株価チャート
2023/11/20～2024/04/17
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 |
| 04/17 | 336 | 338 | 333 | 333 | -0.89% | 43,900 | 70億9387万 | +6.73% | 20.73 | 0.4 |
| 04/16 | 332 | 340 | 332 | 336 | -2.04% | 116,500 | 71億5778万 | +8.04% | 20.92 | 0.4 |
| 04/15 | 332 | 344 | 329 | 343 | +5.21% | 258,700 | 73億690万 | +11% | 21.35 | 0.41 |
| 04/12 | 310 | 343 | 309 | 326 | +5.5% | 319,300 | 69億4475万 | +6.19% | 20.3 | 0.39 |
| 04/11 | 310 | 310 | 308 | 309 | -0.32% | 13,500 | 65億8260万 | +0.98% | 19.24 | 0.37 |
| 04/10 | 310 | 311 | 308 | 310 | -0.32% | 25,300 | 66億391万 | +1.31% | 19.3 | 0.37 |
| 04/09 | 311 | 312 | 310 | 311 | 0% | 13,600 | 66億2521万 | +1.97% | 19.36 | 0.37 |
| 04/08 | 311 | 313 | 310 | 311 | +0.32% | 15,900 | 66億2521万 | +1.97% | 19.36 | 0.37 |
| 04/05 | 309 | 312 | 308 | 310 | 0% | 12,100 | 66億391万 | +1.97% | 19.3 | 0.37 |
| 04/04 | 313 | 313 | 310 | 310 | -0.32% | 12,400 | 66億391万 | +1.97% | 19.3 | 0.37 |
| 04/03 | 312 | 313 | 310 | 311 | 0% | 24,400 | 66億2521万 | +2.64% | 19.36 | 0.37 |
| 04/02 | 311 | 314 | 311 | 311 | -0.64% | 34,000 | 66億2521万 | +2.64% | 19.36 | 0.37 |
| 04/01 | 313 | 315 | 313 | 313 | 0% | 47,700 | 66億6781万 | +3.3% | 19.49 | 0.37 |
| 03/29 | 310 | 314 | 310 | 313 | +1.62% | 33,400 | 66億6781万 | +3.64% | 19.49 | 0.37 |
| 03/28 | 313 | 314 | 308 | 308 | -1.28% | 51,000 | 65億6130万 | +1.99% | 19.18 | 0.37 |
| 03/27 | 308 | 314 | 308 | 312 | +0.65% | 39,500 | 66億4651万 | +3.31% | 19.42 | 0.37 |
| 03/26 | 307 | 310 | 307 | 310 | +0.65% | 25,800 | 66億391万 | +2.99% | 19.3 | 0.37 |
| 03/25 | 305 | 312 | 305 | 308 | +0.98% | 89,000 | 65億6130万 | +2.33% | 19.18 | 0.37 |
| 03/22 | 304 | 306 | 301 | 305 | +0.33% | 86,000 | 64億9739万 | +1.33% | 18.99 | 0.36 |
| 03/21 | 303 | 305 | 301 | 304 | +0.66% | 103,600 | 64億7609万 | +1.33% | 18.93 | 0.36 |
| 03/19 | 302 | 303 | 300 | 302 | +0.67% | 36,100 | 64億3348万 | +0.67% | 18.8 | 0.36 |
| 03/18 | 304 | 304 | 300 | 300 | -0.99% | 25,000 | 63億9088万 | 0% | 18.68 | 0.36 |
| 03/15 | 303 | 305 | 301 | 303 | +0.33% | 30,900 | 64億5478万 | +1% | 18.86 | 0.36 |
| 03/14 | 300 | 303 | 300 | 302 | +0.67% | 51,500 | 64億3348万 | +0.67% | 18.8 | 0.36 |
| 03/13 | 300 | 302 | 298 | 300 | -0.33% | 24,200 | 63億9088万 | -0.33% | 18.68 | 0.36 |
| 03/12 | 297 | 301 | 295 | 301 | +1.01% | 33,700 | 64億1218万 | 0% | 18.74 | 0.36 |
| 03/11 | 299 | 299 | 295 | 298 | -0.33% | 36,100 | 63億4827万 | -1% | 18.55 | 0.36 |
| 03/08 | 296 | 299 | 296 | 299 | +0.34% | 44,700 | 63億6957万 | -0.66% | 18.62 | 0.36 |
