株価チャート
2023/09/27～2024/02/26
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 |
| 02/26 | 532 | 533 | 530 | 531 | -0.19% | 32,800 | 152億8977万 | -1.67% | 8.57 | 0.56 |
| 02/22 | 534 | 535 | 529 | 532 | -0.37% | 53,200 | 153億1856万 | -1.66% | 8.59 | 0.57 |
| 02/21 | 535 | 537 | 531 | 534 | +0.19% | 24,900 | 153億7615万 | -1.48% | 8.62 | 0.57 |
| 02/20 | 535 | 538 | 532 | 533 | -0.19% | 31,000 | 153億4735万 | -1.66% | 8.6 | 0.57 |
| 02/19 | 531 | 535 | 531 | 534 | +0.19% | 20,900 | 153億7615万 | -1.84% | 8.62 | 0.57 |
| 02/16 | 523 | 533 | 523 | 533 | +1.72% | 32,700 | 153億4735万 | -2.2% | 8.6 | 0.57 |
| 02/15 | 534 | 534 | 523 | 524 | -1.32% | 44,800 | 150億8821万 | -4.03% | 8.46 | 0.56 |
| 02/14 | 534 | 534 | 528 | 531 | -0.56% | 52,900 | 152億8977万 | -2.93% | 8.57 | 0.56 |
| 02/13 | 535 | 538 | 531 | 534 | -0.19% | 33,200 | 153億7615万 | -2.55% | 8.62 | 0.57 |
| 02/09 | 535 | 539 | 535 | 535 | -0.74% | 28,200 | 154億494万 | -2.55% | 8.63 | 0.57 |
| 02/08 | 540 | 540 | 533 | 539 | -0.19% | 45,000 | 155億2012万 | -2% | 8.7 | 0.57 |
| 02/07 | 538 | 540 | 535 | 540 | +0.19% | 52,400 | 155億4891万 | -1.82% | 8.72 | 0.57 |
| 02/06 | 542 | 542 | 539 | 539 | -0.74% | 63,800 | 155億2012万 | -2.18% | 8.7 | 0.57 |
| 02/05 | 546 | 546 | 542 | 543 | -0.37% | 44,100 | 156億3530万 | -1.45% | 8.76 | 0.58 |
| 02/02 | 545 | 546 | 541 | 545 | 0% | 31,900 | 156億9289万 | -0.91% | 8.8 | 0.58 |
| 02/01 | 546 | 547 | 544 | 545 | -0.55% | 26,200 | 156億9289万 | -0.73% | 8.8 | 0.58 |
| 01/31 | 543 | 548 | 542 | 548 | +0.55% | 40,300 | 157億7927万 | -0.18% | 8.84 | 0.58 |
| 01/30 | 546 | 548 | 544 | 545 | 0% | 40,000 | 156億9289万 | -0.55% | 8.8 | 0.58 |
| 01/29 | 543 | 546 | 540 | 545 | +0.55% | 36,800 | 156億9289万 | -0.55% | 8.8 | 0.58 |
| 01/26 | 548 | 548 | 541 | 542 | -0.91% | 41,100 | 156億650万 | -1.09% | 8.75 | 0.58 |
| 01/25 | 546 | 548 | 543 | 547 | -0.18% | 45,400 | 157億5047万 | -0.18% | 8.83 | 0.58 |
| 01/24 | 551 | 553 | 547 | 548 | -0.36% | 30,300 | 157億7927万 | +0.18% | 8.84 | 0.58 |
| 01/23 | 553 | 554 | 550 | 550 | -0.36% | 21,500 | 158億3686万 | +0.55% | 8.88 | 0.58 |
| 01/22 | 551 | 554 | 550 | 552 | +0.91% | 22,000 | 158億9445万 | +1.1% | 8.91 | 0.59 |
