株価チャート
2023/10/26～2024/03/26
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 |
| 03/26 | 546 | 546 | 539 | 539 | -1.1% | 38,000 | 71億3565万 | +2.28% | 6.62 | 0.45 |
| 03/25 | 549 | 549 | 542 | 545 | -0.55% | 33,100 | 72億1509万 | +3.61% | 6.7 | 0.46 |
| 03/22 | 548 | 550 | 546 | 548 | +0.37% | 20,100 | 72億5480万 | +4.58% | 6.73 | 0.46 |
| 03/21 | 549 | 550 | 539 | 546 | +1.11% | 83,000 | 72億2833万 | +4.4% | 6.71 | 0.46 |
| 03/19 | 540 | 545 | 537 | 540 | 0% | 21,400 | 71億4889万 | +3.65% | 6.64 | 0.45 |
| 03/18 | 533 | 540 | 526 | 540 | +1.89% | 41,900 | 71億4889万 | +4.25% | 6.64 | 0.45 |
| 03/15 | 524 | 530 | 524 | 530 | +1.34% | 25,100 | 70億1651万 | +2.71% | 6.51 | 0.45 |
| 03/14 | 518 | 525 | 518 | 523 | +0.97% | 4,100 | 69億2384万 | +1.75% | 6.43 | 0.44 |
| 03/13 | 525 | 525 | 518 | 518 | -0.77% | 5,500 | 68億5764万 | +1.17% | 6.37 | 0.44 |
| 03/12 | 517 | 522 | 517 | 522 | 0% | 9,600 | 69億1060万 | +2.15% | 6.41 | 0.44 |
| 03/11 | 525 | 525 | 515 | 522 | -0.57% | 36,900 | 69億1060万 | +2.55% | 6.41 | 0.44 |
| 03/08 | 525 | 526 | 522 | 525 | +0.19% | 11,000 | 69億5031万 | +3.55% | 6.45 | 0.44 |
| 03/07 | 526 | 528 | 521 | 524 | +0.19% | 13,000 | 69億3707万 | +3.76% | 6.44 | 0.44 |
| 03/06 | 521 | 526 | 520 | 523 | 0% | 23,200 | 69億2384万 | +3.98% | 6.43 | 0.44 |
| 03/05 | 522 | 524 | 518 | 523 | +0.38% | 9,000 | 69億2384万 | +4.18% | 6.43 | 0.44 |
| 03/04 | 523 | 524 | 519 | 521 | +0.19% | 16,000 | 68億9736万 | +4.2% | 6.4 | 0.44 |
| 03/01 | 524 | 524 | 519 | 520 | -0.57% | 10,000 | 68億8412万 | +4.21% | 6.39 | 0.44 |
| 02/29 | 520 | 523 | 517 | 523 | +0.77% | 10,600 | 69億2384万 | +5.23% | 6.43 | 0.44 |
| 02/28 | 518 | 522 | 517 | 519 | -0.76% | 10,700 | 68億7088万 | +4.85% | 6.38 | 0.44 |
| 02/27 | 520 | 525 | 515 | 523 | +0.58% | 25,400 | 69億2384万 | +5.87% | 6.43 | 0.44 |
| 02/26 | 524 | 526 | 512 | 520 | -0.19% | 21,500 | 68億8412万 | +5.69% | 6.39 | 0.44 |
| 02/22 | 522 | 522 | 515 | 521 | +0.77% | 18,000 | 68億9736万 | +6.33% | 6.4 | 0.44 |
| 02/21 | 517 | 520 | 513 | 517 | 0% | 8,800 | 68億4440万 | +5.94% | 6.35 | 0.44 |
| 02/20 | 521 | 521 | 515 | 517 | -0.58% | 14,400 | 68億4440万 | +6.16% | 6.35 | 0.44 |
