株価チャート
2023/08/24~2024/01/22
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 |
01/22 | 241 | 248 | 238 | 246 | +3.8% | 70,900 | 32億3743万 | +4.24% | 7.16 | 0.6 |
01/19 | 243 | 243 | 237 | 237 | -0.84% | 26,700 | 31億1899万 | +0.85% | 6.9 | 0.58 |
01/18 | 241 | 243 | 239 | 239 | 0% | 28,400 | 31億4531万 | +1.7% | 6.96 | 0.58 |
01/17 | 238 | 241 | 237 | 239 | +1.27% | 32,200 | 31億4531万 | +2.14% | 6.96 | 0.58 |
01/16 | 241 | 243 | 236 | 236 | -2.07% | 36,000 | 31億583万 | +0.85% | 6.87 | 0.57 |
01/15 | 239 | 242 | 239 | 241 | +1.26% | 19,000 | 31億7163万 | +3.43% | 7.01 | 0.59 |
01/12 | 236 | 242 | 236 | 238 | +1.28% | 51,900 | 31億3215万 | +2.15% | 6.93 | 0.58 |
01/11 | 238 | 238 | 233 | 235 | -1.26% | 32,300 | 30億9267万 | +0.86% | 6.84 | 0.57 |
01/10 | 237 | 239 | 237 | 238 | +0.42% | 27,700 | 31億3215万 | +2.15% | 6.93 | 0.58 |
01/09 | 238 | 240 | 235 | 237 | -0.42% | 22,700 | 31億1899万 | +1.72% | 6.9 | 0.58 |
01/05 | 241 | 241 | 238 | 238 | -2.06% | 10,500 | 31億3215万 | +2.15% | 6.93 | 0.58 |
01/04 | 234 | 243 | 229 | 243 | +3.4% | 96,200 | 31億9795万 | +4.29% | 7.07 | 0.59 |
2023 |
12/29 | 235 | 235 | 231 | 235 | +0.86% | 22,800 | 30億9267万 | +0.86% | 6.84 | 0.57 |
12/28 | 227 | 234 | 227 | 233 | +2.19% | 26,200 | 30億6634万 | 0% | 6.78 | 0.57 |
12/27 | 228 | 231 | 226 | 228 | +0.44% | 44,000 | 30億54万 | -2.15% | 6.64 | 0.55 |
12/26 | 230 | 231 | 226 | 227 | -1.73% | 29,500 | 29億8738万 | -2.99% | 6.61 | 0.55 |
12/25 | 233 | 233 | 230 | 231 | -0.86% | 25,500 | 30億4002万 | -1.7% | 6.72 | 0.56 |
12/22 | 234 | 236 | 231 | 233 | -1.27% | 27,400 | 30億6634万 | -0.85% | 6.78 | 0.57 |
12/21 | 236 | 237 | 234 | 236 | -0.84% | 7,900 | 31億583万 | +0.43% | 6.87 | 0.57 |
12/20 | 239 | 239 | 236 | 238 | 0% | 9,200 | 31億3215万 | +1.28% | 6.93 | 0.58 |
12/19 | 240 | 240 | 234 | 238 | 0% | 13,200 | 31億3215万 | +1.71% | 6.93 | 0.58 |
12/18 | 235 | 242 | 230 | 238 | +3.48% | 74,400 | 31億3215万 | +1.71% | 6.93 | 0.58 |
12/15 | 228 | 230 | 228 | 230 | 0% | 14,600 | 30億2686万 | -1.29% | 6.69 | 0.56 |
12/14 | 232 | 232 | 227 | 230 | -1.71% | 36,700 | 30億2686万 | -1.29% | 6.69 | 0.56 |
12/13 | 226 | 234 | 226 | 234 | +3.54% | 25,300 | 30億7951万 | +0.43% | 6.81 | 0.57 |
12/12 | 226 | 227 | 225 | 226 | 0% | 5,600 | 29億7422万 | -3% | 6.58 | 0.55 |
12/11 | 222 | 226 | 222 | 226 | +1.8% | 20,500 | 29億7422万 | -3% | 6.58 | 0.55 |
12/08 | 227 | 229 | 222 | 222 | -2.63% | 41,900 | 29億2158万 | -4.72% | 6.46 | 0.54 |
12/07 | 232 | 232 | 228 | 228 | -1.72% | 12,500 | 30億54万 | -2.15% | 6.64 | 0.55 |
12/06 | 235 | 239 | 232 | 232 | -1.28% | 46,600 | 30億5318万 | -0.85% | 6.75 | 0.56 |
12/05 | 233 | 235 | 229 | 235 | +0.43% | 28,700 | 30億9267万 | +0.86% | 6.84 | 0.57 |
12/04 | 229 | 234 | 227 | 234 | +1.74% | 11,800 | 30億7951万 | +0.86% | 6.81 | 0.57 |
12/01 | 231 | 235 | 229 | 230 | -0.86% | 32,300 | 30億2686万 | -0.43% | 6.69 | 0.56 |
