株価チャート
2023/10/31～2024/03/29
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 |
| 03/29 | 246 | 249 | 242 | 246 | +2.07% | 29,900 | 17億5491万 | +2.07% | 34.4 | 1.16 |
| 03/28 | 246 | 246 | 240 | 241 | -2.82% | 52,300 | 17億1924万 | +0.42% | 33.7 | 1.14 |
| 03/27 | 248 | 253 | 245 | 248 | +1.64% | 47,500 | 17億6918万 | +3.77% | 34.68 | 1.17 |
| 03/26 | 251 | 257 | 236 | 244 | -3.94% | 123,800 | 17億4064万 | +2.52% | 34.12 | 1.15 |
| 03/25 | 255 | 255 | 246 | 254 | -1.55% | 73,200 | 18億1198万 | +7.17% | 35.51 | 1.2 |
| 03/22 | 256 | 260 | 248 | 258 | +1.57% | 125,800 | 18億4051万 | +9.32% | 36.07 | 1.22 |
| 03/21 | 252 | 258 | 252 | 254 | +1.2% | 159,800 | 18億1198万 | +8.55% | 35.51 | 1.2 |
| 03/19 | 283 | 286 | 246 | 251 | -3.09% | 1,143,500 | 17億9058万 | +7.73% | 35.1 | 1.19 |
| 03/18 | 250 | 261 | 247 | 259 | +3.6% | 140,000 | 18億4765万 | +12.12% | 36.21 | 1.22 |
| 03/15 | 243 | 252 | 239 | 250 | +2.88% | 159,000 | 17億8344万 | +8.7% | 34.96 | 1.18 |
| 03/14 | 238 | 244 | 237 | 243 | +2.1% | 60,900 | 17億3351万 | +6.58% | 33.98 | 1.15 |
| 03/13 | 244 | 245 | 236 | 238 | -2.86% | 67,200 | 16億9784万 | +4.85% | 33.28 | 1.12 |
| 03/12 | 230 | 250 | 226 | 245 | +7.46% | 244,100 | 17億4777万 | +7.93% | 34.26 | 1.16 |
| 03/11 | 222 | 230 | 221 | 228 | +2.7% | 67,600 | 16億2650万 | +0.88% | 31.88 | 1.08 |
| 03/08 | 223 | 226 | 221 | 222 | -0.45% | 54,900 | 15億8370万 | -1.33% | 31.04 | 1.05 |
| 03/07 | 230 | 230 | 222 | 223 | -3.46% | 32,200 | 15億9083万 | -0.89% | 31.18 | 1.05 |
| 03/06 | 223 | 232 | 223 | 231 | +3.59% | 52,200 | 16億4790万 | +2.21% | 32.3 | 1.09 |
| 03/05 | 232 | 232 | 220 | 223 | -3.46% | 85,800 | 15億9083万 | -0.89% | 31.18 | 1.05 |
| 03/04 | 235 | 236 | 229 | 231 | -3.35% | 66,900 | 16億4790万 | +2.67% | 32.3 | 1.09 |
| 03/01 | 241 | 244 | 232 | 239 | -2.45% | 107,900 | 17億497万 | +6.22% | 33.42 | 1.13 |
| 02/29 | 252 | 253 | 242 | 245 | -1.61% | 185,200 | 17億4777万 | +8.89% | 19.18 | 1.16 |
| 02/28 | 264 | 269 | 238 | 249 | +7.33% | 1,290,600 | 17億7631万 | +11.16% | 19.49 | 1.18 |
| 02/27 | 238 | 239 | 226 | 232 | -2.11% | 128,900 | 16億5503万 | +4.04% | 18.16 | 1.1 |
| 02/26 | 230 | 239 | 229 | 237 | +3.04% | 102,700 | 16億9070万 | +6.28% | 18.55 | 1.12 |
