株価チャート
2023/08/29~2024/01/25
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 |
01/25 | 308 | 310 | 307 | 307 | 0% | 35,300 | 65億4000万 | +0.33% | 19.11 | 0.37 |
01/24 | 309 | 310 | 307 | 307 | -0.65% | 28,500 | 65億4000万 | +0.66% | 19.11 | 0.37 |
01/23 | 310 | 312 | 309 | 309 | -0.32% | 40,600 | 65億8260万 | +1.31% | 19.24 | 0.37 |
01/22 | 309 | 311 | 308 | 310 | +0.98% | 39,100 | 66億391万 | +1.97% | 19.3 | 0.37 |
01/19 | 307 | 309 | 306 | 307 | 0% | 41,500 | 65億4000万 | +0.99% | 19.11 | 0.37 |
01/18 | 306 | 309 | 306 | 307 | +0.33% | 25,500 | 65億4000万 | +1.32% | 19.11 | 0.37 |
01/17 | 309 | 309 | 306 | 306 | -0.33% | 39,700 | 65億1869万 | +0.99% | 19.05 | 0.37 |
01/16 | 310 | 310 | 305 | 307 | -0.32% | 64,700 | 65億4000万 | +1.32% | 19.11 | 0.37 |
01/15 | 314 | 314 | 308 | 308 | -2.53% | 117,900 | 65億6130万 | +1.99% | 19.18 | 0.37 |
01/12 | 316 | 318 | 312 | 316 | -0.63% | 138,800 | 67億3172万 | +4.64% | 19.67 | 0.38 |
01/11 | 315 | 318 | 314 | 318 | +0.95% | 40,200 | 67億7433万 | +5.65% | 19.8 | 0.38 |
01/10 | 318 | 318 | 315 | 315 | -0.94% | 21,300 | 67億1042万 | +4.65% | 19.61 | 0.38 |
01/09 | 317 | 319 | 315 | 318 | +1.27% | 61,000 | 67億7433万 | +6% | 19.8 | 0.38 |
01/05 | 315 | 317 | 312 | 314 | +0.96% | 69,800 | 66億8912万 | +5.02% | 19.55 | 0.38 |
01/04 | 306 | 313 | 305 | 311 | +1.63% | 37,100 | 66億2521万 | +4.01% | 19.36 | 0.37 |
2023 |
12/29 | 304 | 307 | 304 | 306 | +0.99% | 27,900 | 65億1869万 | +2.68% | 19.05 | 0.37 |
12/28 | 299 | 304 | 298 | 303 | +1% | 29,200 | 64億5478万 | +1.68% | 18.86 | 0.36 |
12/27 | 294 | 301 | 294 | 300 | +2.04% | 71,200 | 63億9088万 | +0.67% | 18.68 | 0.36 |
12/26 | 296 | 297 | 294 | 294 | -1.01% | 27,800 | 62億6306万 | -1.34% | 18.3 | 0.35 |
12/25 | 297 | 298 | 296 | 297 | +0.34% | 34,500 | 63億2697万 | -0.34% | 18.49 | 0.36 |
12/22 | 297 | 298 | 296 | 296 | -0.34% | 27,300 | 63億566万 | -0.67% | 18.43 | 0.35 |
12/21 | 296 | 297 | 296 | 297 | 0% | 7,200 | 63億2697万 | -0.34% | 18.49 | 0.36 |
12/20 | 296 | 298 | 296 | 297 | +0.34% | 17,700 | 63億2697万 | -0.34% | 18.49 | 0.36 |
12/19 | 297 | 297 | 295 | 296 | -0.34% | 19,000 | 63億566万 | -0.67% | 18.43 | 0.35 |
12/18 | 295 | 297 | 294 | 297 | +1.02% | 14,300 | 63億2697万 | -0.34% | 18.49 | 0.36 |
12/15 | 295 | 296 | 294 | 294 | 0% | 14,600 | 62億6306万 | -1.34% | 18.3 | 0.35 |
12/14 | 297 | 297 | 294 | 294 | -0.68% | 41,800 | 62億6306万 | -1.34% | 18.3 | 0.35 |
12/13 | 296 | 297 | 296 | 296 | -0.34% | 43,200 | 63億566万 | -0.67% | 18.43 | 0.35 |
12/12 | 300 | 300 | 296 | 297 | -0.67% | 25,000 | 63億2697万 | -0.34% | 18.49 | 0.36 |
12/11 | 297 | 299 | 297 | 299 | +1.36% | 19,900 | 63億6957万 | +0.34% | 18.62 | 0.36 |
12/08 | 299 | 300 | 295 | 295 | -1.34% | 42,200 | 62億8436万 | -1.01% | 18.37 | 0.35 |
12/07 | 300 | 300 | 299 | 299 | 0% | 13,000 | 63億6957万 | +0.34% | 18.62 | 0.36 |
12/06 | 298 | 301 | 298 | 299 | +0.34% | 20,700 | 63億6957万 | +0.34% | 18.62 | 0.36 |
