株価チャート
2023/10/16~2024/03/13
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 |
03/13 | 220 | 273 | 211 | 217 | +8.5% | 26,038,400 | 73億3162万 | +33.13% | 18.32 | 0.92 |
03/12 | 225 | 232 | 185 | 200 | -14.16% | 13,781,700 | 67億5725万 | +25% | 16.88 | 0.85 |
03/11 | 292 | 319 | 227 | 233 | -16.79% | 29,623,100 | 78億7220万 | +48.41% | 19.67 | 0.99 |
03/08 | 230 | 280 | 228 | 280 | +40% | 10,775,800 | 94億6015万 | +81.82% | 23.64 | 1.19 |
03/07 | 152 | 200 | 152 | 200 | +33.33% | 7,585,200 | 67億5725万 | +35.14% | 16.88 | 0.85 |
03/06 | 147 | 150 | 147 | 150 | +0.67% | 147,500 | 50億6794万 | +2.74% | 12.66 | 0.64 |
03/05 | 146 | 149 | 145 | 149 | +2.05% | 122,700 | 50億3415万 | +2.76% | 12.58 | 0.63 |
03/04 | 147 | 147 | 144 | 146 | -0.68% | 285,400 | 49億3279万 | +0.69% | 12.33 | 0.62 |
03/01 | 151 | 151 | 147 | 147 | -1.34% | 158,600 | 49億6658万 | +1.38% | 12.41 | 0.63 |
02/29 | 149 | 151 | 149 | 149 | 0% | 232,700 | 50億3415万 | +2.76% | 12.58 | 0.63 |
02/28 | 149 | 151 | 149 | 149 | 0% | 199,200 | 50億3415万 | +3.47% | 12.58 | 0.63 |
02/27 | 148 | 150 | 147 | 149 | +1.36% | 133,400 | 50億3415万 | +3.47% | 12.58 | 0.63 |
02/26 | 149 | 149 | 147 | 147 | -1.34% | 119,600 | 49億6658万 | +2.08% | 12.41 | 0.63 |
02/22 | 148 | 149 | 147 | 149 | 0% | 90,200 | 50億3415万 | +4.2% | 12.58 | 0.63 |
02/21 | 150 | 150 | 147 | 149 | 0% | 105,900 | 50億3415万 | +4.2% | 12.58 | 0.63 |
02/20 | 148 | 150 | 148 | 149 | +1.36% | 262,900 | 50億3415万 | +4.93% | 12.58 | 0.63 |
02/19 | 145 | 148 | 145 | 147 | +1.38% | 108,400 | 49億6658万 | +3.52% | 12.41 | 0.63 |
02/16 | 142 | 145 | 142 | 145 | +2.84% | 116,500 | 48億9901万 | +2.11% | 12.24 | 0.62 |
02/15 | 144 | 144 | 141 | 141 | -1.4% | 121,200 | 47億6386万 | 0% | 11.9 | 0.6 |
02/14 | 145 | 145 | 142 | 143 | -0.69% | 114,200 | 48億3143万 | +1.42% | 12.07 | 0.61 |
02/13 | 145 | 145 | 143 | 144 | -0.69% | 140,000 | 48億6522万 | +2.13% | 12.16 | 0.61 |
02/09 | 145 | 147 | 145 | 145 | 0% | 74,100 | 48億9901万 | +2.84% | 12.24 | 0.62 |
02/08 | 147 | 147 | 144 | 145 | 0% | 99,800 | 48億9901万 | +2.84% | 12.24 | 0.62 |
02/07 | 146 | 146 | 145 | 145 | 0% | 42,600 | 48億9901万 | +2.84% | 12.24 | 0.62 |
02/06 | 146 | 146 | 145 | 145 | 0% | 51,000 | 48億9901万 | +2.84% | 12.24 | 0.62 |
02/05 | 144 | 148 | 144 | 145 | +1.4% | 144,800 | 48億9901万 | +3.57% | 12.24 | 0.62 |
02/02 | 142 | 144 | 142 | 143 | +0.7% | 76,500 | 48億3143万 | +2.14% | 12.07 | 0.61 |
02/01 | 143 | 144 | 141 | 142 | 0% | 338,600 | 47億9765万 | +1.43% | 11.99 | 0.6 |
01/31 | 140 | 143 | 140 | 142 | +2.16% | 126,600 | 47億9765万 | +1.43% | 11.99 | 0.6 |
01/30 | 144 | 144 | 139 | 139 | -2.8% | 400,600 | 46億9629万 | 0% | 11.73 | 0.59 |
01/29 | 141 | 144 | 141 | 143 | +2.14% | 167,700 | 48億3143万 | +2.88% | 12.07 | 0.61 |
01/26 | 141 | 142 | 140 | 140 | 0% | 104,400 | 47億3007万 | +0.72% | 11.82 | 0.6 |