| 02/22 | 227 | 242 | 223 | 230 | +3.14% | 171,100 | 16億4077万 | +3.14% | 18 | 1.09 |
| 02/21 | 226 | 227 | 221 | 223 | -0.89% | 22,100 | 15億9083万 | 0% | 17.45 | 1.05 |
| 02/20 | 225 | 226 | 221 | 225 | +0.9% | 28,100 | 16億510万 | +0.45% | 17.61 | 1.06 |
| 02/19 | 217 | 224 | 217 | 223 | +1.83% | 39,400 | 15億9083万 | -0.89% | 17.45 | 1.05 |
| 02/16 | 216 | 219 | 216 | 219 | +1.39% | 35,500 | 15億6230万 | -3.52% | 17.14 | 1.03 |
| 02/15 | 218 | 221 | 216 | 216 | -0.92% | 31,500 | 15億4089万 | -5.68% | 16.91 | 1.02 |
| 02/14 | 221 | 221 | 216 | 218 | 0% | 19,700 | 15億5516万 | -6.03% | 17.06 | 1.03 |
| 02/13 | 217 | 222 | 216 | 218 | +0.46% | 59,600 | 15億5516万 | -6.44% | 17.06 | 1.03 |
| 02/09 | 216 | 225 | 213 | 217 | +0.46% | 101,700 | 15億4803万 | -7.26% | 16.98 | 1.03 |
| 02/08 | 215 | 220 | 211 | 216 | +0.47% | 63,600 | 15億4089万 | -7.69% | 16.91 | 1.02 |
| 02/07 | 219 | 219 | 214 | 215 | -2.27% | 57,400 | 15億3376万 | -8.51% | 16.83 | 1.02 |
| 02/06 | 221 | 222 | 218 | 220 | -0.9% | 24,000 | 15億6943万 | -6.78% | 17.22 | 1.04 |
| 02/05 | 219 | 224 | 216 | 222 | +2.78% | 56,700 | 15億8370万 | -5.93% | 17.38 | 1.05 |
| 02/02 | 220 | 221 | 215 | 216 | -2.7% | 63,300 | 15億4089万 | -8.86% | 16.91 | 1.02 |
| 02/01 | 224 | 226 | 219 | 222 | -0.89% | 91,200 | 15億8370万 | -6.33% | 17.38 | 1.05 |
| 01/31 | 227 | 227 | 221 | 224 | -1.32% | 70,800 | 15億9796万 | -5.88% | 17.53 | 1.06 |
| 01/30 | 222 | 228 | 221 | 227 | +3.18% | 57,300 | 16億1937万 | -4.62% | 17.77 | 1.07 |
| 01/29 | 225 | 228 | 219 | 220 | -1.79% | 95,700 | 15億6943万 | -7.56% | 17.22 | 1.04 |
| 01/26 | 228 | 228 | 222 | 224 | -1.75% | 117,300 | 15億9796万 | -5.88% | 17.53 | 1.06 |
| 01/25 | 232 | 234 | 228 | 228 | -1.72% | 91,600 | 16億2650万 | -4.2% | 17.85 | 1.08 |
| 01/24 | 229 | 235 | 227 | 232 | +2.2% | 126,300 | 16億5503万 | -2.11% | 18.16 | 1.1 |
| 01/23 | 225 | 231 | 223 | 227 | +1.79% | 122,100 | 16億1937万 | -4.22% | 17.77 | 1.07 |
| 01/22 | 230 | 232 | 222 | 223 | -3.04% | 201,300 | 15億9083万 | -5.51% | 17.45 | 1.05 |
| 01/19 | 240 | 241 | 229 | 230 | -4.17% | 216,500 | 16億4077万 | -2.13% | 18 | 1.09 |
| 01/18 | 235 | 245 | 233 | 240 | +2.13% | 138,000 | 17億1210万 | +2.56% | 18.78 | 1.13 |
| 01/17 | 243 | 247 | 235 | 235 | -3.29% | 235,000 | 16億7644万 | +0.86% | 18.39 | 1.11 |