| 03/07 | 300 | 300 | 296 | 298 | -0.33% | 32,000 | 63億4827万 | -1.32% | 18.55 | 0.36 |
| 03/06 | 296 | 300 | 295 | 299 | +0.67% | 83,200 | 63億6957万 | -0.99% | 18.62 | 0.36 |
| 03/05 | 298 | 298 | 295 | 297 | +0.34% | 38,000 | 63億2697万 | -1.66% | 18.49 | 0.36 |
| 03/04 | 299 | 299 | 296 | 296 | -0.34% | 49,800 | 63億566万 | -1.99% | 18.43 | 0.35 |
| 03/01 | 298 | 300 | 297 | 297 | 0% | 30,400 | 63億2697万 | -1.98% | 18.49 | 0.36 |
| 02/29 | 298 | 300 | 297 | 297 | -0.34% | 71,800 | 63億2697万 | -1.98% | 18.49 | 0.36 |
| 02/28 | 301 | 301 | 293 | 298 | -1.97% | 92,600 | 63億4827万 | -1.97% | 18.55 | 0.36 |
| 02/27 | 303 | 306 | 302 | 304 | 0% | 98,000 | 64億7609万 | 0% | 18.93 | 0.36 |
| 02/26 | 305 | 305 | 303 | 304 | -0.33% | 38,700 | 64億7609万 | 0% | 18.93 | 0.36 |
| 02/22 | 303 | 305 | 302 | 305 | +0.33% | 33,700 | 64億9739万 | 0% | 18.99 | 0.36 |
| 02/21 | 305 | 305 | 302 | 304 | -0.33% | 20,600 | 64億7609万 | -0.33% | 18.93 | 0.36 |
| 02/20 | 301 | 305 | 301 | 305 | +1.67% | 20,000 | 64億9739万 | 0% | 18.99 | 0.36 |
| 02/19 | 300 | 303 | 299 | 300 | +0.33% | 26,800 | 63億9088万 | -1.64% | 18.68 | 0.36 |
| 02/16 | 298 | 300 | 298 | 299 | +0.34% | 42,400 | 63億6957万 | -1.97% | 18.62 | 0.36 |
| 02/15 | 300 | 301 | 298 | 298 | -0.67% | 59,700 | 63億4827万 | -2.61% | 18.55 | 0.36 |
| 02/14 | 302 | 302 | 299 | 300 | -0.99% | 78,200 | 63億9088万 | -2.28% | 18.68 | 0.36 |
| 02/13 | 302 | 304 | 301 | 303 | +1% | 62,200 | 64億5478万 | -1.62% | 18.86 | 0.36 |
| 02/09 | 302 | 302 | 298 | 300 | -0.66% | 100,200 | 63億9088万 | -2.6% | 18.68 | 0.36 |
| 02/08 | 305 | 305 | 302 | 302 | -0.33% | 66,600 | 64億3348万 | -1.95% | 18.8 | 0.36 |
| 02/07 | 308 | 308 | 303 | 303 | -1.94% | 77,100 | 64億5478万 | -1.94% | 18.86 | 0.36 |
| 02/06 | 307 | 309 | 307 | 309 | +0.65% | 15,100 | 65億8260万 | 0% | 19.24 | 0.37 |
| 02/05 | 307 | 309 | 307 | 307 | +0.33% | 33,400 | 65億4000万 | -0.32% | 19.11 | 0.37 |
| 02/02 | 306 | 307 | 304 | 306 | +0.33% | 23,800 | 65億1869万 | -0.65% | 19.05 | 0.37 |
| 02/01 | 305 | 307 | 304 | 305 | 0% | 35,700 | 64億9739万 | -0.65% | 18.99 | 0.36 |
| 01/31 | 305 | 305 | 302 | 305 | +0.99% | 39,600 | 64億9739万 | -0.65% | 18.99 | 0.36 |
| 01/30 | 309 | 309 | 302 | 302 | -2.27% | 179,300 | 64億3348万 | -1.63% | 18.8 | 0.36 |
| 01/29 | 306 | 309 | 305 | 309 | +1.64% | 19,200 | 65億8260万 | +0.65% | 19.24 | 0.37 |
| 01/26 | 309 | 309 | 303 | 304 | -0.98% | 52,800 | 64億7609万 | -0.65% | 18.93 | 0.36 |
| 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 |