12/05 | 302 | 303 | 298 | 298 | -1.32% | 32,300 | 63億4827万 | +0.34% | 18.55 | 0.36 |
12/04 | 301 | 303 | 300 | 302 | +0.67% | 21,300 | 64億3348万 | +1.68% | 18.8 | 0.36 |
12/01 | 302 | 303 | 299 | 300 | 0% | 22,800 | 63億9088万 | +1.01% | 18.68 | 0.36 |
11/30 | 300 | 304 | 298 | 300 | 0% | 45,900 | 63億9088万 | +1.01% | 18.68 | 0.37 |
11/29 | 301 | 302 | 300 | 300 | -0.33% | 8,700 | 63億9088万 | +1.01% | 18.68 | 0.37 |
11/28 | 303 | 303 | 300 | 301 | -0.66% | 21,000 | 64億1218万 | +1.35% | 18.74 | 0.37 |
11/27 | 298 | 303 | 298 | 303 | +1.68% | 33,900 | 64億5478万 | +2.02% | 18.86 | 0.37 |
11/24 | 298 | 298 | 297 | 298 | +0.68% | 12,400 | 63億4827万 | +0.34% | 18.55 | 0.36 |
11/22 | 294 | 298 | 294 | 296 | +0.34% | 27,400 | 63億566万 | -0.34% | 18.43 | 0.36 |
11/21 | 297 | 297 | 293 | 295 | -0.67% | 39,800 | 62億8436万 | -0.67% | 18.37 | 0.36 |
11/20 | 298 | 299 | 295 | 297 | 0% | 31,600 | 63億2697万 | 0% | 18.49 | 0.36 |
11/17 | 295 | 298 | 295 | 297 | +0.34% | 13,700 | 63億2697万 | 0% | 18.49 | 0.36 |
11/16 | 296 | 298 | 295 | 296 | 0% | 42,800 | 63億566万 | -0.34% | 18.43 | 0.36 |
11/15 | 297 | 297 | 296 | 296 | -0.34% | 37,400 | 63億566万 | -0.67% | 18.43 | 0.36 |
11/14 | 294 | 297 | 293 | 297 | +1.02% | 33,800 | 63億2697万 | -0.67% | 18.49 | 0.36 |
11/13 | 295 | 296 | 293 | 294 | -0.34% | 28,800 | 62億6306万 | -1.67% | 18.3 | 0.36 |
11/10 | 295 | 295 | 292 | 295 | -0.67% | 32,000 | 62億8436万 | -1.67% | 18.37 | 0.36 |
11/09 | 293 | 298 | 292 | 297 | +1.71% | 60,800 | 63億2697万 | -1% | 18.49 | 0.36 |
11/08 | 298 | 298 | 291 | 292 | -1.35% | 99,900 | 62億2045万 | -2.99% | 18.18 | 0.36 |
11/07 | 299 | 299 | 296 | 296 | -0.67% | 23,800 | 63億566万 | -1.99% | 18.43 | 0.36 |
11/06 | 301 | 302 | 298 | 298 | -0.67% | 66,900 | 63億4827万 | -1.65% | 18.55 | 0.36 |
11/02 | 299 | 301 | 296 | 300 | +1.35% | 57,600 | 63億9088万 | -1.32% | 18.68 | 0.37 |
11/01 | 298 | 299 | 294 | 296 | 0% | 61,900 | 63億566万 | -2.95% | 18.43 | 0.36 |
10/31 | 292 | 296 | 290 | 296 | +1.72% | 104,700 | 63億566万 | -3.27% | 18.43 | 0.36 |
10/30 | 300 | 300 | 291 | 291 | -3% | 232,100 | 61億9915万 | -5.21% | 18.12 | 0.35 |
10/27 | 297 | 300 | 297 | 300 | +1.35% | 32,300 | 63億9088万 | -2.28% | 18.68 | 0.37 |
10/26 | 296 | 301 | 295 | 296 | -0.67% | 48,900 | 63億566万 | -3.27% | 18.43 | 0.36 |
10/25 | 301 | 302 | 298 | 298 | -1% | 31,400 | 63億4827万 | -2.61% | 18.55 | 0.36 |
10/24 | 295 | 301 | 291 | 301 | +2.03% | 105,500 | 64億1218万 | -1.63% | 18.74 | 0.37 |
10/23 | 298 | 301 | 294 | 295 | -1.67% | 52,300 | 62億8436万 | -3.28% | 18.37 | 0.36 |
10/20 | 302 | 302 | 297 | 300 | -0.33% | 31,000 | 63億9088万 | -1.64% | 18.68 | 0.37 |
10/19 | 301 | 305 | 300 | 301 | -0.99% | 54,600 | 64億1218万 | -0.99% | 18.74 | 0.37 |
10/18 | 303 | 304 | 299 | 304 | +1.33% | 95,700 | 64億7609万 | 0% | 18.93 | 0.37 |
10/17 | 299 | 302 | 296 | 300 | +1.69% | 109,000 | 63億9088万 | -0.99% | 18.68 | 0.37 |
