株価チャート
2023/10/17~2024/03/14
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 |
03/14 | 591 | 598 | 591 | 598 | 0% | 6,900 | 37億6142万 | +0.5% | 23.39 | 1.63 |
03/13 | 594 | 605 | 593 | 598 | +0.5% | 3,600 | 37億6142万 | +0.5% | 23.39 | 1.63 |
03/12 | 597 | 599 | 595 | 595 | -0.67% | 4,100 | 37億4255万 | 0% | 23.27 | 1.62 |
03/11 | 600 | 607 | 599 | 599 | -0.83% | 10,200 | 37億6771万 | +0.67% | 23.43 | 1.63 |
03/08 | 597 | 604 | 597 | 604 | +0.67% | 10,700 | 37億9916万 | +1.51% | 23.62 | 1.64 |
03/07 | 596 | 601 | 595 | 600 | +0.67% | 10,000 | 37億7400万 | +1.01% | 23.47 | 1.63 |
03/06 | 600 | 600 | 596 | 596 | -0.67% | 4,100 | 37億4884万 | +0.51% | 23.31 | 1.62 |
03/05 | 595 | 600 | 595 | 600 | +0.17% | 4,600 | 37億7400万 | +1.35% | 23.47 | 1.63 |
03/04 | 597 | 600 | 597 | 599 | 0% | 8,500 | 37億6771万 | +1.35% | 23.43 | 1.63 |
03/01 | 597 | 600 | 595 | 599 | +0.17% | 9,300 | 37億6771万 | +1.35% | 23.43 | 1.63 |
02/29 | 595 | 598 | 590 | 598 | +0.5% | 3,400 | 37億6142万 | +1.36% | 23.39 | 1.63 |
02/28 | 590 | 597 | 587 | 595 | +1.71% | 7,800 | 37億4255万 | +1.02% | 23.27 | 1.62 |
02/27 | 588 | 591 | 585 | 585 | -0.34% | 5,400 | 36億7965万 | -0.51% | 22.88 | 1.59 |
02/26 | 606 | 606 | 584 | 587 | -2.17% | 12,200 | 36億9223万 | -0.17% | 22.96 | 1.6 |
02/22 | 605 | 605 | 595 | 600 | +0.84% | 7,400 | 37億7400万 | +2.04% | 23.47 | 1.63 |
02/21 | 603 | 608 | 595 | 595 | -1.33% | 5,100 | 37億4255万 | +1.36% | 23.27 | 1.62 |
02/20 | 596 | 612 | 596 | 603 | +1.52% | 8,900 | 37億9287万 | +2.9% | 23.58 | 1.64 |
02/19 | 589 | 594 | 589 | 594 | +1.19% | 2,300 | 37億3626万 | +1.54% | 23.23 | 1.62 |
02/16 | 590 | 590 | 587 | 587 | 0% | 1,500 | 36億9223万 | +0.51% | 22.96 | 1.6 |
02/15 | 590 | 590 | 585 | 587 | +0.34% | 1,700 | 36億9223万 | +0.51% | 22.96 | 1.6 |
02/14 | 590 | 590 | 585 | 585 | -0.68% | 700 | 36億7965万 | +0.34% | 22.88 | 1.59 |
02/13 | 589 | 598 | 582 | 589 | +1.38% | 6,400 | 37億481万 | +1.2% | 23.03 | 1.6 |
02/09 | 589 | 599 | 579 | 581 | -3.49% | 25,800 | 36億5449万 | -0.17% | 22.72 | 1.58 |
02/08 | 605 | 613 | 600 | 602 | -0.5% | 14,100 | 37億8658万 | +3.61% | 23.54 | 1.64 |
02/07 | 603 | 605 | 597 | 605 | +0.5% | 11,800 | 38億545万 | +4.31% | 23.66 | 1.65 |
02/06 | 597 | 602 | 596 | 602 | +1.18% | 6,800 | 37億8658万 | +4.15% | 23.54 | 1.64 |
02/05 | 594 | 596 | 592 | 595 | +1.02% | 7,000 | 37億4255万 | +3.3% | 23.27 | 1.62 |
02/02 | 590 | 593 | 589 | 589 | +0.34% | 2,700 | 37億481万 | +2.61% | 23.03 | 1.6 |
02/01 | 584 | 587 | 583 | 587 | +1.03% | 5,400 | 36億9223万 | +2.44% | 22.96 | 1.6 |
01/31 | 580 | 585 | 576 | 581 | -0.17% | 5,500 | 36億5449万 | +1.57% | 22.72 | 1.58 |
01/30 | 576 | 582 | 576 | 582 | +1.04% | 4,500 | 36億6078万 | +1.75% | 22.76 | 1.58 |
01/29 | 576 | 578 | 576 | 576 | -0.35% | 4,600 | 36億2304万 | +0.88% | 22.53 | 1.57 |
