株価チャート
2023/08/30~2024/01/26
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 |
01/26 | 57 | 57 | 56 | 56 | -1.75% | 21,700 | 14億1801万 | 0% | - | 1.44 |
01/25 | 57 | 57 | 56 | 57 | 0% | 21,700 | 14億4334万 | +1.79% | - | 1.47 |
01/24 | 56 | 57 | 56 | 57 | +1.79% | 9,400 | 14億4334万 | +1.79% | - | 1.47 |
01/23 | 57 | 57 | 56 | 56 | 0% | 5,300 | 14億1801万 | 0% | - | 1.44 |
01/22 | 57 | 58 | 56 | 56 | -1.75% | 37,800 | 14億1801万 | 0% | - | 1.44 |
01/19 | 57 | 57 | 57 | 57 | 0% | 16,900 | 14億4334万 | +1.79% | - | 1.47 |
01/18 | 55 | 57 | 55 | 57 | +3.64% | 21,600 | 14億4334万 | +1.79% | - | 1.47 |
01/17 | 55 | 56 | 54 | 55 | -1.79% | 109,200 | 13億9269万 | -1.79% | - | 1.42 |
01/16 | 57 | 57 | 55 | 56 | 0% | 29,900 | 14億1801万 | 0% | - | 1.44 |
01/15 | 57 | 59 | 56 | 56 | 0% | 85,300 | 14億1801万 | 0% | - | 1.44 |
01/12 | 57 | 59 | 55 | 56 | +1.82% | 77,400 | 14億1801万 | 0% | - | 1.44 |
01/11 | 55 | 57 | 55 | 55 | 0% | 50,900 | 13億9269万 | -1.79% | - | 1.42 |
01/10 | 56 | 56 | 55 | 55 | 0% | 4,900 | 13億9269万 | -1.79% | - | 1.42 |
01/09 | 55 | 56 | 55 | 55 | 0% | 9,200 | 13億9269万 | -1.79% | - | 1.42 |
01/05 | 57 | 57 | 55 | 55 | -3.51% | 36,900 | 13億9269万 | -3.51% | - | 1.42 |
01/04 | 55 | 57 | 55 | 57 | +3.64% | 21,500 | 14億4334万 | 0% | - | 1.47 |
2023 |
12/29 | 56 | 56 | 54 | 55 | +1.85% | 26,000 | 13億9269万 | -3.51% | - | 0.84 |
12/28 | 55 | 56 | 54 | 54 | -1.82% | 30,100 | 13億6737万 | -5.26% | - | 0.83 |
12/27 | 55 | 56 | 54 | 55 | +1.85% | 167,100 | 13億9269万 | -3.51% | - | 0.84 |
12/26 | 55 | 56 | 52 | 54 | -1.82% | 277,000 | 13億6737万 | -5.26% | - | 0.83 |
12/25 | 56 | 57 | 55 | 55 | -3.51% | 121,300 | 13億9269万 | -3.51% | - | 0.84 |
12/22 | 56 | 57 | 56 | 57 | +1.79% | 321,400 | 14億4334万 | 0% | - | 0.87 |
12/21 | 56 | 57 | 56 | 56 | 0% | 71,300 | 14億1801万 | -1.75% | - | 0.86 |
12/20 | 56 | 57 | 56 | 56 | -1.75% | 27,100 | 14億1801万 | -1.75% | - | 0.86 |
12/19 | 58 | 59 | 56 | 57 | -1.72% | 42,800 | 14億4334万 | 0% | - | 0.87 |
12/18 | 58 | 61 | 57 | 58 | -1.69% | 88,100 | 14億6866万 | +1.75% | - | 0.89 |
12/15 | 58 | 59 | 57 | 59 | +3.51% | 36,300 | 14億9398万 | +3.51% | - | 0.9 |
12/14 | 57 | 60 | 57 | 57 | 0% | 39,200 | 14億4334万 | 0% | - | 0.87 |
12/13 | 57 | 59 | 57 | 57 | -1.72% | 16,800 | 14億4334万 | 0% | - | 0.87 |
12/12 | 58 | 59 | 57 | 58 | 0% | 14,300 | 14億6866万 | +1.75% | - | 0.89 |
12/11 | 57 | 60 | 56 | 58 | +3.57% | 69,900 | 14億6866万 | +3.57% | - | 0.89 |
12/08 | 56 | 57 | 56 | 56 | -1.75% | 15,600 | 14億1801万 | 0% | - | 0.86 |
12/07 | 58 | 58 | 57 | 57 | -1.72% | 32,400 | 14億4334万 | +1.79% | - | 0.87 |
