株価チャート
2023/11/15~2024/04/12
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 |
04/12 | 586 | 608 | 585 | 607 | +3.41% | 45,600 | 80億3589万 | +10.16% | 7.46 | 0.51 |
04/11 | 584 | 594 | 583 | 587 | +0.86% | 50,100 | 77億7111万 | +7.12% | 7.21 | 0.49 |
04/10 | 586 | 586 | 578 | 582 | +1.04% | 88,900 | 77億492万 | +6.59% | 7.15 | 0.49 |
04/09 | 560 | 576 | 558 | 576 | +3.41% | 40,000 | 76億2549万 | +6.08% | 7.08 | 0.48 |
04/08 | 565 | 571 | 557 | 557 | -0.54% | 38,100 | 73億7395万 | +2.96% | 6.84 | 0.47 |
04/05 | 558 | 563 | 550 | 560 | -0.71% | 29,300 | 74億1367万 | +3.9% | 6.88 | 0.47 |
04/04 | 560 | 570 | 550 | 564 | 0% | 40,000 | 74億6662万 | +4.83% | 6.93 | 0.47 |
04/03 | 560 | 570 | 556 | 564 | +0.89% | 28,400 | 74億6662万 | +5.22% | 6.93 | 0.47 |
04/02 | 561 | 565 | 558 | 559 | -0.89% | 14,100 | 74億43万 | +4.49% | 6.87 | 0.47 |
04/01 | 578 | 578 | 560 | 564 | -0.53% | 58,900 | 74億6662万 | +5.82% | 6.93 | 0.47 |
03/29 | 554 | 574 | 554 | 567 | +2.9% | 47,600 | 75億634万 | +6.78% | 6.97 | 0.48 |
03/28 | 549 | 555 | 547 | 551 | +0.36% | 43,600 | 72億9452万 | +4.16% | 6.77 | 0.46 |
03/27 | 540 | 549 | 540 | 549 | +1.86% | 25,800 | 72億6804万 | +3.98% | 6.75 | 0.46 |
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 |