| 02/19 | 509 | 521 | 509 | 520 | +1.17% | 25,200 | 68億8412万 | +7.22% | 6.39 | 0.44 |
| 02/16 | 513 | 519 | 505 | 514 | +1.38% | 35,900 | 68億469万 | +6.2% | 6.32 | 0.43 |
| 02/15 | 514 | 514 | 505 | 507 | -1.36% | 26,800 | 67億1202万 | +4.97% | 6.23 | 0.43 |
| 02/14 | 516 | 528 | 506 | 514 | +5.11% | 182,900 | 68億469万 | +6.64% | 6.32 | 0.43 |
| 02/13 | 482 | 489 | 476 | 489 | +2.3% | 33,300 | 64億7372万 | +1.66% | 6.01 | 0.41 |
| 02/09 | 480 | 483 | 478 | 478 | -0.42% | 10,300 | 63億2809万 | -0.62% | 5.87 | 0.4 |
| 02/08 | 481 | 482 | 479 | 480 | 0% | 9,700 | 63億5457万 | -0.21% | 5.9 | 0.4 |
| 02/07 | 480 | 483 | 480 | 480 | -0.21% | 7,500 | 63億5457万 | -0.21% | 5.9 | 0.4 |
| 02/06 | 481 | 484 | 481 | 481 | 0% | 8,400 | 63億6781万 | 0% | 5.91 | 0.4 |
| 02/05 | 481 | 482 | 480 | 481 | +0.21% | 18,400 | 63億6781万 | 0% | 5.91 | 0.4 |
| 02/02 | 478 | 482 | 478 | 480 | +0.63% | 4,400 | 63億5457万 | -0.21% | 5.9 | 0.4 |
| 02/01 | 484 | 484 | 477 | 477 | -1.24% | 8,500 | 63億1485万 | -1.04% | 5.86 | 0.4 |
| 01/31 | 478 | 485 | 478 | 483 | +1.68% | 8,600 | 63億9429万 | +0.21% | 5.94 | 0.41 |
| 01/30 | 483 | 487 | 475 | 475 | -1.66% | 89,300 | 62億8838万 | -1.45% | 5.84 | 0.4 |
| 01/29 | 481 | 485 | 481 | 483 | +0.42% | 11,400 | 63億9429万 | 0% | 5.94 | 0.41 |
| 01/26 | 481 | 483 | 481 | 481 | 0% | 7,100 | 63億6781万 | -0.41% | 5.91 | 0.4 |
| 01/25 | 481 | 484 | 481 | 481 | 0% | 13,600 | 63億6781万 | -0.41% | 5.91 | 0.4 |
| 01/24 | 482 | 484 | 481 | 481 | 0% | 6,200 | 63億6781万 | -0.41% | 5.91 | 0.4 |
| 01/23 | 480 | 487 | 480 | 481 | +0.21% | 16,600 | 63億6781万 | -0.41% | 5.91 | 0.4 |
| 01/22 | 480 | 483 | 478 | 480 | +0.84% | 12,700 | 63億5457万 | -0.62% | 5.9 | 0.4 |
| 01/19 | 478 | 478 | 475 | 476 | -0.21% | 18,300 | 63億162万 | -1.45% | 5.85 | 0.4 |
| 01/18 | 476 | 480 | 476 | 477 | 0% | 9,600 | 63億1485万 | -1.24% | 5.86 | 0.4 |
| 01/17 | 481 | 484 | 476 | 477 | -0.63% | 14,000 | 63億1485万 | -1.45% | 5.86 | 0.4 |
| 01/16 | 482 | 483 | 480 | 480 | -0.21% | 12,800 | 63億5457万 | -0.83% | 5.9 | 0.4 |
| 01/15 | 481 | 485 | 480 | 481 | 0% | 20,500 | 63億6781万 | -0.62% | 5.91 | 0.4 |
| 01/12 | 486 | 486 | 481 | 481 | -1.03% | 21,600 | 63億6781万 | -0.62% | 5.91 | 0.4 |