12/06 | 56 | 58 | 55 | 58 | +3.57% | 83,100 | 14億6866万 | +3.57% | - | 0.89 |
12/05 | 55 | 57 | 55 | 56 | 0% | 47,600 | 14億1801万 | 0% | - | 0.86 |
12/04 | 57 | 57 | 55 | 56 | 0% | 104,600 | 14億1801万 | 0% | - | 0.86 |
12/01 | 56 | 57 | 56 | 56 | -3.45% | 26,700 | 14億1801万 | 0% | - | 0.86 |
11/30 | 59 | 59 | 56 | 58 | -1.69% | 54,000 | 14億6866万 | +3.57% | - | 0.89 |
11/29 | 57 | 59 | 56 | 59 | +3.51% | 72,300 | 14億9398万 | +5.36% | - | 0.9 |
11/28 | 56 | 57 | 56 | 57 | 0% | 32,700 | 14億4334万 | +3.64% | - | 0.87 |
11/27 | 59 | 59 | 56 | 57 | -3.39% | 70,900 | 14億4334万 | +3.64% | - | 0.87 |
11/24 | 58 | 59 | 56 | 59 | 0% | 88,100 | 14億9398万 | +7.27% | - | 0.9 |
11/22 | 56 | 63 | 56 | 59 | +7.27% | 622,800 | 14億9398万 | +7.27% | - | 0.9 |
11/21 | 55 | 56 | 55 | 55 | -1.79% | 15,500 | 13億9269万 | 0% | - | 0.84 |
11/20 | 53 | 56 | 53 | 56 | +5.66% | 74,400 | 14億1801万 | +1.82% | - | 0.86 |
11/17 | 54 | 54 | 52 | 53 | -1.85% | 31,000 | 13億4205万 | -3.64% | - | 0.81 |
11/16 | 54 | 54 | 53 | 54 | 0% | 67,100 | 13億6737万 | -1.82% | - | 0.83 |
11/15 | 55 | 55 | 54 | 54 | -1.82% | 82,400 | 13億6737万 | -1.82% | - | 0.83 |
11/14 | 56 | 56 | 55 | 55 | -1.79% | 6,400 | 13億9269万 | 0% | - | 0.84 |
11/13 | 57 | 57 | 55 | 56 | -1.75% | 43,600 | 14億1801万 | +1.82% | - | 0.86 |
11/10 | 56 | 57 | 56 | 57 | +1.79% | 500 | 14億4334万 | +3.64% | - | 0.87 |
11/09 | 56 | 57 | 56 | 56 | 0% | 15,700 | 14億1801万 | +1.82% | - | 0.86 |
11/08 | 58 | 58 | 56 | 56 | -3.45% | 36,000 | 14億1801万 | +1.82% | - | 0.86 |
11/07 | 54 | 60 | 54 | 58 | +7.41% | 169,700 | 14億6866万 | +5.45% | - | 0.89 |
11/06 | 55 | 56 | 54 | 54 | 0% | 38,900 | 13億6737万 | -1.82% | - | 0.83 |
11/02 | 54 | 55 | 54 | 54 | 0% | 28,600 | 13億6737万 | -3.57% | - | 0.83 |
11/01 | 54 | 54 | 54 | 54 | 0% | 14,500 | 13億6737万 | -3.57% | - | 0.83 |
10/31 | 54 | 55 | 54 | 54 | 0% | 65,900 | 13億6737万 | -3.57% | - | 0.83 |
10/30 | 54 | 55 | 54 | 54 | 0% | 7,400 | 13億6737万 | -3.57% | - | 0.83 |
10/27 | 54 | 55 | 54 | 54 | -1.82% | 19,300 | 13億6737万 | -3.57% | - | 0.83 |
10/26 | 55 | 55 | 54 | 55 | 0% | 53,100 | 13億9269万 | -1.79% | - | 0.84 |
10/25 | 55 | 55 | 54 | 55 | 0% | 10,500 | 13億9269万 | -1.79% | - | 0.84 |
10/24 | 55 | 55 | 54 | 55 | -1.79% | 39,100 | 13億9269万 | -1.79% | - | 0.84 |
10/23 | 56 | 56 | 56 | 56 | +1.82% | 12,600 | 14億1801万 | 0% | - | 0.86 |
10/20 | 56 | 56 | 55 | 55 | 0% | 25,200 | 13億9269万 | -1.79% | - | 0.84 |
10/19 | 56 | 57 | 55 | 55 | -1.79% | 39,800 | 13億9269万 | -1.79% | - | 0.84 |
