株価チャート
2023/09/15～2024/02/14
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 |
| 02/14 | 529 | 538 | 529 | 532 | +0.57% | 7,500 | 31億9380万 | +9.92% | 4.57 | 0.67 |
| 02/13 | 545 | 545 | 518 | 529 | -2.04% | 29,100 | 31億7579万 | +9.98% | 4.55 | 0.66 |
| 02/09 | 545 | 555 | 519 | 540 | +6.09% | 85,500 | 32億4183万 | +12.97% | 4.64 | 0.68 |
| 02/08 | 500 | 509 | 500 | 509 | +1.39% | 7,800 | 30億5573万 | +7.38% | 4.38 | 0.64 |
| 02/07 | 495 | 503 | 492 | 502 | +2.03% | 8,400 | 30億1370万 | +6.36% | 4.32 | 0.63 |
| 02/06 | 491 | 495 | 491 | 492 | +0.2% | 2,700 | 29億5367万 | +4.9% | 4.23 | 0.62 |
| 02/05 | 484 | 493 | 483 | 491 | +1.45% | 5,100 | 29億4766万 | +5.14% | 4.22 | 0.61 |
| 02/02 | 483 | 488 | 471 | 484 | -0.62% | 9,400 | 29億564万 | +4.09% | 4.16 | 0.61 |
| 02/01 | 481 | 488 | 481 | 487 | -0.2% | 1,400 | 29億2365万 | +4.96% | 4.19 | 0.61 |
| 01/31 | 484 | 490 | 479 | 488 | 0% | 6,000 | 29億2965万 | +5.63% | 4.2 | 0.61 |
| 01/30 | 487 | 490 | 484 | 488 | +1.04% | 17,700 | 29億2965万 | +6.09% | 4.2 | 0.61 |
| 01/29 | 481 | 486 | 480 | 483 | +1.05% | 12,000 | 28億9964万 | +5.46% | 4.15 | 0.6 |
| 01/26 | 475 | 478 | 471 | 478 | +0.42% | 7,000 | 28億6962万 | +4.6% | 4.11 | 0.6 |
| 01/25 | 475 | 476 | 469 | 476 | +1.49% | 14,600 | 28億5761万 | +4.62% | 4.09 | 0.6 |
| 01/24 | 457 | 469 | 450 | 469 | +1.74% | 11,300 | 28億1559万 | +3.3% | 4.03 | 0.59 |
| 01/23 | 468 | 488 | 458 | 461 | -1.28% | 39,600 | 27億6756万 | +1.77% | 3.96 | 0.58 |
| 01/22 | 463 | 467 | 462 | 467 | +0.86% | 5,100 | 28億358万 | +3.32% | 4.02 | 0.58 |
| 01/19 | 465 | 467 | 463 | 463 | -0.43% | 3,000 | 27億7957万 | +2.43% | 3.98 | 0.58 |
| 01/18 | 466 | 468 | 463 | 465 | -0.21% | 2,800 | 27億9158万 | +3.1% | 4 | 0.58 |
| 01/17 | 468 | 468 | 463 | 466 | -0.21% | 5,000 | 27億9758万 | +3.56% | 4.01 | 0.58 |
| 01/16 | 466 | 468 | 464 | 467 | 0% | 3,800 | 28億358万 | +4.01% | 4.02 | 0.58 |
| 01/15 | 463 | 468 | 457 | 467 | +0.86% | 8,200 | 28億358万 | +4.01% | 4.02 | 0.58 |
| 01/12 | 470 | 472 | 456 | 463 | +0.22% | 22,300 | 27億7957万 | +3.35% | 3.98 | 0.58 |
| 01/11 | 464 | 464 | 460 | 462 | +0.22% | 3,100 | 27億7357万 | +3.36% | 3.97 | 0.58 |