| 01/19 | 552 | 554 | 545 | 547 | -0.91% | 55,900 | 157億5047万 | +0.18% | 8.83 | 0.58 |
| 01/18 | 554 | 555 | 552 | 552 | -0.36% | 21,600 | 158億9445万 | +1.1% | 8.91 | 0.59 |
| 01/17 | 555 | 561 | 554 | 554 | -0.18% | 24,700 | 159億5203万 | +1.65% | 8.94 | 0.59 |
| 01/16 | 562 | 564 | 555 | 555 | -1.25% | 30,200 | 159億8083万 | +1.83% | 8.96 | 0.59 |
| 01/15 | 560 | 564 | 560 | 562 | +0.36% | 23,200 | 161億8239万 | +3.12% | 9.07 | 0.6 |
| 01/12 | 563 | 563 | 553 | 560 | 0% | 45,100 | 161億2480万 | +2.94% | 9.04 | 0.6 |
| 01/11 | 565 | 566 | 560 | 560 | -0.36% | 38,200 | 161億2480万 | +3.13% | 9.04 | 0.6 |
| 01/10 | 564 | 566 | 561 | 562 | 0% | 62,500 | 161億8239万 | +3.69% | 9.07 | 0.6 |
| 01/09 | 560 | 565 | 558 | 562 | +1.08% | 49,000 | 161億8239万 | +3.88% | 9.07 | 0.6 |
| 01/05 | 555 | 559 | 553 | 556 | +0.91% | 51,900 | 160億962万 | +2.96% | 8.97 | 0.59 |
| 01/04 | 552 | 553 | 543 | 551 | +0.18% | 35,800 | 158億6565万 | +2.23% | 8.89 | 0.59 |
| 2023 |
| 12/29 | 555 | 555 | 545 | 550 | +0.36% | 120,900 | 158億3686万 | +2.23% | 8.88 | 0.58 |
| 12/28 | 549 | 549 | 540 | 548 | +2.05% | 68,100 | 157億7927万 | +1.86% | 8.84 | 0.58 |
| 12/27 | 530 | 537 | 530 | 537 | +1.7% | 50,000 | 154億6253万 | 0% | 8.67 | 0.57 |
| 12/26 | 531 | 533 | 528 | 528 | -0.38% | 39,300 | 152億338万 | -1.68% | 8.52 | 0.56 |
| 12/25 | 535 | 535 | 530 | 530 | -0.56% | 27,700 | 152億6097万 | -1.3% | 8.55 | 0.56 |
| 12/22 | 534 | 540 | 533 | 533 | -0.19% | 23,400 | 153億4735万 | -0.74% | 8.6 | 0.57 |
| 12/21 | 539 | 539 | 534 | 534 | -1.11% | 14,400 | 153億7615万 | -0.37% | 8.62 | 0.57 |
| 12/20 | 537 | 540 | 536 | 540 | +0.56% | 22,700 | 155億4891万 | +0.75% | 8.72 | 0.57 |
| 12/19 | 532 | 537 | 532 | 537 | +0.56% | 16,700 | 154億6253万 | +0.37% | 8.67 | 0.57 |
| 12/18 | 535 | 535 | 530 | 534 | -0.19% | 25,200 | 153億7615万 | 0% | 8.62 | 0.57 |
| 12/15 | 538 | 538 | 534 | 535 | 0% | 17,900 | 154億494万 | +0.38% | 8.63 | 0.57 |
| 12/14 | 541 | 541 | 534 | 535 | -0.93% | 20,900 | 154億494万 | +0.56% | 8.63 | 0.57 |
| 12/13 | 542 | 543 | 538 | 540 | -0.37% | 23,100 | 155億4891万 | +1.69% | 8.72 | 0.57 |
| 12/12 | 543 | 545 | 542 | 542 | 0% | 12,700 | 156億650万 | +2.07% | 8.75 | 0.58 |
| 12/11 | 539 | 544 | 539 | 542 | +0.74% | 24,100 | 156億650万 | +2.26% | 8.75 | 0.58 |
