株価チャート
2023/08/30~2024/01/26
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 |
01/26 | 403 | 417 | 403 | 415 | +2.98% | 19,500 | 30億6220万 | +5.33% | 22.41 | 0.34 |
01/25 | 408 | 408 | 403 | 403 | 0% | 1,700 | 29億7365万 | +2.54% | 21.76 | 0.33 |
01/24 | 404 | 406 | 399 | 403 | -0.74% | 7,000 | 29億7365万 | +2.81% | 21.76 | 0.33 |
01/23 | 414 | 435 | 395 | 406 | -0.49% | 92,000 | 29億9579万 | +3.57% | 21.92 | 0.33 |
01/22 | 411 | 411 | 398 | 408 | +0.49% | 9,900 | 30億1055万 | +4.08% | 22.03 | 0.33 |
01/19 | 405 | 408 | 404 | 406 | +0.25% | 2,700 | 29億9579万 | +3.57% | 21.92 | 0.33 |
01/18 | 404 | 407 | 403 | 405 | -0.25% | 3,800 | 29億8841万 | +3.05% | 21.87 | 0.33 |
01/17 | 403 | 407 | 403 | 406 | 0% | 3,800 | 29億9579万 | +3.31% | 21.92 | 0.33 |
01/16 | 409 | 409 | 399 | 406 | 0% | 7,100 | 29億9579万 | +3.05% | 21.92 | 0.33 |
01/15 | 408 | 408 | 402 | 406 | +1% | 3,800 | 29億9579万 | +2.78% | 21.92 | 0.33 |
01/12 | 407 | 407 | 396 | 402 | -0.74% | 14,200 | 29億6627万 | +1.52% | 21.7 | 0.33 |
01/11 | 402 | 413 | 399 | 405 | +0.25% | 12,500 | 29億8841万 | +2.27% | 21.87 | 0.33 |
01/10 | 398 | 404 | 394 | 404 | +3.59% | 8,600 | 29億8103万 | +1.76% | 21.81 | 0.33 |
01/09 | 390 | 396 | 386 | 390 | 0% | 13,900 | 28億7773万 | -2.01% | 21.06 | 0.32 |
01/05 | 386 | 390 | 386 | 390 | +1.56% | 2,800 | 28億7773万 | -2.26% | 21.06 | 0.32 |
01/04 | 385 | 390 | 380 | 384 | +1.05% | 11,100 | 28億3345万 | -4.24% | 20.73 | 0.31 |
2023 |
12/29 | 378 | 383 | 377 | 380 | +0.53% | 2,600 | 28億394万 | -5.71% | 20.52 | 0.29 |
12/28 | 382 | 382 | 372 | 378 | +1.89% | 4,200 | 27億8918万 | -6.67% | 20.41 | 0.28 |
12/27 | 369 | 377 | 368 | 371 | +0.54% | 19,100 | 27億3753万 | -9.07% | 20.03 | 0.28 |
12/26 | 370 | 373 | 369 | 369 | -0.27% | 4,700 | 27億2277万 | -10% | 19.92 | 0.28 |
12/25 | 381 | 381 | 364 | 370 | -3.14% | 15,400 | 27億3015万 | -10.19% | 19.98 | 0.28 |
12/22 | 380 | 386 | 378 | 382 | 0% | 6,600 | 28億1870万 | -7.95% | 20.62 | 0.29 |
12/21 | 382 | 385 | 377 | 382 | 0% | 8,500 | 28億1870万 | -8.39% | 20.62 | 0.29 |
12/20 | 385 | 385 | 379 | 382 | -1.29% | 12,800 | 28億1870万 | -9.05% | 20.62 | 0.29 |
12/19 | 390 | 390 | 381 | 387 | -0.77% | 19,600 | 28億5559万 | -8.29% | 20.89 | 0.29 |
12/18 | 390 | 390 | 382 | 390 | -1.76% | 34,100 | 28億7773万 | -8.24% | 21.06 | 0.29 |
12/15 | 404 | 404 | 382 | 397 | -0.75% | 21,200 | 29億2938万 | -7.03% | 21.43 | 0.3 |
12/14 | 404 | 404 | 398 | 400 | -0.74% | 5,400 | 29億5152万 | -6.76% | 21.6 | 0.3 |
12/13 | 413 | 413 | 395 | 403 | -2.42% | 12,700 | 29億7365万 | -6.5% | 21.76 | 0.3 |
12/12 | 413 | 415 | 411 | 413 | 0% | 3,500 | 30億4744万 | -4.4% | 22.3 | 0.31 |
12/11 | 420 | 420 | 408 | 413 | -2.59% | 22,800 | 30億4744万 | -4.62% | 22.3 | 0.31 |
12/08 | 422 | 425 | 416 | 424 | 0% | 8,900 | 31億2861万 | -2.3% | 22.89 | 0.32 |
12/07 | 430 | 430 | 422 | 424 | -1.4% | 2,800 | 31億2861万 | -2.53% | 22.89 | 0.32 |