| 01/10 | 463 | 465 | 460 | 461 | -0.65% | 3,200 | 27億6756万 | +3.36% | 3.96 | 0.58 |
| 01/09 | 457 | 464 | 457 | 464 | +1.53% | 11,600 | 27億8557万 | +4.04% | 3.99 | 0.58 |
| 01/05 | 467 | 467 | 452 | 457 | +2.47% | 33,200 | 27億4355万 | +2.7% | 3.93 | 0.57 |
| 01/04 | 444 | 449 | 442 | 446 | 0% | 8,500 | 26億7751万 | +0.45% | 3.83 | 0.56 |
| 2023 |
| 12/29 | 444 | 448 | 442 | 446 | +0.45% | 4,900 | 26億7751万 | +0.45% | 3.83 | 0.56 |
| 12/28 | 442 | 446 | 442 | 444 | +0.45% | 3,200 | 26億6550万 | 0% | 3.82 | 0.56 |
| 12/27 | 437 | 444 | 437 | 442 | +0.23% | 3,600 | 26億5350万 | -0.45% | 3.8 | 0.55 |
| 12/26 | 440 | 443 | 437 | 441 | 0% | 3,100 | 26億4749万 | -0.9% | 3.79 | 0.55 |
| 12/25 | 442 | 443 | 438 | 441 | -0.23% | 4,400 | 26億4749万 | -0.9% | 3.79 | 0.55 |
| 12/22 | 439 | 442 | 435 | 442 | 0% | 3,900 | 26億5350万 | -0.67% | 3.8 | 0.55 |
| 12/21 | 442 | 444 | 436 | 442 | 0% | 4,000 | 26億5350万 | -0.67% | 3.8 | 0.55 |
| 12/20 | 444 | 444 | 440 | 442 | 0% | 3,300 | 26億5350万 | -0.67% | 3.8 | 0.55 |
| 12/19 | 440 | 444 | 440 | 442 | 0% | 1,000 | 26億5350万 | -0.67% | 3.8 | 0.55 |
| 12/18 | 444 | 444 | 438 | 442 | -0.45% | 3,500 | 26億5350万 | -0.9% | 3.8 | 0.55 |
| 12/15 | 441 | 446 | 438 | 444 | -0.45% | 7,400 | 26億6550万 | -0.45% | 3.82 | 0.56 |
| 12/14 | 448 | 448 | 445 | 446 | 0% | 2,200 | 26億7751万 | 0% | 3.83 | 0.56 |
| 12/13 | 446 | 446 | 443 | 446 | -0.22% | 3,000 | 26億7751万 | 0% | 3.83 | 0.56 |
| 12/12 | 444 | 447 | 444 | 447 | +0.45% | 1,000 | 26億8351万 | +0.22% | 3.84 | 0.56 |
| 12/11 | 450 | 450 | 443 | 445 | -0.89% | 4,100 | 26億7151万 | -0.22% | 3.83 | 0.56 |
| 12/08 | 445 | 449 | 443 | 449 | +0.45% | 3,700 | 26億9552万 | +0.67% | 3.86 | 0.56 |
| 12/07 | 446 | 448 | 445 | 447 | 0% | 1,100 | 26億8351万 | +0.22% | 3.84 | 0.56 |
| 12/06 | 443 | 447 | 442 | 447 | +0.22% | 2,600 | 26億8351万 | +0.45% | 3.84 | 0.56 |
| 12/05 | 443 | 446 | 443 | 446 | 0% | 500 | 26億7751万 | +0.22% | 3.83 | 0.56 |
| 12/04 | 446 | 447 | 443 | 446 | +0.68% | 1,600 | 26億7751万 | +0.22% | 3.83 | 0.56 |
| 12/01 | 446 | 449 | 443 | 443 | -0.45% | 2,000 | 26億5950万 | -0.45% | 3.81 | 0.55 |