11/30 | 242 | 242 | 232 | 232 | -2.93% | 41,800 | 30億5318万 | +0.43% | 6.75 | 0.56 |
11/29 | 238 | 246 | 237 | 239 | +0.42% | 41,400 | 31億4531万 | +3.91% | 6.96 | 0.58 |
11/28 | 241 | 243 | 238 | 238 | -2.06% | 19,200 | 31億3215万 | +3.93% | 6.93 | 0.58 |
11/27 | 244 | 244 | 237 | 243 | +0.41% | 26,800 | 31億9795万 | +6.58% | 7.07 | 0.59 |
11/24 | 253 | 256 | 241 | 242 | -1.63% | 112,100 | 31億8479万 | +6.61% | 7.04 | 0.59 |
11/22 | 244 | 250 | 244 | 246 | 0% | 34,200 | 32億3743万 | +8.85% | 7.16 | 0.6 |
11/21 | 245 | 252 | 245 | 246 | 0% | 116,900 | 32億3743万 | +9.33% | 7.16 | 0.6 |
11/20 | 237 | 246 | 237 | 246 | +2.07% | 107,700 | 32億3743万 | +9.82% | 7.16 | 0.6 |
11/17 | 233 | 245 | 228 | 241 | +4.33% | 319,700 | 31億7163万 | +8.07% | 7.01 | 0.59 |
11/16 | 226 | 231 | 226 | 231 | +1.32% | 35,700 | 30億4002万 | +3.59% | 6.72 | 0.56 |
11/15 | 225 | 229 | 225 | 228 | +0.88% | 14,000 | 30億54万 | +2.7% | 6.64 | 0.55 |
11/14 | 224 | 227 | 222 | 226 | +0.89% | 16,800 | 29億7422万 | +1.8% | 6.58 | 0.55 |
11/13 | 226 | 227 | 224 | 224 | -0.88% | 9,300 | 29億4790万 | +0.9% | 6.52 | 0.54 |
11/10 | 225 | 227 | 224 | 226 | 0% | 10,600 | 29億7422万 | +1.35% | 6.58 | 0.55 |
11/09 | 229 | 229 | 225 | 226 | +0.89% | 18,100 | 29億7422万 | +1.35% | 6.58 | 0.55 |
11/08 | 229 | 229 | 223 | 224 | -1.75% | 32,000 | 29億4790万 | 0% | 6.52 | 0.54 |
11/07 | 226 | 230 | 225 | 228 | +0.88% | 29,400 | 30億54万 | +1.79% | 6.64 | 0.55 |
11/06 | 229 | 232 | 224 | 226 | -1.31% | 123,500 | 29億7422万 | +0.89% | 6.58 | 0.55 |
11/02 | 231 | 232 | 227 | 229 | -1.29% | 45,200 | 30億1370万 | +2.23% | 6.66 | 0.56 |
11/01 | 227 | 232 | 225 | 232 | -0.85% | 126,400 | 30億5318万 | +3.57% | 6.75 | 0.56 |
10/31 | 228 | 240 | 223 | 234 | +10.38% | 842,600 | 30億7951万 | +4.46% | 6.81 | 0.57 |
10/30 | 217 | 217 | 212 | 212 | -2.3% | 34,600 | 27億8998万 | -5.36% | 6.17 | 0.51 |
10/27 | 219 | 221 | 216 | 217 | -1.81% | 24,500 | 28億5578万 | -3.13% | 6.32 | 0.53 |
10/26 | 216 | 221 | 216 | 221 | +2.31% | 28,200 | 29億842万 | -1.34% | 6.43 | 0.54 |
10/25 | 215 | 219 | 214 | 216 | 0% | 21,800 | 28億4262万 | -3.57% | 6.29 | 0.52 |
10/24 | 214 | 216 | 212 | 216 | +0.93% | 36,700 | 28億4262万 | -3.57% | 6.29 | 0.52 |
10/23 | 216 | 217 | 212 | 214 | -1.38% | 31,200 | 28億1630万 | -4.46% | 6.23 | 0.52 |
10/20 | 216 | 217 | 215 | 217 | +0.93% | 23,100 | 28億5578万 | -3.56% | 6.32 | 0.53 |
10/19 | 217 | 218 | 215 | 215 | -1.38% | 8,700 | 28億2946万 | -4.44% | 6.26 | 0.52 |
10/18 | 217 | 218 | 214 | 218 | +0.93% | 40,700 | 28億6894万 | -3.11% | 6.34 | 0.53 |
10/17 | 220 | 220 | 216 | 216 | -0.92% | 53,100 | 28億4262万 | -4% | 6.29 | 0.52 |
10/16 | 220 | 221 | 218 | 218 | -1.8% | 38,100 | 28億6894万 | -3.11% | 6.34 | 0.53 |
10/13 | 227 | 227 | 222 | 222 | -2.2% | 37,800 | 29億2158万 | -1.33% | 6.46 | 0.54 |