10/16 | 292 | 299 | 291 | 295 | 0% | 153,300 | 62億8436万 | -2.64% | 18.37 | 0.36 |
10/13 | 309 | 309 | 293 | 295 | -3.91% | 264,100 | 62億8436万 | -2.32% | 18.37 | 0.36 |
10/12 | 313 | 314 | 306 | 307 | -1.6% | 36,500 | 65億4000万 | +1.66% | 19.11 | 0.37 |
10/11 | 312 | 317 | 309 | 312 | 0% | 78,300 | 66億4651万 | +3.65% | 19.42 | 0.38 |
10/10 | 308 | 312 | 307 | 312 | +1.3% | 67,900 | 66億4651万 | +4% | 19.42 | 0.38 |
10/06 | 310 | 312 | 306 | 308 | -0.96% | 74,300 | 65億6130万 | +3.01% | 19.18 | 0.37 |
10/05 | 305 | 311 | 305 | 311 | +1.63% | 91,900 | 66億2521万 | +4.36% | 19.36 | 0.38 |
10/04 | 305 | 312 | 304 | 306 | -2.24% | 152,600 | 65億1869万 | +3.03% | 19.05 | 0.37 |
10/03 | 317 | 320 | 312 | 313 | -2.19% | 161,700 | 66億6781万 | +5.74% | 19.49 | 0.38 |
10/02 | 325 | 330 | 319 | 320 | -0.93% | 193,500 | 68億1693万 | +8.11% | 19.92 | 0.39 |
09/29 | 325 | 328 | 319 | 323 | -0.31% | 144,100 | 68億8084万 | +9.49% | 20.11 | 0.39 |
09/28 | 319 | 327 | 318 | 324 | +0.62% | 156,700 | 69億215万 | +10.58% | 20.17 | 0.39 |
09/27 | 312 | 322 | 309 | 322 | +1.9% | 269,700 | 68億5954万 | +10.27% | 20.05 | 0.39 |
09/26 | 320 | 322 | 313 | 316 | -0.94% | 342,700 | 67億3172万 | +8.59% | 19.67 | 0.38 |
09/25 | 312 | 321 | 308 | 319 | +10.38% | 1,382,800 | 67億9563万 | +9.62% | 19.86 | 0.39 |
09/22 | 289 | 290 | 286 | 289 | -0.34% | 70,500 | 61億5654万 | -0.34% | 17.99 | 0.35 |
09/21 | 291 | 293 | 290 | 290 | -0.68% | 75,000 | 61億7785万 | 0% | 18.06 | 0.35 |
09/20 | 289 | 293 | 288 | 292 | +0.69% | 59,100 | 62億2045万 | +0.69% | 18.18 | 0.36 |
09/19 | 288 | 290 | 287 | 290 | +1.05% | 28,200 | 61億7785万 | -0.34% | 18.06 | 0.35 |
09/15 | 288 | 292 | 286 | 287 | 0% | 60,000 | 61億1394万 | -1.37% | 17.87 | 0.35 |
09/14 | 288 | 288 | 286 | 287 | -0.35% | 26,200 | 61億1394万 | -1.37% | 17.87 | 0.35 |
09/13 | 287 | 289 | 286 | 288 | +0.35% | 73,700 | 61億3524万 | -1.37% | 17.93 | 0.35 |
09/12 | 286 | 287 | 285 | 287 | 0% | 36,900 | 61億1394万 | -1.71% | 17.87 | 0.35 |
09/11 | 285 | 287 | 284 | 287 | +0.7% | 30,200 | 61億1394万 | -1.71% | 17.87 | 0.35 |
09/08 | 285 | 286 | 284 | 285 | -0.35% | 131,400 | 60億7133万 | -2.4% | 17.74 | 0.35 |
09/07 | 284 | 287 | 283 | 286 | +0.35% | 47,500 | 60億9263万 | -2.39% | 17.81 | 0.35 |
09/06 | 287 | 287 | 283 | 285 | -0.7% | 83,600 | 60億7133万 | -2.73% | 17.74 | 0.35 |
09/05 | 286 | 287 | 283 | 287 | +0.35% | 62,400 | 61億1394万 | -2.38% | 17.87 | 0.35 |
09/04 | 284 | 287 | 283 | 286 | +0.7% | 105,300 | 60億9263万 | -3.05% | 17.81 | 0.35 |
09/01 | 283 | 286 | 280 | 284 | +0.71% | 103,500 | 60億5003万 | -4.05% | 17.68 | 0.35 |
08/31 | 283 | 285 | 282 | 282 | -0.35% | 47,800 | 60億742万 | -5.05% | 10.28 | 0.34 |
08/30 | 281 | 286 | 280 | 283 | -3.41% | 252,000 | 60億2873万 | -5.03% | 10.32 | 0.35 |
08/29 | 296 | 297 | 293 | 293 | -1.35% | 434,600 | 62億4176万 | -2.01% | 10.68 | 0.36 |