| 11/30 | 446 | 446 | 444 | 445 | +0.23% | 800 | 26億7151万 | 0% | 3.83 | 0.6 |
| 11/29 | 445 | 445 | 442 | 444 | -0.45% | 1,800 | 26億6550万 | 0% | 3.82 | 0.6 |
| 11/28 | 449 | 449 | 441 | 446 | -0.22% | 7,200 | 26億7751万 | +0.22% | 3.84 | 0.6 |
| 11/27 | 450 | 450 | 445 | 447 | +0.22% | 2,600 | 26億8351万 | +0.45% | 3.84 | 0.61 |
| 11/24 | 444 | 446 | 444 | 446 | +0.68% | 600 | 26億7751万 | +0.22% | 3.84 | 0.6 |
| 11/22 | 448 | 448 | 443 | 443 | -0.45% | 1,000 | 26億5950万 | -0.45% | 3.81 | 0.6 |
| 11/21 | 445 | 446 | 443 | 445 | 0% | 2,700 | 26億7151万 | 0% | 3.83 | 0.6 |
| 11/20 | 445 | 445 | 443 | 445 | -0.22% | 1,400 | 26億7151万 | 0% | 3.83 | 0.6 |
| 11/17 | 444 | 448 | 443 | 446 | +0.68% | 1,700 | 26億7751万 | +0.22% | 3.84 | 0.6 |
| 11/16 | 450 | 450 | 443 | 443 | -0.67% | 2,300 | 26億5950万 | -0.67% | 3.81 | 0.6 |
| 11/15 | 442 | 448 | 442 | 446 | -0.45% | 3,500 | 26億7751万 | -0.22% | 3.84 | 0.6 |
| 11/14 | 449 | 449 | 445 | 448 | -0.22% | 600 | 26億8952万 | 0% | 3.85 | 0.61 |
| 11/13 | 451 | 451 | 446 | 449 | -0.22% | 2,800 | 26億9552万 | +0.22% | 3.86 | 0.61 |
| 11/10 | 449 | 450 | 446 | 450 | +0.67% | 1,800 | 27億153万 | +0.22% | 3.87 | 0.61 |
| 11/09 | 447 | 448 | 444 | 447 | +0.45% | 1,500 | 26億8351万 | -0.89% | 3.84 | 0.61 |
| 11/08 | 445 | 449 | 443 | 445 | +0.45% | 2,200 | 26億7151万 | -1.55% | 3.83 | 0.6 |
| 11/07 | 448 | 450 | 441 | 443 | -1.77% | 5,300 | 26億5950万 | -2.42% | 3.81 | 0.6 |
| 11/06 | 449 | 453 | 446 | 451 | +1.35% | 2,600 | 27億753万 | -1.1% | 3.88 | 0.61 |
| 11/02 | 442 | 447 | 442 | 445 | +0.68% | 1,900 | 26億7151万 | -2.63% | 3.83 | 0.6 |
| 11/01 | 439 | 442 | 438 | 442 | +0.68% | 3,300 | 26億5350万 | -3.49% | 3.8 | 0.6 |
| 10/31 | 438 | 441 | 438 | 439 | +0.23% | 1,100 | 26億3549万 | -4.57% | 3.77 | 0.59 |
| 10/30 | 437 | 442 | 437 | 438 | -0.68% | 1,600 | 26億2948万 | -4.99% | 3.77 | 0.59 |
| 10/27 | 442 | 442 | 438 | 441 | -0.45% | 7,800 | 26億4749万 | -4.75% | 3.79 | 0.6 |
| 10/26 | 439 | 443 | 439 | 443 | +0.91% | 1,200 | 26億5950万 | -4.53% | 3.81 | 0.6 |
| 10/25 | 441 | 442 | 439 | 439 | -0.23% | 1,000 | 26億3549万 | -5.59% | 3.77 | 0.59 |
| 10/24 | 445 | 447 | 435 | 440 | -2% | 3,600 | 26億4149万 | -5.58% | 3.78 | 0.6 |
