株価チャート
2023/09/21～2024/02/19
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 |
| 02/19 | 541 | 550 | 540 | 550 | +1.29% | 64,700 | 261億3613万 | +0.18% | 21.6 | 0.4 |
| 02/16 | 535 | 544 | 535 | 543 | +2.26% | 77,000 | 258億349万 | -1.09% | 21.33 | 0.39 |
| 02/15 | 537 | 539 | 530 | 531 | -0.56% | 123,600 | 252億3325万 | -3.28% | 20.86 | 0.38 |
| 02/14 | 549 | 549 | 532 | 534 | -2.73% | 205,200 | 253億7581万 | -2.91% | 20.98 | 0.39 |
| 02/13 | 555 | 556 | 545 | 549 | -0.54% | 213,500 | 260億8861万 | -0.36% | 21.56 | 0.4 |
| 02/09 | 573 | 573 | 548 | 552 | -2.82% | 440,300 | 262億3117万 | +0.18% | 21.68 | 0.4 |
| 02/08 | 573 | 573 | 564 | 568 | -0.53% | 131,200 | 269億9150万 | +3.09% | 22.31 | 0.41 |
| 02/07 | 561 | 573 | 560 | 571 | +2.51% | 135,700 | 271億3406万 | +3.63% | 22.43 | 0.41 |
| 02/06 | 562 | 563 | 555 | 557 | -1.07% | 53,400 | 264億6878万 | +1.27% | 21.88 | 0.4 |
| 02/05 | 556 | 566 | 554 | 563 | +1.62% | 142,900 | 267億5390万 | +2.55% | 22.11 | 0.41 |
| 02/02 | 551 | 554 | 547 | 554 | +0.91% | 78,900 | 263億2622万 | +1.09% | 21.76 | 0.4 |
| 02/01 | 546 | 550 | 544 | 549 | +0.18% | 92,500 | 260億8861万 | +0.18% | 21.56 | 0.4 |
| 01/31 | 544 | 548 | 541 | 548 | +0.92% | 96,400 | 260億4109万 | 0% | 21.53 | 0.4 |
| 01/30 | 549 | 550 | 543 | 543 | -0.91% | 89,200 | 258億349万 | -0.73% | 21.33 | 0.39 |
| 01/29 | 543 | 549 | 543 | 548 | +1.29% | 37,400 | 260億4109万 | +0.18% | 21.53 | 0.4 |
| 01/26 | 545 | 547 | 541 | 541 | -0.92% | 67,100 | 257億845万 | -1.1% | 21.25 | 0.39 |
| 01/25 | 546 | 551 | 544 | 546 | +0.55% | 127,000 | 259億4605万 | -0.18% | 21.45 | 0.4 |
| 01/24 | 545 | 548 | 542 | 543 | -0.73% | 57,000 | 258億349万 | -0.73% | 21.33 | 0.39 |
| 01/23 | 553 | 556 | 545 | 547 | -1.08% | 107,600 | 259億9357万 | 0% | 21.49 | 0.4 |
| 01/22 | 546 | 553 | 544 | 553 | +1.47% | 126,500 | 262億7869万 | +0.91% | 21.72 | 0.4 |
| 01/19 | 547 | 551 | 544 | 545 | -0.73% | 109,900 | 258億9853万 | -0.37% | 21.41 | 0.39 |
| 01/18 | 547 | 554 | 547 | 549 | +0.37% | 67,500 | 260億8861万 | +0.18% | 21.56 | 0.4 |
| 01/17 | 550 | 558 | 547 | 547 | -0.36% | 83,600 | 259億9357万 | -0.18% | 21.49 | 0.4 |
| 01/16 | 556 | 556 | 549 | 549 | -0.72% | 99,700 | 260億8861万 | 0% | 21.56 | 0.4 |
