株価チャート
2023/10/12～2024/03/11
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 |
| 03/11 | 273 | 273 | 258 | 261 | -4.74% | 127,800 | 30億7662万 | -7.77% | 13.15 | 6.45 |
| 03/08 | 258 | 274 | 257 | 274 | +6.2% | 160,000 | 32億2986万 | -2.49% | 13.8 | 6.77 |
| 03/07 | 267 | 267 | 255 | 258 | -4.09% | 163,700 | 30億4125万 | -7.19% | 13 | 6.37 |
| 03/06 | 259 | 270 | 258 | 269 | +3.46% | 157,600 | 31億7092万 | -2.54% | 13.55 | 6.65 |
| 03/05 | 264 | 268 | 254 | 260 | -2.99% | 209,700 | 30億6483万 | -5.11% | 13.1 | 6.42 |
| 03/04 | 274 | 277 | 261 | 268 | -2.9% | 311,700 | 31億5913万 | -1.47% | 13.5 | 6.62 |
| 03/01 | 287 | 287 | 276 | 276 | -3.83% | 211,800 | 32億5343万 | +2.6% | 13.9 | 6.82 |
| 02/29 | 288 | 291 | 278 | 287 | -0.35% | 180,200 | 33億8310万 | +7.49% | 7.32 | 7.09 |
| 02/28 | 295 | 302 | 288 | 288 | -3.68% | 211,400 | 33億9489万 | +9.09% | 7.35 | 7.12 |
| 02/27 | 295 | 301 | 288 | 299 | +1.36% | 288,900 | 35億2455万 | +15% | 7.63 | 7.39 |
| 02/26 | 304 | 304 | 287 | 295 | -3.59% | 429,800 | 34億7740万 | +15.23% | 7.53 | 7.29 |
| 02/22 | 318 | 321 | 306 | 306 | -2.24% | 252,100 | 36億707万 | +21.43% | 7.81 | 7.56 |
| 02/21 | 308 | 331 | 303 | 313 | +3.3% | 665,600 | 36億8958万 | +26.21% | 7.99 | 7.73 |
| 02/20 | 309 | 319 | 300 | 303 | -1.94% | 491,200 | 35億7171万 | +24.69% | 7.73 | 7.49 |
| 02/19 | 286 | 309 | 281 | 309 | +9.57% | 759,400 | 36億4243万 | +29.29% | 7.88 | 7.63 |
| 02/16 | 288 | 306 | 279 | 282 | -2.08% | 811,100 | 33億2416万 | +20.51% | 7.19 | 6.97 |
| 02/15 | 270 | 319 | 265 | 288 | +7.06% | 2,164,400 | 33億9489万 | +24.68% | 7.35 | 7.12 |
| 02/14 | 270 | 295 | 263 | 269 | -16.98% | 2,144,100 | 31億7092万 | +18.5% | 6.86 | 6.65 |
| 02/13 | 404 | 415 | 324 | 324 | -19.8% | 1,679,400 | 38億1925万 | +44.64% | 8.27 | 8.01 |
| 02/09 | 404 | 404 | 404 | 404 | +24.69% | 120,900 | 47億6228万 | +84.47% | 10.31 | 9.98 |
| 02/08 | 239 | 324 | 229 | 324 | +32.79% | 4,862,100 | 38億1925万 | +53.55% | 8.27 | 8.01 |
| 02/07 | 259 | 267 | 233 | 244 | -0.41% | 1,770,800 | 28億7622万 | +18.45% | 6.23 | 6.03 |
| 02/06 | 212 | 258 | 210 | 245 | +15.57% | 1,306,300 | 28億8801万 | +20.1% | 6.25 | 6.05 |
| 02/05 | 210 | 215 | 210 | 212 | -0.47% | 58,700 | 24億9901万 | +5.47% | 5.41 | 5.24 |