12/06 | 425 | 436 | 421 | 430 | +1.18% | 6,300 | 31億7288万 | -1.38% | 23.22 | 0.32 |
12/05 | 424 | 425 | 421 | 425 | +1.43% | 23,700 | 31億3599万 | -2.52% | 22.95 | 0.32 |
12/04 | 421 | 422 | 419 | 419 | -0.95% | 6,000 | 30億9171万 | -4.34% | 22.62 | 0.32 |
12/01 | 429 | 430 | 422 | 423 | -1.63% | 3,300 | 31億2123万 | -3.64% | 22.84 | 0.32 |
11/30 | 424 | 432 | 422 | 430 | +2.14% | 2,600 | 31億7288万 | -2.27% | 23.22 | 0.32 |
11/29 | 432 | 432 | 414 | 421 | -2.77% | 7,000 | 31億647万 | -4.54% | 22.73 | 0.32 |
11/28 | 433 | 441 | 432 | 433 | +0.23% | 2,100 | 31億9502万 | -2.04% | 23.38 | 0.33 |
11/27 | 435 | 435 | 432 | 432 | -0.69% | 700 | 31億8764万 | -2.26% | 23.32 | 0.32 |
11/24 | 435 | 438 | 430 | 435 | +0.23% | 2,800 | 32億977万 | -1.81% | 23.49 | 0.33 |
11/22 | 433 | 447 | 426 | 434 | +0.7% | 5,100 | 32億239万 | -2.03% | 23.43 | 0.33 |
11/21 | 436 | 436 | 431 | 431 | -0.23% | 2,500 | 31億8026万 | -2.71% | 23.27 | 0.32 |
11/20 | 435 | 435 | 432 | 432 | -0.46% | 2,200 | 31億8764万 | -2.7% | 23.32 | 0.32 |
11/17 | 440 | 440 | 430 | 434 | 0% | 7,900 | 32億239万 | -2.25% | 23.43 | 0.33 |
11/16 | 440 | 440 | 431 | 434 | -2.03% | 11,900 | 32億239万 | -2.47% | 23.43 | 0.33 |
11/15 | 449 | 450 | 426 | 443 | -2.21% | 13,700 | 32億6880万 | -0.67% | 23.92 | 0.33 |
11/14 | 445 | 457 | 445 | 453 | +1.8% | 4,200 | 33億4259万 | +1.57% | 24.46 | 0.34 |
11/13 | 445 | 451 | 442 | 445 | 0% | 3,300 | 32億8356万 | 0% | 24.03 | 0.33 |
11/10 | 439 | 450 | 437 | 445 | -0.67% | 5,500 | 32億8356万 | 0% | 24.03 | 0.33 |
11/09 | 441 | 448 | 440 | 448 | +1.59% | 2,200 | 33億570万 | +0.45% | 24.19 | 0.34 |
11/08 | 452 | 452 | 441 | 441 | -0.68% | 2,400 | 32億5405万 | -1.12% | 23.81 | 0.33 |
11/07 | 444 | 453 | 442 | 444 | +1.14% | 2,000 | 32億7618万 | -0.67% | 23.97 | 0.33 |
11/06 | 440 | 445 | 439 | 439 | +0.92% | 4,400 | 32億3929万 | -1.79% | 23.7 | 0.33 |
11/02 | 446 | 446 | 433 | 435 | -2.03% | 8,500 | 32億977万 | -2.9% | 23.49 | 0.33 |
11/01 | 444 | 444 | 444 | 444 | -0.22% | 300 | 32億7618万 | -1.11% | 23.97 | 0.33 |
10/31 | 445 | 446 | 445 | 445 | 0% | 400 | 32億8356万 | -1.11% | 24.03 | 0.33 |
10/30 | 456 | 456 | 445 | 445 | -3.05% | 1,700 | 32億8356万 | -1.55% | 24.03 | 0.33 |
10/27 | 459 | 459 | 459 | 459 | +0.88% | 200 | 33億8686万 | +1.32% | 24.78 | 0.35 |
10/26 | 447 | 455 | 443 | 455 | +2.48% | 500 | 33億5735万 | +0.22% | 24.57 | 0.34 |
10/25 | 452 | 452 | 443 | 444 | -1.99% | 1,400 | 32億7618万 | -2.2% | 23.97 | 0.33 |
10/24 | 448 | 453 | 440 | 453 | +2.95% | 1,100 | 33億4259万 | -0.66% | 24.46 | 0.34 |
10/23 | 447 | 447 | 440 | 440 | -0.9% | 800 | 32億4667万 | -3.51% | 23.76 | 0.33 |
10/20 | 435 | 444 | 428 | 444 | +0.68% | 35,200 | 32億7618万 | -2.84% | 23.97 | 0.33 |
10/19 | 450 | 450 | 441 | 441 | -0.68% | 2,600 | 32億5405万 | -3.71% | 23.81 | 0.33 |