| 01/15 | 546 | 555 | 545 | 553 | +1.84% | 123,900 | 262億7869万 | +0.36% | 21.72 | 0.4 |
| 01/12 | 554 | 554 | 542 | 543 | -1.81% | 109,300 | 258億349万 | -1.63% | 21.33 | 0.39 |
| 01/11 | 556 | 559 | 553 | 553 | 0% | 80,500 | 262億7869万 | 0% | 21.72 | 0.4 |
| 01/10 | 553 | 557 | 551 | 553 | -0.72% | 87,900 | 262億7869万 | 0% | 21.72 | 0.4 |
| 01/09 | 555 | 558 | 552 | 557 | +1.27% | 90,100 | 264億6878万 | +0.54% | 21.88 | 0.4 |
| 01/05 | 552 | 557 | 549 | 550 | -0.36% | 64,200 | 261億3613万 | -0.9% | 21.6 | 0.4 |
| 01/04 | 545 | 554 | 541 | 552 | +0.36% | 122,300 | 262億3117万 | -0.54% | 21.68 | 0.4 |
| 2023 |
| 12/29 | 546 | 550 | 544 | 550 | +0.36% | 72,500 | 261億3613万 | -0.9% | 21.6 | 0.4 |
| 12/28 | 542 | 548 | 542 | 548 | +0.37% | 41,400 | 260億4109万 | -1.44% | 21.53 | 0.4 |
| 12/27 | 540 | 547 | 539 | 546 | +1.3% | 105,400 | 259億4605万 | -1.8% | 21.45 | 0.4 |
| 12/26 | 541 | 547 | 524 | 539 | -0.92% | 179,400 | 256億1341万 | -3.06% | 21.17 | 0.39 |
| 12/25 | 550 | 552 | 542 | 544 | +0.55% | 119,000 | 258億5101万 | -2.33% | 21.37 | 0.39 |
| 12/22 | 531 | 542 | 531 | 541 | +1.12% | 93,100 | 257億845万 | -3.05% | 21.25 | 0.39 |
| 12/21 | 536 | 540 | 534 | 535 | -1.65% | 65,200 | 254億2333万 | -4.29% | 21.01 | 0.39 |
| 12/20 | 550 | 550 | 544 | 544 | +0.37% | 61,700 | 258億5101万 | -2.86% | 21.37 | 0.39 |
| 12/19 | 545 | 545 | 538 | 542 | -0.55% | 75,200 | 257億5597万 | -3.39% | 21.29 | 0.39 |
| 12/18 | 542 | 549 | 537 | 545 | -0.91% | 93,000 | 258億9853万 | -3.02% | 21.41 | 0.39 |
| 12/15 | 544 | 550 | 543 | 550 | +0.92% | 52,000 | 261億3613万 | -2.48% | 21.6 | 0.4 |
| 12/14 | 555 | 559 | 544 | 545 | -1.8% | 84,200 | 258億9853万 | -3.2% | 21.41 | 0.39 |
| 12/13 | 551 | 556 | 548 | 555 | +0.73% | 67,800 | 263億7374万 | -1.25% | 21.8 | 0.4 |
| 12/12 | 565 | 566 | 551 | 551 | -2.13% | 84,500 | 261億8365万 | -1.96% | 21.64 | 0.4 |
| 12/11 | 562 | 563 | 554 | 563 | +1.81% | 66,200 | 267億5390万 | 0% | 22.11 | 0.41 |
| 12/08 | 570 | 570 | 551 | 553 | -3.66% | 171,500 | 262億7869万 | -1.6% | 21.72 | 0.4 |
| 12/07 | 581 | 586 | 574 | 574 | -1.88% | 73,400 | 272億7662万 | +2.32% | 22.55 | 0.42 |
| 12/06 | 575 | 589 | 571 | 585 | +1.39% | 142,000 | 277億9934万 | +4.65% | 22.98 | 0.42 |
| 12/05 | 577 | 595 | 574 | 577 | +1.76% | 303,200 | 274億1918万 | +3.78% | 22.66 | 0.42 |