| 10/23 | 450 | 450 | 446 | 449 | 0% | 3,300 | 26億9552万 | -3.85% | 3.86 | 0.61 |
| 10/20 | 444 | 449 | 443 | 449 | +0.22% | 3,200 | 26億9552万 | -3.85% | 3.86 | 0.61 |
| 10/19 | 449 | 452 | 446 | 448 | -0.22% | 1,900 | 26億8952万 | -4.27% | 3.85 | 0.61 |
| 10/18 | 452 | 452 | 447 | 449 | +0.67% | 1,400 | 26億9552万 | -4.26% | 3.86 | 0.61 |
| 10/17 | 455 | 455 | 444 | 446 | +1.59% | 2,200 | 26億7751万 | -4.9% | 3.84 | 0.6 |
| 10/16 | 445 | 446 | 425 | 439 | -4.77% | 15,800 | 26億3549万 | -6.6% | 3.77 | 0.59 |
| 10/13 | 471 | 471 | 452 | 461 | -1.91% | 11,300 | 27億6756万 | -2.12% | 3.96 | 0.62 |
| 10/12 | 456 | 470 | 455 | 470 | +3.3% | 22,100 | 28億2159万 | -0.21% | 4.04 | 0.64 |
| 10/11 | 469 | 470 | 455 | 455 | -1.52% | 18,100 | 27億3154万 | -3.6% | 3.91 | 0.62 |
| 10/10 | 465 | 469 | 456 | 462 | -0.43% | 10,400 | 27億7357万 | -2.12% | 3.97 | 0.63 |
| 10/06 | 470 | 472 | 452 | 464 | -2.93% | 28,400 | 27億8557万 | -1.9% | 3.99 | 0.63 |
| 10/05 | 480 | 482 | 477 | 478 | -0.83% | 4,000 | 28億6962万 | +1.06% | 4.11 | 0.65 |
| 10/04 | 478 | 484 | 477 | 482 | -0.82% | 1,500 | 28億9363万 | +1.9% | 4.14 | 0.65 |
| 10/03 | 486 | 486 | 477 | 486 | 0% | 4,500 | 29億1765万 | +2.75% | 4.18 | 0.66 |
| 10/02 | 487 | 487 | 481 | 486 | -0.21% | 6,600 | 29億1765万 | +2.97% | 4.18 | 0.66 |
| 09/29 | 486 | 487 | 480 | 487 | 0% | 4,700 | 29億2365万 | +3.4% | 4.19 | 0.66 |
| 09/28 | 478 | 487 | 478 | 487 | +1.88% | 5,100 | 29億2365万 | +3.62% | 4.19 | 0.66 |
| 09/27 | 477 | 482 | 472 | 478 | +0.42% | 2,700 | 28億6962万 | +1.7% | 4.11 | 0.65 |
| 09/26 | 479 | 479 | 476 | 476 | -0.63% | 1,500 | 28億5761万 | +1.49% | 4.09 | 0.65 |
| 09/25 | 476 | 490 | 473 | 479 | +1.48% | 9,000 | 28億7562万 | +2.35% | 4.12 | 0.65 |
| 09/22 | 467 | 474 | 463 | 472 | 0% | 3,300 | 28億3360万 | +0.85% | 4.06 | 0.64 |
| 09/21 | 468 | 475 | 468 | 472 | +0.85% | 2,800 | 28億3360万 | +1.07% | 4.06 | 0.64 |
| 09/20 | 466 | 470 | 463 | 468 | +0.43% | 1,800 | 28億959万 | +0.21% | 4.02 | 0.63 |
| 09/19 | 465 | 466 | 454 | 466 | -0.21% | 6,000 | 27億9758万 | 0% | 4.01 | 0.63 |
| 09/15 | 457 | 468 | 456 | 467 | +1.74% | 6,100 | 28億358万 | +0.21% | 4.02 | 0.63 |