| 02/02 | 212 | 213 | 209 | 213 | +0.47% | 35,400 | 25億1080万 | +6.5% | 5.43 | 5.26 |
| 02/01 | 207 | 212 | 207 | 212 | +0.47% | 55,900 | 24億9901万 | +6.53% | 5.41 | 5.24 |
| 01/31 | 205 | 215 | 205 | 211 | +2.93% | 127,600 | 24億8723万 | +6.57% | 5.38 | 5.21 |
| 01/30 | 207 | 211 | 205 | 205 | -0.97% | 99,500 | 24億1650万 | +4.06% | 5.23 | 5.06 |
| 01/29 | 208 | 211 | 206 | 207 | 0% | 78,600 | 24億4007万 | +5.08% | 5.28 | 5.11 |
| 01/26 | 212 | 212 | 207 | 207 | -2.36% | 83,000 | 24億4007万 | +5.61% | 5.28 | 5.11 |
| 01/25 | 212 | 212 | 207 | 212 | 0% | 104,200 | 24億9901万 | +8.72% | 5.41 | 5.24 |
| 01/24 | 208 | 214 | 206 | 212 | +2.91% | 139,100 | 24億9901万 | +9.28% | 5.41 | 5.24 |
| 01/23 | 200 | 232 | 199 | 206 | +3% | 981,100 | 24億2829万 | +6.74% | 5.26 | 5.09 |
| 01/22 | 201 | 204 | 200 | 200 | 0% | 92,100 | 23億5756万 | +3.63% | 5.1 | 4.94 |
| 01/19 | 199 | 201 | 197 | 200 | +1.52% | 74,200 | 23億5756万 | +4.17% | 5.1 | 4.94 |
| 01/18 | 197 | 200 | 196 | 197 | 0% | 45,800 | 23億2220万 | +2.6% | 5.03 | 4.87 |
| 01/17 | 200 | 203 | 196 | 197 | -1.99% | 131,600 | 23億2220万 | +2.6% | 5.03 | 4.87 |
| 01/16 | 196 | 203 | 193 | 201 | +2.55% | 116,800 | 23億6935万 | +4.69% | 5.13 | 4.97 |
| 01/15 | 190 | 199 | 190 | 196 | +3.16% | 288,900 | 23億1041万 | +2.62% | 5 | 4.84 |
| 01/12 | 193 | 223 | 188 | 190 | -2.06% | 2,024,300 | 22億3968万 | -0.52% | 4.85 | 4.69 |
| 01/11 | 198 | 198 | 192 | 194 | -1.02% | 126,200 | 22億8683万 | +1.57% | 4.95 | 4.79 |
| 01/10 | 205 | 209 | 191 | 196 | -3.45% | 583,000 | 23億1041万 | +2.08% | 5 | 4.84 |
| 01/09 | 200 | 203 | 198 | 203 | +2.53% | 183,800 | 23億9292万 | +5.73% | 5.18 | 5.02 |
| 01/05 | 195 | 198 | 192 | 198 | +2.59% | 33,300 | 23億3398万 | +3.13% | 5.05 | 4.89 |
| 01/04 | 193 | 194 | 191 | 193 | 0% | 30,800 | 22億7504万 | +0.52% | 4.92 | 4.77 |
| 2023 |
| 12/29 | 191 | 193 | 191 | 193 | +1.05% | 42,800 | 22億7504万 | +0.52% | 4.92 | 4.77 |
| 12/28 | 189 | 191 | 187 | 191 | +1.6% | 62,700 | 22億5147万 | -0.52% | 4.87 | 4.72 |
| 12/27 | 188 | 188 | 186 | 188 | 0% | 73,300 | 22億1611万 | -2.08% | 4.8 | 4.64 |
| 12/26 | 188 | 191 | 183 | 188 | +0.53% | 136,500 | 22億1611万 | -2.59% | 4.8 | 4.64 |
