株価チャート
2023/10/10~2024/03/07
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 |
03/07 | 63 | 65 | 60 | 60 | -3.23% | 223,900 | 15億1930万 | +5.26% | - | 1.55 |
03/06 | 62 | 64 | 60 | 62 | -1.59% | 194,000 | 15億6994万 | +8.77% | - | 1.6 |
03/05 | 63 | 63 | 59 | 63 | -1.56% | 151,700 | 15億9527万 | +12.5% | - | 1.62 |
03/04 | 61 | 65 | 60 | 64 | +3.23% | 155,500 | 16億2059万 | +14.29% | - | 1.65 |
03/01 | 68 | 68 | 61 | 62 | -1.59% | 694,200 | 15億6994万 | +10.71% | - | 1.6 |
02/29 | 57 | 67 | 57 | 63 | +10.53% | 1,261,500 | 15億9527万 | +12.5% | - | 1.62 |
02/28 | 55 | 59 | 54 | 57 | +3.64% | 373,100 | 14億4334万 | +3.64% | - | 1.47 |
02/27 | 55 | 55 | 54 | 55 | 0% | 51,600 | 13億9269万 | 0% | - | 1.42 |
02/26 | 57 | 58 | 54 | 55 | -5.17% | 329,500 | 13億9269万 | 0% | - | 1.42 |
02/22 | 57 | 60 | 56 | 58 | +1.75% | 401,200 | 14億6866万 | +3.57% | - | 1.5 |
02/21 | 54 | 64 | 53 | 57 | +5.56% | 3,054,100 | 14億4334万 | +3.64% | - | 1.47 |
02/20 | 53 | 54 | 52 | 54 | +1.89% | 32,200 | 13億6737万 | -1.82% | - | 1.39 |
02/19 | 53 | 53 | 51 | 53 | 0% | 176,800 | 13億4205万 | -3.64% | - | 1.37 |
02/16 | 54 | 54 | 52 | 53 | -1.85% | 55,000 | 13億4205万 | -5.36% | - | 1.37 |
02/15 | 54 | 54 | 53 | 54 | 0% | 27,500 | 13億6737万 | -3.57% | - | 1.39 |
02/14 | 53 | 54 | 53 | 54 | +1.89% | 45,900 | 13億6737万 | -3.57% | - | 1.39 |
02/13 | 56 | 56 | 53 | 53 | -5.36% | 80,700 | 13億4205万 | -5.36% | - | 1.37 |
02/09 | 55 | 56 | 55 | 56 | +1.82% | 2,800 | 14億1801万 | 0% | - | 1.44 |
02/08 | 55 | 56 | 55 | 55 | 0% | 11,400 | 13億9269万 | -1.79% | - | 1.42 |
02/07 | 55 | 56 | 55 | 55 | 0% | 7,300 | 13億9269万 | -1.79% | - | 1.42 |
02/06 | 56 | 56 | 55 | 55 | 0% | 12,500 | 13億9269万 | -1.79% | - | 1.42 |
02/05 | 56 | 56 | 55 | 55 | -3.51% | 32,000 | 13億9269万 | -1.79% | - | 1.42 |
02/02 | 56 | 57 | 56 | 57 | +1.79% | 4,300 | 14億4334万 | +1.79% | - | 1.47 |
02/01 | 56 | 57 | 56 | 56 | 0% | 12,800 | 14億1801万 | 0% | - | 1.44 |
01/31 | 57 | 57 | 56 | 56 | 0% | 11,900 | 14億1801万 | 0% | - | 1.44 |
01/30 | 56 | 57 | 56 | 56 | 0% | 15,100 | 14億1801万 | 0% | - | 1.44 |
01/29 | 56 | 57 | 56 | 56 | 0% | 20,300 | 14億1801万 | 0% | - | 1.44 |
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 |