01/25 | 141 | 142 | 140 | 140 | 0% | 116,500 | 47億3007万 | +0.72% | 11.82 | 0.6 |
01/24 | 142 | 142 | 140 | 140 | -1.41% | 168,500 | 47億3007万 | +0.72% | 11.82 | 0.6 |
01/23 | 141 | 142 | 140 | 142 | +0.71% | 205,200 | 47億9765万 | +2.9% | 11.99 | 0.6 |
01/22 | 140 | 141 | 139 | 141 | +1.44% | 162,000 | 47億6386万 | +2.17% | 11.9 | 0.6 |
01/19 | 139 | 140 | 138 | 139 | +0.72% | 95,500 | 46億9629万 | +0.72% | 11.73 | 0.59 |
01/18 | 139 | 140 | 138 | 138 | -0.72% | 204,300 | 46億6250万 | 0% | 11.65 | 0.59 |
01/17 | 139 | 140 | 138 | 139 | +0.72% | 100,600 | 46億9629万 | +0.72% | 11.73 | 0.59 |
01/16 | 139 | 140 | 138 | 138 | -0.72% | 84,400 | 46億6250万 | 0% | 11.65 | 0.59 |
01/15 | 139 | 140 | 138 | 139 | -0.71% | 162,400 | 46億9629万 | +0.72% | 11.73 | 0.59 |
01/12 | 139 | 140 | 137 | 140 | +0.72% | 230,800 | 47億3007万 | +1.45% | 11.82 | 0.6 |
01/11 | 139 | 140 | 138 | 139 | +0.72% | 96,600 | 46億9629万 | +0.72% | 11.73 | 0.59 |
01/10 | 137 | 139 | 137 | 138 | -2.13% | 329,800 | 46億6250万 | 0% | 11.65 | 0.59 |
01/09 | 142 | 142 | 140 | 141 | 0% | 111,400 | 47億6386万 | +2.17% | 11.9 | 0.6 |
01/05 | 141 | 142 | 140 | 141 | +0.71% | 135,200 | 47億6386万 | +2.17% | 11.9 | 0.6 |
01/04 | 140 | 141 | 139 | 140 | 0% | 179,500 | 47億3007万 | +1.45% | 11.82 | 0.6 |
2023 |
12/29 | 138 | 140 | 138 | 140 | +0.72% | 101,800 | 47億3007万 | +1.45% | 11.82 | 0.6 |
12/28 | 137 | 140 | 137 | 139 | +0.72% | 106,000 | 46億9629万 | +0.72% | 11.73 | 0.59 |
12/27 | 136 | 139 | 136 | 138 | +0.73% | 248,100 | 46億6250万 | 0% | 11.65 | 0.59 |
12/26 | 136 | 138 | 135 | 137 | 0% | 89,000 | 46億2872万 | 0% | 11.57 | 0.58 |
12/25 | 139 | 139 | 136 | 137 | -0.72% | 115,800 | 46億2872万 | 0% | 11.57 | 0.58 |
12/22 | 136 | 138 | 136 | 138 | +2.22% | 71,100 | 46億6250万 | +0.73% | 11.65 | 0.59 |
12/21 | 135 | 136 | 134 | 135 | -0.74% | 123,800 | 45億6114万 | -1.46% | 11.4 | 0.57 |
12/20 | 137 | 138 | 135 | 136 | -0.73% | 81,800 | 45億9493万 | -0.73% | 11.48 | 0.58 |
12/19 | 137 | 137 | 135 | 137 | +0.74% | 93,300 | 46億2872万 | 0% | 11.57 | 0.58 |
12/18 | 136 | 138 | 134 | 136 | 0% | 179,100 | 45億9493万 | -0.73% | 11.48 | 0.58 |
12/15 | 136 | 137 | 135 | 136 | 0% | 70,700 | 45億9493万 | -0.73% | 11.48 | 0.58 |
12/14 | 139 | 140 | 136 | 136 | -1.45% | 97,000 | 45億9493万 | -0.73% | 11.48 | 0.58 |
12/13 | 139 | 140 | 138 | 138 | 0% | 54,500 | 46億6250万 | +0.73% | 11.65 | 0.59 |
12/12 | 138 | 140 | 138 | 138 | 0% | 66,600 | 46億6250万 | +0.73% | 11.65 | 0.59 |
12/11 | 140 | 140 | 138 | 138 | 0% | 47,500 | 46億6250万 | +0.73% | 11.65 | 0.59 |
12/08 | 138 | 139 | 138 | 138 | 0% | 42,200 | 46億6250万 | +0.73% | 11.65 | 0.59 |
12/07 | 138 | 140 | 138 | 138 | -0.72% | 67,600 | 46億6250万 | +0.73% | 11.65 | 0.59 |
12/06 | 138 | 140 | 138 | 139 | +0.72% | 77,200 | 46億9629万 | +1.46% | 11.73 | 0.59 |
12/05 | 139 | 140 | 138 | 138 | 0% | 64,600 | 46億6250万 | +1.47% | 11.65 | 0.59 |