| 01/16 | 255 | 256 | 243 | 243 | -6.9% | 386,100 | 17億3351万 | +5.19% | 19.02 | 1.15 |
| 01/15 | 275 | 300 | 255 | 261 | +0.77% | 1,510,500 | 18億6191万 | +13.48% | 20.43 | 1.23 |
| 01/12 | 262 | 274 | 255 | 259 | -6.5% | 574,900 | 18億4765万 | +14.1% | 20.27 | 1.22 |
| 01/11 | 309 | 314 | 248 | 277 | -2.81% | 2,320,500 | 19億7606万 | +23.11% | 21.68 | 1.31 |
| 01/10 | 247 | 321 | 238 | 285 | +15.38% | 2,478,400 | 20億3313万 | +28.96% | 22.31 | 1.35 |
| 01/09 | 260 | 308 | 241 | 247 | +8.33% | 2,540,400 | 17億6204万 | +13.3% | 19.33 | 1.17 |
| 01/05 | 230 | 231 | 220 | 228 | -0.44% | 111,400 | 16億2650万 | +5.07% | 17.85 | 1.08 |
| 01/04 | 237 | 237 | 225 | 229 | -3.38% | 86,800 | 16億3363万 | +6.02% | 17.92 | 1.08 |
| 2023 |
| 12/29 | 238 | 243 | 235 | 237 | -0.42% | 52,600 | 16億9070万 | +10.23% | 18.55 | 1.12 |
| 12/28 | 232 | 243 | 229 | 238 | +1.71% | 136,300 | 16億9784万 | +11.21% | 18.63 | 1.12 |
| 12/27 | 231 | 241 | 225 | 234 | +0.86% | 180,900 | 16億6930万 | +10.38% | 18.31 | 1.11 |
| 12/26 | 230 | 243 | 230 | 232 | 0% | 162,300 | 16億5503万 | +10.48% | 18.16 | 1.1 |
| 12/25 | 234 | 240 | 230 | 232 | -2.52% | 82,600 | 16億5503万 | +11.54% | 18.16 | 1.1 |
| 12/22 | 222 | 246 | 221 | 238 | +9.17% | 522,200 | 16億9784万 | +15.53% | 18.63 | 1.12 |
| 12/21 | 223 | 223 | 214 | 218 | -2.68% | 107,000 | 15億5516万 | +6.86% | 17.06 | 1.03 |
| 12/20 | 228 | 235 | 223 | 224 | -3.03% | 120,900 | 15億9796万 | +10.34% | 17.53 | 1.06 |
| 12/19 | 224 | 233 | 217 | 231 | +4.52% | 199,800 | 16億4790万 | +14.36% | 18.08 | 1.09 |
| 12/18 | 218 | 227 | 216 | 221 | +2.31% | 138,800 | 15億7656万 | +10.5% | 17.3 | 1.04 |
| 12/15 | 210 | 220 | 209 | 216 | +3.35% | 101,800 | 15億4089万 | +8.54% | 16.91 | 1.02 |
| 12/14 | 215 | 219 | 206 | 209 | -3.24% | 128,600 | 14億9096万 | +6.09% | 16.36 | 0.99 |
| 12/13 | 206 | 222 | 206 | 216 | +4.35% | 176,100 | 15億4089万 | +10.2% | 16.91 | 1.02 |
| 12/12 | 202 | 218 | 199 | 207 | +2.48% | 257,200 | 14億7669万 | +5.61% | 16.2 | 0.98 |
| 12/11 | 198 | 207 | 196 | 202 | +2.02% | 85,500 | 14億4102万 | +3.59% | 15.81 | 0.95 |
| 12/08 | 195 | 200 | 192 | 198 | 0% | 64,800 | 14億1249万 | +1.54% | 15.5 | 0.94 |
| 12/07 | 201 | 202 | 194 | 198 | -1.49% | 90,000 | 14億1249万 | +1.02% | 15.5 | 0.94 |