01/26 | 578 | 582 | 578 | 578 | -0.52% | 5,300 | 36億3562万 | +1.4% | 22.6 | 1.57 |
01/25 | 576 | 581 | 576 | 581 | +0.35% | 5,500 | 36億5449万 | +1.93% | 22.72 | 1.58 |
01/24 | 577 | 580 | 577 | 579 | 0% | 5,200 | 36億4191万 | +1.76% | 22.64 | 1.58 |
01/23 | 577 | 580 | 577 | 579 | +0.35% | 3,300 | 36億4191万 | +1.94% | 22.64 | 1.58 |
01/22 | 580 | 582 | 577 | 577 | 0% | 6,200 | 36億2933万 | +1.76% | 22.57 | 1.57 |
01/19 | 577 | 579 | 577 | 577 | -0.35% | 5,800 | 36億2933万 | +1.94% | 22.57 | 1.57 |
01/18 | 579 | 580 | 576 | 579 | +0.17% | 4,000 | 36億4191万 | +2.48% | 22.64 | 1.58 |
01/17 | 579 | 579 | 576 | 578 | +0.52% | 2,100 | 36億3562万 | +2.48% | 22.6 | 1.57 |
01/16 | 578 | 579 | 575 | 575 | -0.52% | 2,600 | 36億1675万 | +2.13% | 22.49 | 1.56 |
01/15 | 573 | 580 | 573 | 578 | +0.87% | 3,900 | 36億3562万 | +2.85% | 22.6 | 1.57 |
01/12 | 573 | 573 | 569 | 573 | 0% | 3,000 | 36億417万 | +2.14% | 22.41 | 1.56 |
01/11 | 573 | 573 | 569 | 573 | -0.17% | 800 | 36億417万 | +2.32% | 22.41 | 1.56 |
01/10 | 566 | 575 | 566 | 574 | +0.35% | 6,000 | 36億1046万 | +2.5% | 22.45 | 1.56 |
01/09 | 572 | 575 | 565 | 572 | 0% | 5,400 | 35億9788万 | +2.33% | 22.37 | 1.56 |
01/05 | 566 | 572 | 565 | 572 | +1.24% | 7,000 | 35億9788万 | +2.51% | 22.37 | 1.56 |
01/04 | 563 | 565 | 563 | 565 | +0.53% | 1,400 | 35億5385万 | +1.44% | 22.1 | 1.54 |
2023 |
12/29 | 560 | 563 | 560 | 562 | +0.54% | 900 | 35億3498万 | +0.9% | 21.98 | 1.53 |
12/28 | 558 | 559 | 558 | 559 | 0% | 1,000 | 35億1611万 | +0.54% | 21.86 | 1.52 |
12/27 | 562 | 564 | 558 | 559 | +0.36% | 4,000 | 35億1611万 | +0.54% | 21.86 | 1.52 |
12/26 | 562 | 562 | 557 | 557 | -0.89% | 1,400 | 35億353万 | +0.18% | 21.78 | 1.52 |
12/25 | 560 | 562 | 556 | 562 | +0.36% | 3,200 | 35億3498万 | +1.26% | 21.98 | 1.53 |
12/22 | 560 | 560 | 556 | 560 | -0.36% | 1,900 | 35億2240万 | +0.9% | 21.9 | 1.52 |
12/21 | 562 | 562 | 557 | 562 | -0.18% | 2,300 | 35億3498万 | +1.26% | 21.98 | 1.53 |
12/20 | 562 | 563 | 562 | 563 | +0.18% | 1,200 | 35億4127万 | +1.62% | 22.02 | 1.53 |
12/19 | 563 | 563 | 562 | 562 | 0% | 1,900 | 35億3498万 | +1.44% | 21.98 | 1.53 |
12/18 | 561 | 562 | 561 | 562 | 0% | 3,300 | 35億3498万 | +1.63% | 21.98 | 1.53 |
12/15 | 560 | 562 | 560 | 562 | +1.26% | 4,000 | 35億3498万 | +1.63% | 21.98 | 1.53 |
12/14 | 556 | 559 | 555 | 555 | -0.18% | 5,100 | 34億9095万 | +0.54% | 21.71 | 1.51 |
12/13 | 555 | 558 | 555 | 556 | +0.36% | 1,700 | 34億9724万 | +0.72% | 21.74 | 1.51 |
12/12 | 558 | 558 | 553 | 554 | -0.18% | 3,200 | 34億8466万 | +0.36% | 21.67 | 1.51 |
12/11 | 555 | 555 | 555 | 555 | +0.73% | 2,000 | 34億9095万 | +0.54% | 21.71 | 1.51 |
12/08 | 551 | 555 | 551 | 551 | -0.18% | 3,500 | 34億6579万 | 0% | 21.55 | 1.5 |
12/07 | 556 | 556 | 552 | 552 | -0.18% | 200 | 34億7208万 | +0.18% | 21.59 | 1.5 |
12/06 | 551 | 555 | 551 | 553 | +0.36% | 2,500 | 34億7837万 | +0.36% | 21.63 | 1.5 |