10/18 | 440 | 450 | 439 | 444 | 0% | 10,300 | 32億7618万 | -3.27% | 23.97 | 0.33 |
10/17 | 451 | 451 | 440 | 444 | 0% | 3,200 | 32億7618万 | -3.48% | 23.97 | 0.33 |
10/16 | 439 | 446 | 439 | 444 | 0% | 1,500 | 32億7618万 | -3.69% | 23.97 | 0.33 |
10/13 | 445 | 455 | 443 | 444 | -1.11% | 20,500 | 32億7618万 | -4.1% | 23.97 | 0.33 |
10/12 | 449 | 457 | 448 | 449 | -0.66% | 3,400 | 33億1308万 | -3.23% | 24.24 | 0.34 |
10/11 | 456 | 456 | 451 | 452 | +0.44% | 2,100 | 33億3521万 | -2.59% | 24.4 | 0.34 |
10/10 | 448 | 453 | 442 | 450 | +2.04% | 6,400 | 33億2046万 | -3.23% | 24.3 | 0.34 |
10/06 | 437 | 447 | 435 | 441 | -0.9% | 13,000 | 32億5405万 | -5.36% | 23.81 | 0.33 |
10/05 | 448 | 452 | 445 | 445 | -0.67% | 9,400 | 32億8356万 | -4.71% | 24.03 | 0.33 |
10/04 | 451 | 464 | 446 | 448 | -2.18% | 7,700 | 33億570万 | -4.27% | 24.19 | 0.34 |
10/03 | 453 | 461 | 452 | 458 | -0.22% | 4,900 | 33億7949万 | -2.35% | 24.73 | 0.34 |
10/02 | 471 | 471 | 455 | 459 | -0.86% | 3,600 | 33億8686万 | -2.34% | 24.78 | 0.35 |
09/29 | 460 | 467 | 460 | 463 | +0.65% | 9,300 | 34億1638万 | -1.49% | 25 | 0.35 |
09/28 | 475 | 475 | 453 | 460 | -0.43% | 2,400 | 33億9424万 | -2.34% | 24.84 | 0.35 |
09/27 | 471 | 473 | 462 | 462 | -1.91% | 6,600 | 34億900万 | -2.12% | 24.94 | 0.35 |
09/26 | 477 | 477 | 465 | 471 | -0.84% | 3,700 | 34億7541万 | -0.42% | 25.43 | 0.36 |
09/25 | 481 | 481 | 471 | 475 | -0.42% | 1,500 | 35億493万 | +0.21% | 25.65 | 0.36 |
09/22 | 475 | 477 | 470 | 477 | +0.42% | 1,800 | 35億1968万 | +0.63% | 25.75 | 0.36 |
09/21 | 473 | 475 | 472 | 475 | -0.21% | 4,300 | 35億493万 | 0% | 25.65 | 0.36 |
09/20 | 476 | 477 | 471 | 476 | +0.42% | 2,300 | 35億1230万 | +0.21% | 25.7 | 0.36 |
09/19 | 473 | 474 | 465 | 474 | +1.72% | 5,300 | 34億9755万 | -0.21% | 25.59 | 0.36 |
09/15 | 469 | 471 | 465 | 466 | -0.64% | 6,100 | 34億3852万 | -2.1% | 25.16 | 0.35 |
09/14 | 471 | 472 | 469 | 469 | -0.42% | 2,400 | 34億6065万 | -1.88% | 25.32 | 0.36 |
09/13 | 469 | 471 | 469 | 471 | +0.64% | 800 | 34億7541万 | -1.88% | 25.43 | 0.36 |
09/12 | 470 | 470 | 467 | 468 | -0.21% | 2,400 | 34億5327万 | -2.9% | 25.27 | 0.35 |
09/11 | 470 | 474 | 467 | 469 | -0.21% | 6,700 | 34億6065万 | -3.3% | 25.32 | 0.36 |
09/08 | 466 | 470 | 466 | 470 | -0.21% | 2,300 | 34億6803万 | -3.49% | 25.38 | 0.36 |
09/07 | 470 | 471 | 470 | 471 | +0.21% | 500 | 34億7541万 | -3.68% | 25.43 | 0.36 |
09/06 | 470 | 474 | 470 | 470 | 0% | 1,800 | 34億6803万 | -4.28% | 25.38 | 0.36 |
09/05 | 472 | 472 | 466 | 470 | -0.42% | 2,600 | 34億6803万 | -4.67% | 25.38 | 0.36 |
09/04 | 470 | 474 | 470 | 472 | 0% | 14,500 | 34億8279万 | -4.84% | 25.48 | 0.36 |
09/01 | 460 | 479 | 460 | 472 | +1.51% | 4,200 | 34億8279万 | -5.41% | 25.48 | 0.36 |
08/31 | 462 | 473 | 461 | 465 | -1.06% | 8,300 | 34億3114万 | -7.19% | 25.11 | 0.35 |
08/30 | 469 | 470 | 469 | 470 | 0% | 1,200 | 34億6803万 | -6.75% | 25.38 | 0.36 |