10/12 | 228 | 230 | 225 | 227 | -1.3% | 30,000 | 29億8738万 | +0.89% | 6.61 | 0.55 |
10/11 | 227 | 234 | 222 | 230 | +0.88% | 108,300 | 30億2686万 | +2.22% | 6.69 | 0.56 |
10/10 | 229 | 229 | 223 | 228 | +0.88% | 93,600 | 30億54万 | +1.79% | 6.64 | 0.55 |
10/06 | 231 | 232 | 226 | 226 | -2.16% | 73,400 | 29億7422万 | +0.89% | 6.58 | 0.55 |
10/05 | 239 | 239 | 230 | 231 | 0% | 172,700 | 30億4002万 | +3.13% | 6.72 | 0.56 |
10/04 | 234 | 237 | 227 | 231 | -4.55% | 292,300 | 30億4002万 | +3.59% | 6.72 | 0.56 |
10/03 | 240 | 252 | 235 | 242 | -1.63% | 809,200 | 31億8479万 | +8.52% | 7.04 | 0.59 |
10/02 | 248 | 289 | 241 | 246 | +7.89% | 7,685,000 | 32億3743万 | +10.81% | 7.16 | 0.6 |
09/29 | 232 | 234 | 226 | 228 | +1.79% | 105,900 | 30億54万 | +3.17% | 6.64 | 0.55 |
09/28 | 233 | 260 | 218 | 224 | -0.44% | 531,500 | 29億4790万 | +1.36% | 6.52 | 0.54 |
09/27 | 226 | 226 | 221 | 225 | -0.88% | 10,300 | 29億6106万 | +1.81% | 6.55 | 0.54 |
09/26 | 229 | 229 | 222 | 227 | -0.44% | 14,300 | 29億8738万 | +2.71% | 6.61 | 0.55 |
09/25 | 220 | 235 | 218 | 228 | +3.64% | 21,900 | 30億54万 | +3.17% | 6.64 | 0.55 |
09/22 | 224 | 235 | 217 | 220 | +0.46% | 66,900 | 28億9526万 | -0.45% | 6.4 | 0.53 |
09/21 | 219 | 220 | 218 | 219 | 0% | 3,500 | 28億8210万 | -0.9% | 6.37 | 0.53 |
09/20 | 221 | 221 | 219 | 219 | -0.9% | 4,000 | 28億8210万 | -0.9% | 6.37 | 0.53 |
09/19 | 219 | 221 | 218 | 221 | +0.91% | 9,300 | 29億842万 | 0% | 6.43 | 0.53 |
09/15 | 219 | 219 | 218 | 219 | 0% | 1,600 | 28億8210万 | -0.9% | 6.37 | 0.53 |
09/14 | 219 | 220 | 217 | 219 | +0.46% | 17,900 | 28億8210万 | -0.9% | 6.37 | 0.53 |
09/13 | 217 | 218 | 216 | 218 | +0.46% | 4,900 | 28億6894万 | -1.36% | 6.34 | 0.52 |
09/12 | 217 | 218 | 216 | 217 | +0.46% | 4,400 | 28億5578万 | -2.25% | 6.32 | 0.52 |
09/11 | 217 | 218 | 216 | 216 | 0% | 3,900 | 28億4262万 | -2.7% | 6.29 | 0.52 |
09/08 | 221 | 221 | 212 | 216 | -2.26% | 46,600 | 28億4262万 | -3.14% | 6.29 | 0.52 |
09/07 | 221 | 221 | 220 | 221 | 0% | 9,300 | 29億842万 | -0.9% | 6.43 | 0.53 |
09/06 | 221 | 221 | 220 | 221 | 0% | 4,600 | 29億842万 | -1.34% | 6.43 | 0.53 |
09/05 | 223 | 223 | 220 | 221 | -0.45% | 4,200 | 29億842万 | -1.34% | 6.43 | 0.53 |
09/04 | 221 | 222 | 220 | 222 | +0.45% | 7,100 | 29億2158万 | -0.89% | 6.46 | 0.53 |
09/01 | 220 | 221 | 216 | 221 | 0% | 18,100 | 29億842万 | -1.34% | 6.43 | 0.53 |
08/31 | 221 | 222 | 220 | 221 | -0.45% | 7,400 | 29億842万 | -1.78% | 6.43 | 0.53 |
08/30 | 221 | 223 | 221 | 222 | -0.45% | 2,000 | 29億2158万 | -1.33% | 6.46 | 0.53 |
08/29 | 222 | 223 | 221 | 223 | +0.45% | 1,400 | 29億3474万 | -0.89% | 6.49 | 0.54 |
08/28 | 224 | 224 | 219 | 222 | -0.89% | 14,000 | 29億2158万 | -1.77% | 6.46 | 0.53 |
08/25 | 225 | 225 | 223 | 224 | -0.44% | 1,000 | 29億4790万 | -0.88% | 6.52 | 0.54 |
08/24 | 224 | 225 | 223 | 225 | +0.9% | 1,400 | 29億6106万 | -0.44% | 6.55 | 0.54 |