| 12/04 | 562 | 567 | 557 | 567 | 0% | 128,700 | 269億4398万 | +2.35% | 22.27 | 0.41 |
| 12/01 | 580 | 580 | 565 | 567 | -2.07% | 106,000 | 269億4398万 | +2.53% | 22.27 | 0.41 |
| 11/30 | 565 | 579 | 564 | 579 | +3.02% | 171,700 | 275億1422万 | +5.08% | 22.74 | 0.42 |
| 11/29 | 556 | 565 | 550 | 562 | +0.9% | 80,100 | 267億638万 | +2.55% | 22.08 | 0.41 |
| 11/28 | 566 | 566 | 554 | 557 | -0.71% | 62,700 | 264億6878万 | +2.01% | 21.88 | 0.4 |
| 11/27 | 566 | 566 | 558 | 561 | +0.18% | 66,700 | 266億5886万 | +3.13% | 22.04 | 0.41 |
| 11/24 | 554 | 565 | 554 | 560 | +1.08% | 79,800 | 266億1134万 | +3.13% | 22 | 0.41 |
| 11/22 | 555 | 560 | 554 | 554 | -1.07% | 58,800 | 263億2622万 | +2.4% | 21.76 | 0.4 |
| 11/21 | 557 | 562 | 554 | 560 | +0.72% | 64,800 | 266億1134万 | +3.7% | 22 | 0.41 |
| 11/20 | 573 | 573 | 556 | 556 | -1.94% | 96,200 | 264億2126万 | +3.35% | 21.84 | 0.4 |
| 11/17 | 560 | 568 | 555 | 567 | +1.25% | 69,200 | 269億4398万 | +5.59% | 22.27 | 0.41 |
| 11/16 | 566 | 570 | 554 | 560 | -1.23% | 116,700 | 266億1134万 | +4.48% | 22 | 0.41 |
| 11/15 | 573 | 574 | 565 | 567 | -0.35% | 100,300 | 269億4398万 | +5.98% | 22.27 | 0.41 |
| 11/14 | 571 | 580 | 565 | 569 | -0.52% | 140,500 | 270億3902万 | +6.55% | 22.35 | 0.41 |
| 11/13 | 570 | 577 | 563 | 572 | -1.21% | 183,700 | 271億8158万 | +7.52% | 22.47 | 0.41 |
| 11/10 | 546 | 579 | 546 | 579 | +8.02% | 415,200 | 275億1422万 | +9.04% | 22.74 | 0.42 |
| 11/09 | 527 | 565 | 521 | 536 | +1.13% | 632,000 | 254億7085万 | +1.32% | 21.05 | 0.39 |
| 11/08 | 558 | 558 | 525 | 530 | -4.33% | 251,200 | 251億8573万 | +0.19% | 20.82 | 0.38 |
| 11/07 | 558 | 560 | 552 | 554 | -1.25% | 79,700 | 263億2622万 | +4.53% | 21.76 | 0.4 |
| 11/06 | 546 | 564 | 545 | 561 | +3.51% | 192,300 | 266億5886万 | +5.65% | 22.04 | 0.41 |
| 11/02 | 536 | 545 | 535 | 542 | +1.88% | 150,900 | 257億5597万 | +1.88% | 21.29 | 0.39 |
| 11/01 | 534 | 534 | 525 | 532 | +1.53% | 102,400 | 252億8077万 | -0.19% | 20.9 | 0.38 |
| 10/31 | 516 | 524 | 515 | 524 | +1.75% | 69,600 | 249億61万 | -2.24% | 20.58 | 0.38 |
| 10/30 | 521 | 522 | 512 | 515 | -2.83% | 106,200 | 244億7293万 | -4.45% | 20.23 | 0.37 |
| 10/27 | 520 | 532 | 520 | 530 | +2.12% | 70,300 | 251億8573万 | -2.21% | 20.82 | 0.38 |