| 12/06 | 200 | 209 | 195 | 201 | +2.03% | 160,600 | 14億3389万 | +2.55% | 15.73 | 0.95 |
| 12/05 | 201 | 202 | 196 | 197 | -1.5% | 56,700 | 14億535万 | +0.51% | 15.42 | 0.93 |
| 12/04 | 200 | 207 | 198 | 200 | +2.04% | 99,200 | 14億2675万 | +2.04% | 15.65 | 0.94 |
| 12/01 | 204 | 204 | 194 | 196 | -3.92% | 115,600 | 13億9822万 | 0% | 15.34 | 0.93 |
| 11/30 | 200 | 204 | 196 | 204 | -1.92% | 272,700 | 14億5529万 | +4.08% | 15.97 | 0.91 |
| 11/29 | 225 | 230 | 207 | 208 | -5.88% | 777,300 | 14億8382万 | +5.58% | 16.28 | 0.93 |
| 11/28 | 210 | 228 | 203 | 221 | +7.8% | 810,300 | 15億7656万 | +11.62% | 17.3 | 0.99 |
| 11/27 | 191 | 210 | 191 | 205 | +6.77% | 530,200 | 14億6242万 | +3.02% | 16.05 | 0.91 |
| 11/24 | 191 | 193 | 188 | 192 | +0.52% | 63,600 | 13億6968万 | -4% | 15.03 | 0.86 |
| 11/22 | 191 | 195 | 189 | 191 | 0% | 44,600 | 13億6255万 | -5.45% | 14.95 | 0.85 |
| 11/21 | 195 | 196 | 187 | 191 | +0.53% | 93,500 | 13億6255万 | -5.91% | 14.95 | 0.85 |
| 11/20 | 185 | 196 | 185 | 190 | +2.7% | 174,800 | 13億5542万 | -6.4% | 14.87 | 0.85 |
| 11/17 | 187 | 188 | 185 | 185 | -2.12% | 48,200 | 13億1975万 | -8.42% | 14.48 | 0.82 |
| 11/16 | 184 | 189 | 184 | 189 | +0.53% | 82,800 | 13億4828万 | -5.97% | 14.79 | 0.84 |
| 11/15 | 185 | 193 | 182 | 188 | +2.17% | 150,600 | 13億4115万 | -6% | 14.71 | 0.84 |
| 11/14 | 189 | 189 | 182 | 184 | -1.6% | 104,400 | 13億1261万 | -7.54% | 14.4 | 0.82 |
| 11/13 | 202 | 211 | 184 | 187 | -0.53% | 794,400 | 13億3401万 | -5.56% | 14.64 | 0.83 |
| 11/10 | 182 | 197 | 182 | 188 | +2.17% | 109,700 | 13億4115万 | -4.57% | 14.71 | 0.84 |
| 11/09 | 188 | 188 | 183 | 184 | -2.13% | 99,800 | 13億1261万 | -6.12% | 14.4 | 0.82 |
| 11/08 | 199 | 199 | 186 | 188 | -5.05% | 222,400 | 13億4115万 | -3.59% | 14.71 | 0.84 |
| 11/07 | 200 | 203 | 197 | 198 | -1% | 67,100 | 14億1249万 | +2.06% | 15.5 | 0.88 |
| 11/06 | 204 | 205 | 196 | 200 | +0.5% | 147,100 | 14億2675万 | +3.63% | 15.65 | 0.89 |
| 11/02 | 205 | 210 | 198 | 199 | -3.4% | 312,400 | 14億1962万 | +4.19% | 15.58 | 0.89 |
| 11/01 | 205 | 210 | 201 | 206 | +1.98% | 186,400 | 14億6956万 | +8.42% | 16.12 | 0.92 |
| 10/31 | 204 | 213 | 202 | 202 | -1.46% | 146,300 | 14億4102万 | +6.88% | 15.81 | 0.9 |