| 12/25 | 185 | 188 | 185 | 187 | -0.53% | 62,700 | 22億432万 | -3.11% | 4.77 | 4.62 |
| 12/22 | 190 | 190 | 186 | 188 | 0% | 63,300 | 22億1611万 | -2.59% | 4.8 | 4.64 |
| 12/21 | 188 | 195 | 185 | 188 | -0.53% | 144,700 | 22億1611万 | -3.09% | 4.8 | 4.64 |
| 12/20 | 190 | 192 | 187 | 189 | -0.53% | 58,200 | 22億2789万 | -2.58% | 4.82 | 4.67 |
| 12/19 | 187 | 190 | 185 | 190 | +1.6% | 18,800 | 22億3968万 | -2.06% | 4.85 | 4.69 |
| 12/18 | 186 | 187 | 184 | 187 | +0.54% | 40,400 | 22億432万 | -3.61% | 4.77 | 4.62 |
| 12/15 | 185 | 188 | 184 | 186 | 0% | 22,700 | 21億9253万 | -4.12% | 4.75 | 4.6 |
| 12/14 | 189 | 189 | 184 | 186 | -1.59% | 57,600 | 21億9253万 | -4.62% | 4.75 | 4.6 |
| 12/13 | 190 | 192 | 188 | 189 | -0.53% | 13,200 | 22億2789万 | -3.08% | 4.82 | 4.67 |
| 12/12 | 192 | 192 | 190 | 190 | -1.04% | 16,800 | 22億3968万 | -2.56% | 4.85 | 4.69 |
| 12/11 | 193 | 194 | 191 | 192 | -0.52% | 23,700 | 22億6326万 | -1.54% | 4.9 | 4.74 |
| 12/08 | 193 | 196 | 189 | 193 | 0% | 56,200 | 22億7504万 | -1.03% | 4.92 | 4.77 |
| 12/07 | 194 | 195 | 192 | 193 | -0.52% | 45,800 | 22億7504万 | -1.03% | 4.92 | 4.77 |
| 12/06 | 194 | 197 | 194 | 194 | 0% | 27,800 | 22億8683万 | 0% | 4.95 | 4.79 |
| 12/05 | 197 | 198 | 192 | 194 | -1.52% | 61,100 | 22億8683万 | 0% | 4.95 | 4.79 |
| 12/04 | 197 | 199 | 196 | 197 | -1.99% | 52,300 | 23億2220万 | +1.55% | 5.03 | 4.87 |
| 12/01 | 197 | 201 | 195 | 201 | +2.55% | 68,600 | 23億6935万 | +4.15% | 5.13 | 4.97 |
| 11/30 | 200 | 200 | 195 | 196 | -1.51% | 53,500 | 23億1041万 | +1.55% | 5 | 6.12 |
| 11/29 | 200 | 200 | 197 | 199 | -0.5% | 25,200 | 23億4577万 | +3.11% | 5.08 | 6.22 |
| 11/28 | 200 | 201 | 198 | 200 | +1.01% | 12,600 | 23億5756万 | +3.63% | 5.1 | 6.25 |
| 11/27 | 201 | 201 | 197 | 198 | -1% | 29,900 | 23億3398万 | +2.59% | 5.05 | 6.19 |
| 11/24 | 200 | 201 | 199 | 200 | +0.5% | 10,300 | 23億5756万 | +3.63% | 5.1 | 6.25 |
| 11/22 | 206 | 206 | 199 | 199 | -2.93% | 39,300 | 23億4577万 | +2.58% | 5.08 | 6.22 |
| 11/21 | 192 | 205 | 192 | 205 | +6.77% | 146,000 | 24億1650万 | +5.67% | 5.23 | 6.4 |
| 11/20 | 192 | 194 | 190 | 192 | +1.05% | 23,200 | 22億6326万 | -1.03% | 4.9 | 6 |
| 11/17 | 190 | 192 | 188 | 190 | 0% | 15,900 | 22億3968万 | -2.56% | 4.85 | 5.94 |