| 12/08 | 547 | 550 | 536 | 538 | -1.82% | 58,600 | 154億9133万 | +1.7% | 8.68 | 0.57 |
| 12/07 | 547 | 551 | 546 | 548 | -0.36% | 22,700 | 157億7927万 | +3.79% | 8.84 | 0.58 |
| 12/06 | 545 | 552 | 545 | 550 | +0.92% | 33,900 | 158億3686万 | +4.36% | 8.88 | 0.58 |
| 12/05 | 550 | 551 | 545 | 545 | -0.91% | 31,300 | 156億9289万 | +3.81% | 8.8 | 0.58 |
| 12/04 | 542 | 550 | 539 | 550 | +2.8% | 76,000 | 158億3686万 | +4.96% | 8.88 | 0.58 |
| 12/01 | 530 | 536 | 530 | 535 | +1.33% | 27,600 | 154億494万 | +2.29% | 8.63 | 0.57 |
| 11/30 | 531 | 532 | 524 | 528 | -1.31% | 54,300 | 152億338万 | +1.15% | 8.52 | 0.56 |
| 11/29 | 539 | 539 | 532 | 535 | -0.19% | 28,900 | 154億494万 | +2.69% | 8.63 | 0.57 |
| 11/28 | 535 | 537 | 532 | 536 | +1.13% | 34,100 | 154億3374万 | +3.08% | 8.65 | 0.57 |
| 11/27 | 542 | 542 | 525 | 530 | -2.03% | 59,200 | 152億6097万 | +2.32% | 8.55 | 0.56 |
| 11/24 | 535 | 542 | 535 | 541 | +1.5% | 80,000 | 155億7771万 | +4.44% | 8.73 | 0.58 |
| 11/22 | 529 | 534 | 529 | 533 | +0.76% | 41,500 | 153億4735万 | +3.09% | 8.6 | 0.57 |
| 11/21 | 530 | 530 | 526 | 529 | +0.76% | 29,700 | 152億3218万 | +2.52% | 8.54 | 0.56 |
| 11/20 | 526 | 532 | 525 | 525 | +0.19% | 53,000 | 151億1700万 | +1.94% | 8.47 | 0.56 |
| 11/17 | 519 | 524 | 518 | 524 | +1.35% | 35,600 | 150億8821万 | +1.95% | 8.46 | 0.56 |
| 11/16 | 518 | 521 | 517 | 517 | -0.58% | 25,200 | 148億8664万 | +0.58% | 8.34 | 0.55 |
| 11/15 | 519 | 520 | 518 | 520 | +0.39% | 21,100 | 149億7303万 | +1.17% | 8.39 | 0.55 |
| 11/14 | 517 | 519 | 516 | 518 | +0.19% | 22,400 | 149億1544万 | +0.78% | 8.36 | 0.55 |
| 11/13 | 516 | 518 | 514 | 517 | +0.19% | 18,900 | 148億8664万 | +0.58% | 8.34 | 0.55 |
| 11/10 | 515 | 516 | 512 | 516 | 0% | 14,000 | 148億5785万 | +0.39% | 8.33 | 0.55 |
| 11/09 | 508 | 518 | 508 | 516 | +0.98% | 27,800 | 148億5785万 | +0.58% | 8.33 | 0.55 |
| 11/08 | 515 | 515 | 508 | 511 | -1.16% | 25,200 | 147億1388万 | -0.39% | 8.25 | 0.54 |
| 11/07 | 520 | 522 | 515 | 517 | -0.39% | 32,600 | 148億8664万 | +0.78% | 8.34 | 0.55 |
| 11/06 | 523 | 524 | 517 | 519 | 0% | 42,900 | 149億4423万 | +1.17% | 8.38 | 0.55 |
| 11/02 | 523 | 523 | 516 | 519 | -0.76% | 20,900 | 149億4423万 | +0.97% | 8.38 | 0.55 |