| 01/11 | 484 | 488 | 484 | 486 | -0.41% | 13,500 | 64億3400万 | +0.21% | 5.97 | 0.41 |
| 01/10 | 489 | 489 | 482 | 488 | 0% | 21,700 | 64億6048万 | +0.62% | 6 | 0.41 |
| 01/09 | 488 | 488 | 483 | 488 | +0.83% | 17,500 | 64億6048万 | +0.62% | 6 | 0.41 |
| 01/05 | 484 | 487 | 482 | 484 | +0.21% | 8,500 | 64億753万 | -0.21% | 5.95 | 0.41 |
| 01/04 | 477 | 483 | 476 | 483 | +1.05% | 11,700 | 63億9429万 | -0.41% | 5.94 | 0.41 |
| 2023 |
| 12/29 | 479 | 481 | 478 | 478 | -0.21% | 7,900 | 63億2809万 | -1.44% | 7.92 | 0.4 |
| 12/28 | 472 | 483 | 472 | 479 | -1.64% | 16,700 | 63億4133万 | -1.24% | 7.93 | 0.4 |
| 12/27 | 485 | 488 | 484 | 487 | -0.41% | 24,500 | 64億4724万 | +0.41% | 8.07 | 0.41 |
| 12/26 | 488 | 489 | 485 | 489 | +0.2% | 17,000 | 64億7372万 | +0.82% | 8.1 | 0.41 |
| 12/25 | 488 | 488 | 483 | 488 | 0% | 9,000 | 64億6048万 | +0.62% | 8.08 | 0.41 |
| 12/22 | 485 | 488 | 483 | 488 | +0.62% | 13,000 | 64億6048万 | +0.83% | 8.08 | 0.41 |
| 12/21 | 484 | 487 | 484 | 485 | 0% | 3,900 | 64億2076万 | +0.21% | 8.03 | 0.41 |
| 12/20 | 485 | 487 | 482 | 485 | +0.21% | 10,900 | 64億2076万 | +0.21% | 8.03 | 0.41 |
| 12/19 | 481 | 485 | 480 | 484 | 0% | 4,200 | 64億753万 | 0% | 8.02 | 0.41 |
| 12/18 | 484 | 484 | 479 | 484 | +0.62% | 5,300 | 64億753万 | 0% | 8.02 | 0.41 |
| 12/15 | 480 | 482 | 479 | 481 | +0.84% | 6,900 | 63億6781万 | -0.62% | 7.97 | 0.4 |
| 12/14 | 483 | 483 | 477 | 477 | -0.83% | 7,000 | 63億1485万 | -1.45% | 7.9 | 0.4 |
| 12/13 | 484 | 484 | 480 | 481 | -0.82% | 3,500 | 63億6781万 | -0.62% | 7.97 | 0.4 |
| 12/12 | 488 | 490 | 485 | 485 | -0.61% | 4,700 | 64億2076万 | 0% | 8.03 | 0.41 |
| 12/11 | 487 | 488 | 483 | 488 | +1.04% | 12,000 | 64億6048万 | +0.62% | 8.08 | 0.41 |
| 12/08 | 484 | 489 | 483 | 483 | -0.82% | 15,000 | 63億9429万 | -0.41% | 8 | 0.41 |
| 12/07 | 489 | 490 | 487 | 487 | 0% | 8,100 | 64億4724万 | +0.41% | 8.07 | 0.41 |
| 12/06 | 483 | 489 | 483 | 487 | +0.62% | 5,200 | 64億4724万 | +0.41% | 8.07 | 0.41 |
| 12/05 | 490 | 490 | 484 | 484 | -0.82% | 9,400 | 64億753万 | 0% | 8.02 | 0.41 |
| 12/04 | 491 | 491 | 486 | 488 | +0.21% | 7,900 | 64億6048万 | +0.62% | 8.08 | 0.41 |
