346 | -3.89% | 70,000 | 16億6615万 | -9.19% | - | 4.06 |
09/19 | 356 | 365 | 355 | 360 | +1.69% | 81,300 | 17億3357万 | -5.51% | - | 4.22 |
09/15 | 362 | 365 | 353 | 354 | -1.94% | 117,000 | 17億468万 | -7.33% | - | 4.15 |
09/14 | 376 | 377 | 361 | 361 | -2.17% | 159,900 | 17億3839万 | -5.5% | - | 4.24 |
09/13 | 405 | 405 | 369 | 369 | -9.11% | 471,900 | 17億7691万 | -3.66% | - | 4.33 |
09/12 | 414 | 421 | 402 | 406 | -3.56% | 313,400 | 19億5508万 | +6.01% | - | 4.76 |
09/11 | 416 | 445 | 408 | 421 | +4.21% | 840,700 | 20億2732万 | +10.5% | - | 4.94 |
09/08 | 411 | 420 | 399 | 404 | -6.05% | 893,200 | 19億4545万 | +6.6% | - | 4.74 |
09/07 | 405 | 465 | 405 | 430 | +11.69% | 5,819,900 | 20億7066万 | +14.06% | - | 5.05 |
09/06 | 389 | 391 | 381 | 385 | -1.28% | 36,800 | 18億5396万 | +3.22% | - | 4.52 |
09/05 | 379 | 391 | 379 | 390 | +2.36% | 42,000 | 18億7804万 | +4.84% | - | 4.58 |
09/04 | 385 | 389 | 379 | 381 | -1.04% | 37,200 | 18億3470万 | +2.7% | - | 4.47 |
09/01 | 381 | 386 | 377 | 385 | +1.05% | 31,300 | 18億5396万 | +4.05% | - | 4.52 |
08/31 | 387 | 392 | 381 | 381 | -1.04% | 42,600 | 18億3470万 | +3.25% | - | 4.47 |
08/30 | 398 | 399 | 385 | 385 | -1.79% | 84,000 | 18億5396万 | +4.62% | - | 4.52 |
08/29 | 387 | 408 | 384 | 392 | +2.89% | 309,800 | 18億8767万 | +6.52% | - | 4.6 |
08/28 | 380 | 382 | 376 | 381 | +0.26% | 29,000 | 18億3470万 | +3.81% | - | 4.47 |
08/25 | 385 | 386 | 376 | 380 | -1.3% | 40,600 | 18億2988万 | +3.83% | - | 4.46 |
08/24 | 379 | 390 | 376 | 385 | +1.58% | 91,400 | 18億5396万 | +5.19% | - | 4.52 |
08/23 | 374 | 382 | 371 | 379 | +0.8% | 38,200 | 18億2507万 | +3.55% | - | 4.45 |
08/22 | 374 | 381 | 372 | 376 | -0.79% | 36,600 | 18億1062万 | +2.73% | - | 4.41 |
08/21 | 363 | 382 | 363 | 379 | +4.41% | 126,000 | 18億2507万 | +3.27% | - | 4.45 |
08/18 | 367 | 371 | 362 | 363 | -1.09% | 49,300 | 17億4802万 | -1.36% | - | 4.26 |