| 11/01 | 518 | 523 | 516 | 523 | +1.36% | 53,700 | 150億5941万 | +1.55% | 8.44 | 0.56 |
| 10/31 | 515 | 516 | 509 | 516 | +0.98% | 40,600 | 148億5785万 | +0.19% | 8.33 | 0.55 |
| 10/30 | 518 | 518 | 510 | 511 | -0.97% | 31,900 | 147億1388万 | -0.97% | 8.25 | 0.54 |
| 10/27 | 515 | 516 | 512 | 516 | +0.58% | 28,100 | 148億5785万 | -0.19% | 8.33 | 0.55 |
| 10/26 | 513 | 516 | 510 | 513 | +0.39% | 21,600 | 147億7147万 | -0.77% | 8.28 | 0.55 |
| 10/25 | 505 | 513 | 505 | 511 | +0.99% | 27,700 | 147億1388万 | -1.35% | 8.25 | 0.54 |
| 10/24 | 506 | 506 | 496 | 506 | +0.2% | 61,000 | 145億6991万 | -2.32% | 8.17 | 0.54 |
| 10/23 | 507 | 509 | 505 | 505 | -0.79% | 29,200 | 145億4111万 | -2.7% | 8.15 | 0.54 |
| 10/20 | 508 | 511 | 507 | 509 | 0% | 10,400 | 146億5629万 | -2.3% | 8.21 | 0.54 |
| 10/19 | 511 | 515 | 508 | 509 | -0.78% | 32,800 | 146億5629万 | -2.49% | 8.21 | 0.54 |
| 10/18 | 508 | 513 | 506 | 513 | +0.59% | 43,700 | 147億7147万 | -1.91% | 8.28 | 0.55 |
| 10/17 | 512 | 516 | 508 | 510 | -0.2% | 38,900 | 146億8508万 | -2.67% | 8.23 | 0.54 |
| 10/16 | 514 | 517 | 511 | 511 | -0.58% | 30,600 | 147億1388万 | -2.67% | 8.25 | 0.54 |
| 10/13 | 518 | 519 | 514 | 514 | -0.58% | 44,400 | 148億26万 | -2.47% | 8.3 | 0.55 |
| 10/12 | 520 | 520 | 513 | 517 | -0.19% | 58,800 | 148億8664万 | -2.08% | 8.34 | 0.55 |
| 10/11 | 518 | 518 | 515 | 518 | 0% | 33,100 | 149億1544万 | -2.26% | 8.36 | 0.55 |
| 10/10 | 515 | 519 | 515 | 518 | +1.17% | 21,600 | 149億1544万 | -2.45% | 8.36 | 0.55 |
| 10/06 | 509 | 515 | 509 | 512 | +0.59% | 18,400 | 147億4267万 | -3.76% | 8.26 | 0.54 |
| 10/05 | 503 | 510 | 503 | 509 | +1.39% | 44,000 | 146億5629万 | -4.5% | 8.21 | 0.54 |
| 10/04 | 508 | 510 | 501 | 502 | -1.57% | 59,200 | 144億5473万 | -5.99% | 8.1 | 0.53 |
| 10/03 | 521 | 521 | 510 | 510 | -1.35% | 41,800 | 146億8508万 | -4.67% | 8.23 | 0.54 |
| 10/02 | 523 | 527 | 517 | 517 | -0.58% | 60,700 | 148億8664万 | -3.54% | 8.34 | 0.55 |
| 09/29 | 535 | 535 | 520 | 520 | -2.07% | 79,800 | 149億7303万 | -2.99% | 8.39 | 0.54 |
| 09/28 | 537 | 537 | 527 | 531 | -2.93% | 75,700 | 152億8977万 | -0.93% | 8.57 | 0.56 |
| 09/27 | 540 | 548 | 536 | 547 | +1.3% | 91,800 | 157億5047万 | +2.24% | 8.83 | 0.57 |