12/05 | 551 | 551 | 550 | 551 | 0% | 1,400 | 34億6579万 | +0.18% | 21.55 | 1.5 |
12/04 | 552 | 552 | 551 | 551 | -1.25% | 6,400 | 34億6579万 | +0.18% | 21.55 | 1.5 |
12/01 | 558 | 558 | 558 | 558 | -0.18% | 100 | 35億982万 | +1.45% | 21.82 | 1.52 |
11/30 | 551 | 559 | 551 | 559 | +1.27% | 2,800 | 35億1611万 | +1.82% | 21.86 | 1.52 |
11/29 | 551 | 552 | 551 | 552 | -0.54% | 2,200 | 34億7208万 | +0.73% | 21.59 | 1.5 |
11/28 | 555 | 556 | 552 | 555 | +0.54% | 2,400 | 34億9095万 | +1.28% | 21.71 | 1.51 |
11/27 | 550 | 555 | 549 | 552 | +0.36% | 3,900 | 34億7208万 | +0.91% | 21.59 | 1.5 |
11/24 | 550 | 555 | 550 | 550 | +0.18% | 4,800 | 34億5950万 | +0.55% | 21.51 | 1.5 |
11/22 | 551 | 551 | 549 | 549 | 0% | 2,700 | 34億5321万 | +0.37% | 21.47 | 1.49 |
11/21 | 550 | 551 | 549 | 549 | -0.36% | 2,800 | 34億5321万 | +0.37% | 21.47 | 1.49 |
11/20 | 552 | 552 | 551 | 551 | -0.18% | 1,200 | 34億6579万 | +0.92% | 21.55 | 1.5 |
11/17 | 549 | 554 | 549 | 552 | +0.55% | 3,800 | 34億7208万 | +1.1% | 21.59 | 1.5 |
11/16 | 548 | 553 | 548 | 549 | -0.18% | 8,600 | 34億5321万 | +0.55% | 21.47 | 1.49 |
11/15 | 552 | 552 | 550 | 550 | -0.36% | 2,500 | 34億5950万 | +0.73% | 21.51 | 1.5 |
11/14 | 549 | 554 | 549 | 552 | +0.55% | 3,100 | 34億7208万 | +1.1% | 21.59 | 1.5 |
11/13 | 553 | 553 | 548 | 549 | -0.36% | 2,400 | 34億5321万 | +0.73% | 21.47 | 1.49 |
11/10 | 554 | 554 | 549 | 551 | +0.36% | 2,300 | 34億6579万 | +1.1% | 21.55 | 1.5 |
11/09 | 552 | 552 | 549 | 549 | -0.54% | 200 | 34億5321万 | +0.92% | 21.47 | 1.49 |
11/08 | 548 | 552 | 548 | 552 | +0.73% | 500 | 34億7208万 | +1.47% | 21.59 | 1.5 |
11/07 | 547 | 548 | 545 | 548 | -0.36% | 1,500 | 34億4692万 | +0.74% | 21.43 | 1.49 |
11/06 | 544 | 550 | 544 | 550 | +1.29% | 4,500 | 34億5950万 | +1.29% | 21.51 | 1.5 |
11/02 | 549 | 553 | 543 | 543 | -1.09% | 4,300 | 34億1547万 | 0% | 21.24 | 1.48 |
11/01 | 545 | 549 | 545 | 549 | +1.1% | 1,700 | 34億5321万 | +1.29% | 21.47 | 1.49 |
10/31 | 549 | 551 | 542 | 543 | 0% | 7,300 | 34億1547万 | +0.18% | 21.24 | 1.48 |
10/30 | 541 | 547 | 541 | 543 | +0.37% | 2,600 | 34億1547万 | +0.18% | 21.24 | 1.48 |
10/27 | 541 | 541 | 541 | 541 | -0.37% | 3,100 | 34億289万 | 0% | 21.16 | 1.47 |
10/26 | 543 | 543 | 543 | 543 | +0.37% | 300 | 34億1547万 | +0.37% | 21.24 | 1.48 |
10/25 | 543 | 543 | 541 | 541 | 0% | 200 | 34億289万 | 0% | 21.16 | 1.47 |
10/24 | 542 | 546 | 540 | 541 | 0% | 3,200 | 34億289万 | +0.19% | 21.16 | 1.47 |
10/23 | 543 | 546 | 540 | 541 | -0.92% | 3,700 | 34億289万 | +0.19% | 21.16 | 1.47 |
10/20 | 548 | 548 | 546 | 546 | -0.36% | 1,400 | 34億3434万 | +1.11% | 21.35 | 1.49 |
10/19 | 541 | 548 | 541 | 548 | +0.55% | 2,300 | 34億4692万 | +1.67% | 21.43 | 1.49 |
10/18 | 541 | 548 | 540 | 545 | +1.11% | 2,800 | 34億2805万 | +1.11% | 21.31 | 1.48 |
10/17 | 539 | 542 | 539 | 539 | 0% | 1,700 | 33億9031万 | 0% | 21.08 | 1.47 |