12/04 | 140 | 140 | 138 | 138 | 0% | 90,900 | 46億6250万 | +1.47% | 11.65 | 0.59 |
12/01 | 138 | 140 | 138 | 138 | 0% | 81,100 | 46億6250万 | +1.47% | 11.65 | 0.59 |
11/30 | 139 | 139 | 137 | 138 | 0% | 113,000 | 46億6250万 | +2.22% | 11.65 | 0.59 |
11/29 | 138 | 140 | 137 | 138 | 0% | 104,500 | 46億6250万 | +2.22% | 11.65 | 0.59 |
11/28 | 137 | 140 | 137 | 138 | 0% | 75,000 | 46億6250万 | +2.22% | 11.65 | 0.59 |
11/27 | 139 | 140 | 137 | 138 | 0% | 69,700 | 46億6250万 | +2.22% | 11.65 | 0.59 |
11/24 | 140 | 140 | 138 | 138 | -0.72% | 148,600 | 46億6250万 | +2.22% | 11.65 | 0.59 |
11/22 | 137 | 139 | 137 | 139 | +2.21% | 85,600 | 46億9629万 | +3.73% | 11.73 | 0.59 |
11/21 | 138 | 138 | 136 | 136 | -0.73% | 67,100 | 45億9036万 | +1.49% | 11.48 | 0.58 |
11/20 | 136 | 139 | 136 | 137 | +0.74% | 79,300 | 46億2411万 | +2.24% | 11.57 | 0.58 |
11/17 | 137 | 137 | 135 | 136 | -0.73% | 122,500 | 45億9036万 | +1.49% | 11.48 | 0.58 |
11/16 | 137 | 139 | 137 | 137 | -0.72% | 97,200 | 46億2411万 | +2.24% | 11.57 | 0.58 |
11/15 | 137 | 139 | 136 | 138 | +1.47% | 95,100 | 46億5787万 | +2.99% | 11.65 | 0.59 |
11/14 | 136 | 138 | 135 | 136 | +0.74% | 93,500 | 45億9036万 | +2.26% | 11.48 | 0.58 |
11/13 | 136 | 138 | 135 | 135 | 0% | 105,000 | 45億5661万 | +1.5% | 11.4 | 0.57 |
11/10 | 138 | 138 | 135 | 135 | -0.74% | 82,500 | 45億5661万 | +1.5% | 11.4 | 0.57 |
11/09 | 136 | 137 | 134 | 136 | +0.74% | 108,800 | 45億9036万 | +2.26% | 11.48 | 0.58 |
11/08 | 138 | 138 | 133 | 135 | -1.46% | 144,800 | 45億5661万 | +1.5% | 11.4 | 0.57 |
11/07 | 137 | 139 | 136 | 137 | +0.74% | 151,600 | 46億2411万 | +3.01% | 11.57 | 0.58 |
11/06 | 135 | 138 | 135 | 136 | +1.49% | 211,600 | 45億9036万 | +2.26% | 11.48 | 0.58 |
11/02 | 135 | 135 | 132 | 134 | -0.74% | 144,300 | 45億2285万 | +0.75% | 11.31 | 0.57 |
11/01 | 130 | 135 | 130 | 135 | +3.05% | 250,000 | 45億5661万 | +1.5% | 11.4 | 0.57 |
10/31 | 129 | 132 | 129 | 131 | +1.55% | 262,300 | 44億2160万 | -1.5% | 11.06 | 0.56 |
10/30 | 133 | 133 | 129 | 129 | -3.01% | 295,800 | 43億5409万 | -3.73% | 10.89 | 0.55 |
10/27 | 130 | 133 | 130 | 133 | +2.31% | 109,100 | 44億8910万 | -0.75% | 11.23 | 0.57 |
10/26 | 131 | 132 | 130 | 130 | -1.52% | 116,000 | 43億8784万 | -3.7% | 10.97 | 0.55 |
10/25 | 133 | 133 | 130 | 132 | +0.76% | 218,700 | 44億5535万 | -2.22% | 11.14 | 0.56 |
10/24 | 131 | 132 | 128 | 131 | -0.76% | 306,600 | 44億2160万 | -2.96% | 11.06 | 0.56 |
10/23 | 132 | 134 | 130 | 132 | -0.75% | 160,600 | 44億5535万 | -2.94% | 11.14 | 0.56 |
10/20 | 132 | 135 | 131 | 133 | 0% | 119,200 | 44億8910万 | -2.21% | 11.23 | 0.57 |
10/19 | 132 | 134 | 132 | 133 | -0.75% | 129,300 | 44億8910万 | -2.92% | 11.23 | 0.57 |
10/18 | 133 | 134 | 132 | 134 | +1.52% | 90,500 | 45億2285万 | -2.19% | 11.31 | 0.57 |
10/17 | 132 | 134 | 131 | 132 | 0% | 98,800 | 44億5535万 | -4.35% | 11.14 | 0.56 |
10/16 | 132 | 134 | 131 | 132 | 0% | 141,600 | 44億5535万 | -4.35% | 11.14 | 0.56 |