10/18 | 54 | 56 | 54 | 56 | +3.7% | 24,300 | 14億1801万 | 0% | - | 0.86 |
10/17 | 54 | 56 | 54 | 54 | 0% | 20,000 | 13億6737万 | -3.57% | - | 0.83 |
10/16 | 55 | 55 | 54 | 54 | -1.82% | 18,400 | 13億6737万 | -3.57% | - | 0.83 |
10/13 | 55 | 55 | 54 | 55 | 0% | 49,300 | 13億9269万 | -1.79% | - | 0.84 |
10/12 | 55 | 55 | 55 | 55 | 0% | 79,900 | 13億9269万 | -1.79% | - | 0.84 |
10/11 | 56 | 57 | 55 | 55 | -1.79% | 14,500 | 13億9269万 | -3.51% | - | 0.84 |
10/10 | 57 | 57 | 56 | 56 | -1.75% | 12,600 | 14億1801万 | -1.75% | - | 0.86 |
10/06 | 56 | 57 | 55 | 57 | +3.64% | 43,300 | 14億4334万 | 0% | - | 0.87 |
10/05 | 57 | 57 | 55 | 55 | -1.79% | 21,300 | 13億9269万 | -3.51% | - | 0.84 |
10/04 | 57 | 57 | 56 | 56 | -3.45% | 24,600 | 14億1801万 | -1.75% | - | 0.86 |
10/03 | 58 | 58 | 57 | 58 | -1.69% | 28,400 | 14億6866万 | +1.75% | - | 0.89 |
10/02 | 58 | 59 | 58 | 59 | 0% | 7,900 | 14億9398万 | +3.51% | - | 0.9 |
09/29 | 59 | 59 | 57 | 59 | 0% | 24,400 | 14億9398万 | +3.51% | - | 0.88 |
09/28 | 56 | 59 | 56 | 59 | +3.51% | 55,700 | 14億9398万 | +3.51% | - | 0.88 |
09/27 | 56 | 57 | 55 | 57 | +1.79% | 9,700 | 14億4334万 | 0% | - | 0.85 |
09/26 | 56 | 57 | 56 | 56 | 0% | 8,500 | 14億1801万 | -1.75% | - | 0.83 |
09/25 | 57 | 57 | 56 | 56 | -1.75% | 44,200 | 14億1801万 | -1.75% | - | 0.83 |
09/22 | 56 | 57 | 55 | 57 | +1.79% | 52,700 | 14億4334万 | 0% | - | 0.85 |
09/21 | 57 | 57 | 56 | 56 | -1.75% | 22,200 | 14億1801万 | -1.75% | - | 0.83 |
09/20 | 58 | 58 | 57 | 57 | -1.72% | 19,500 | 14億4334万 | 0% | - | 0.85 |
09/19 | 57 | 58 | 56 | 58 | +3.57% | 77,200 | 14億6866万 | +1.75% | - | 0.86 |
09/15 | 60 | 70 | 55 | 56 | -1.75% | 1,424,700 | 14億1801万 | -1.75% | - | 0.83 |
09/14 | 55 | 57 | 55 | 57 | +3.64% | 50,800 | 14億4334万 | 0% | - | 0.85 |
09/13 | 55 | 56 | 54 | 55 | 0% | 38,200 | 13億9269万 | -3.51% | - | 0.82 |
09/12 | 55 | 57 | 55 | 55 | 0% | 13,400 | 13億9269万 | -3.51% | - | 0.82 |
09/11 | 56 | 56 | 55 | 55 | -1.79% | 54,100 | 13億9269万 | -3.51% | - | 0.82 |
09/08 | 55 | 56 | 54 | 56 | +1.82% | 54,800 | 14億1801万 | -1.75% | - | 0.83 |
09/07 | 56 | 57 | 54 | 55 | -1.79% | 176,500 | 13億9269万 | -3.51% | - | 0.82 |
09/06 | 58 | 58 | 56 | 56 | -3.45% | 37,400 | 14億1801万 | -3.45% | - | 0.83 |
09/05 | 58 | 58 | 57 | 58 | +1.75% | 6,300 | 14億6866万 | 0% | - | 0.86 |
09/04 | 57 | 58 | 57 | 57 | 0% | 4,900 | 14億4334万 | -1.72% | - | 0.85 |
09/01 | 57 | 58 | 56 | 57 | 0% | 62,400 | 14億4334万 | -1.72% | - | 0.85 |
08/31 | 57 | 58 | 57 | 57 | 0% | 30,100 | 14億4334万 | -1.72% | - | 0.85 |
08/30 | 57 | 57 | 57 | 57 | -1.72% | 2,000 | 14億4334万 | -1.72% | - | 0.85 |