| 11/16 | 191 | 193 | 190 | 190 | -1.04% | 6,200 | 22億3968万 | -3.06% | 4.85 | 5.94 |
| 11/15 | 189 | 194 | 189 | 192 | +0.52% | 21,200 | 22億6326万 | -2.54% | 4.9 | 6 |
| 11/14 | 191 | 193 | 189 | 191 | -1.04% | 35,300 | 22億5147万 | -4.02% | 4.87 | 5.97 |
| 11/13 | 195 | 195 | 190 | 193 | -0.52% | 31,200 | 22億7504万 | -3.5% | 4.92 | 6.03 |
| 11/10 | 196 | 196 | 191 | 194 | -1.52% | 40,500 | 22億8683万 | -3.48% | 4.95 | 6.06 |
| 11/09 | 194 | 197 | 192 | 197 | +1.03% | 25,200 | 23億2220万 | -2.48% | 5.03 | 6.15 |
| 11/08 | 191 | 196 | 188 | 195 | +2.63% | 100,600 | 22億9862万 | -3.94% | 4.98 | 6.09 |
| 11/07 | 191 | 192 | 188 | 190 | -0.52% | 61,500 | 22億3968万 | -6.86% | 4.85 | 5.94 |
| 11/06 | 186 | 191 | 185 | 191 | +3.24% | 40,000 | 22億5147万 | -6.83% | 4.87 | 5.97 |
| 11/02 | 188 | 189 | 183 | 185 | -2.12% | 64,200 | 21億8074万 | -10.63% | 4.72 | 5.78 |
| 11/01 | 186 | 189 | 183 | 189 | +2.16% | 80,500 | 22億2789万 | -9.57% | 4.82 | 5.9 |
| 10/31 | 182 | 186 | 176 | 185 | +2.21% | 77,200 | 21億8074万 | -12.32% | 4.72 | 5.78 |
| 10/30 | 188 | 189 | 181 | 181 | -4.23% | 145,100 | 21億3359万 | -15.02% | 4.62 | 5.65 |
| 10/27 | 187 | 192 | 186 | 189 | +1.07% | 73,400 | 22億2789万 | -12.09% | 4.82 | 5.9 |
| 10/26 | 191 | 192 | 185 | 187 | -2.09% | 125,500 | 22億432万 | -13.82% | 4.77 | 5.84 |
| 10/25 | 197 | 197 | 190 | 191 | -3.05% | 111,800 | 22億5147万 | -12.39% | 4.87 | 5.97 |
| 10/24 | 197 | 197 | 188 | 197 | +0.51% | 137,700 | 23億2220万 | -10.45% | 5.03 | 6.15 |
| 10/23 | 203 | 203 | 195 | 196 | -3.45% | 118,900 | 23億1041万 | -11.31% | 5 | 6.12 |
| 10/20 | 206 | 206 | 197 | 203 | -1.46% | 127,000 | 23億9292万 | -8.56% | 5.18 | 6.34 |
| 10/19 | 211 | 212 | 206 | 206 | -1.9% | 83,600 | 24億2829万 | -7.62% | 5.26 | 6.44 |
| 10/18 | 208 | 212 | 204 | 210 | +0.96% | 103,000 | 24億7544万 | -6.25% | 5.36 | 6.56 |
| 10/17 | 209 | 211 | 207 | 208 | 0% | 39,300 | 24億5186万 | -7.56% | 5.31 | 6.5 |
| 10/16 | 207 | 213 | 204 | 208 | -1.89% | 102,700 | 24億5186万 | -7.56% | 5.31 | 6.5 |
| 10/13 | 214 | 216 | 209 | 212 | -1.4% | 131,300 | 24億9901万 | -6.19% | 5.41 | 6.62 |
| 10/12 | 224 | 224 | 214 | 215 | -1.83% | 179,700 | 25億3438万 | -5.29% | 5.49 | 6.72 |