| 10/26 | 518 | 525 | 516 | 519 | +0.39% | 80,400 | 246億6301万 | -4.6% | 20.39 | 0.38 |
| 10/25 | 521 | 525 | 517 | 517 | +0.98% | 78,100 | 245億6797万 | -5.48% | 20.31 | 0.37 |
| 10/24 | 517 | 519 | 502 | 512 | -0.58% | 98,100 | 243億3036万 | -6.74% | 20.11 | 0.37 |
| 10/23 | 513 | 524 | 512 | 515 | +0.39% | 71,700 | 244億7293万 | -6.7% | 20.23 | 0.37 |
| 10/20 | 520 | 520 | 510 | 513 | -1.35% | 89,700 | 243億7788万 | -7.23% | 20.15 | 0.37 |
| 10/19 | 521 | 525 | 515 | 520 | -1.14% | 59,500 | 247億1053万 | -6.31% | 20.43 | 0.38 |
| 10/18 | 520 | 528 | 520 | 526 | +1.74% | 77,300 | 249億9565万 | -5.57% | 20.66 | 0.38 |
| 10/17 | 527 | 528 | 514 | 517 | -0.77% | 137,900 | 245億6797万 | -7.35% | 20.31 | 0.37 |
| 10/16 | 523 | 527 | 519 | 521 | -0.76% | 42,400 | 247億5805万 | -6.96% | 20.46 | 0.38 |
| 10/13 | 536 | 537 | 523 | 525 | -3.14% | 113,000 | 249億4813万 | -6.42% | 20.62 | 0.38 |
| 10/12 | 535 | 543 | 533 | 542 | +1.12% | 72,300 | 257億5597万 | -3.73% | 21.29 | 0.39 |
| 10/11 | 546 | 546 | 535 | 536 | -0.74% | 93,100 | 254億7085万 | -4.8% | 21.05 | 0.39 |
| 10/10 | 537 | 542 | 534 | 540 | +1.31% | 93,000 | 256億6093万 | -4.09% | 21.21 | 0.39 |
| 10/06 | 533 | 537 | 531 | 533 | 0% | 65,500 | 253億2829万 | -5.33% | 20.94 | 0.39 |
| 10/05 | 526 | 537 | 522 | 533 | +2.11% | 99,300 | 253億2829万 | -5.33% | 20.94 | 0.39 |
| 10/04 | 535 | 535 | 522 | 522 | -3.69% | 116,400 | 248億557万 | -7.28% | 20.5 | 0.38 |
| 10/03 | 560 | 560 | 541 | 542 | -3.39% | 99,200 | 257億5597万 | -3.73% | 21.29 | 0.39 |
| 10/02 | 575 | 578 | 561 | 561 | -1.58% | 81,100 | 266億5886万 | -0.18% | 22.04 | 0.41 |
| 09/29 | 588 | 590 | 568 | 570 | -2.56% | 92,900 | 270億8654万 | +1.79% | 22.39 | 0.41 |
| 09/28 | 584 | 595 | 582 | 585 | +0.17% | 124,500 | 277億9934万 | +4.84% | 22.98 | 0.42 |
| 09/27 | 595 | 595 | 576 | 584 | -2.34% | 181,300 | 277億5182万 | +5.23% | 22.94 | 0.42 |
| 09/26 | 597 | 602 | 590 | 598 | -0.33% | 122,000 | 284億1711万 | +8.33% | 23.49 | 0.43 |
| 09/25 | 589 | 605 | 582 | 600 | +2.92% | 241,600 | 285億1215万 | +9.49% | 23.57 | 0.43 |
| 09/22 | 585 | 587 | 572 | 583 | -0.85% | 166,900 | 277億430万 | +6.97% | 22.9 | 0.42 |
| 09/21 | 578 | 595 | 578 | 588 | +1.2% | 184,600 | 279億4190万 | +8.49% | 23.1 | 0.43 |