| 12/01 | 489 | 490 | 487 | 487 | +0.21% | 17,200 | 64億4724万 | +0.41% | 8.07 | 0.41 |
| 11/30 | 488 | 489 | 485 | 486 | -0.41% | 5,200 | 64億3400万 | +0.21% | 8.05 | 0.41 |
| 11/29 | 484 | 488 | 484 | 488 | +0.21% | 2,200 | 64億6048万 | +0.62% | 8.08 | 0.41 |
| 11/28 | 487 | 487 | 483 | 487 | +0.41% | 7,800 | 64億4724万 | +0.62% | 8.07 | 0.41 |
| 11/27 | 483 | 489 | 483 | 485 | +0.41% | 14,400 | 64億2076万 | +0.21% | 8.03 | 0.41 |
| 11/24 | 482 | 485 | 482 | 483 | -0.41% | 5,000 | 63億9429万 | -0.21% | 8 | 0.41 |
| 11/22 | 483 | 485 | 476 | 485 | +0.62% | 9,800 | 64億2076万 | +0.21% | 8.03 | 0.41 |
| 11/21 | 479 | 485 | 478 | 482 | +0.63% | 13,800 | 63億8105万 | -0.41% | 7.98 | 0.41 |
| 11/20 | 482 | 487 | 479 | 479 | -0.62% | 6,700 | 63億4133万 | -1.24% | 7.93 | 0.4 |
| 11/17 | 485 | 491 | 474 | 482 | +0.63% | 9,300 | 63億8105万 | -0.62% | 7.98 | 0.41 |
| 11/16 | 483 | 483 | 477 | 479 | -1.24% | 4,000 | 63億4133万 | -1.24% | 7.93 | 0.4 |
| 11/15 | 474 | 493 | 474 | 485 | +2.32% | 21,900 | 64億2076万 | -0.21% | 8.03 | 0.41 |
| 11/14 | 471 | 475 | 465 | 474 | -3.27% | 28,600 | 62億7514万 | -2.47% | 7.85 | 0.4 |
| 11/13 | 491 | 497 | 490 | 490 | -0.2% | 9,800 | 64億8696万 | +0.62% | 8.12 | 0.41 |
| 11/10 | 487 | 491 | 481 | 491 | +1.24% | 17,900 | 65億20万 | +0.82% | 8.13 | 0.41 |
| 11/09 | 485 | 486 | 482 | 485 | +1.04% | 6,300 | 64億2076万 | -0.41% | 8.03 | 0.41 |
| 11/08 | 490 | 490 | 480 | 480 | -1.03% | 5,600 | 63億5457万 | -1.44% | 7.95 | 0.4 |
| 11/07 | 492 | 492 | 485 | 485 | -0.82% | 8,700 | 64億2076万 | -0.61% | 8.03 | 0.41 |
| 11/06 | 491 | 493 | 487 | 489 | +0.82% | 14,400 | 64億7372万 | 0% | 8.1 | 0.41 |
| 11/02 | 492 | 492 | 485 | 485 | -0.82% | 7,200 | 64億2076万 | -1.02% | 8.03 | 0.41 |
| 11/01 | 486 | 492 | 485 | 489 | +1.24% | 14,700 | 64億7372万 | -0.2% | 8.1 | 0.41 |
| 10/31 | 482 | 485 | 479 | 483 | +1.68% | 25,400 | 63億9429万 | -1.63% | 8 | 0.41 |
| 10/30 | 493 | 495 | 475 | 475 | -3.65% | 113,800 | 62億8838万 | -3.26% | 7.87 | 0.4 |
| 10/27 | 489 | 493 | 483 | 493 | +1.23% | 10,200 | 65億2667万 | +0.2% | 8.17 | 0.42 |
| 10/26 | 487 | 491 | 487 | 487 | 0% | 4,300 | 64億4724万 | -1.22% | 8.07 | 0.41 |
