株価チャート
2023/10/30~2024/03/28
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 |
03/28 | 497 | 498 | 488 | 496 | -0.2% | 6,500 | 29億7768万 | +0.61% | 27.82 | 0.56 |
03/27 | 498 | 498 | 490 | 497 | 0% | 3,600 | 29億8368万 | +0.61% | 27.88 | 0.56 |
03/26 | 496 | 501 | 490 | 497 | +0.61% | 5,300 | 29億8368万 | +0.2% | 27.88 | 0.56 |
03/25 | 495 | 504 | 494 | 494 | +0.2% | 9,700 | 29億6567万 | -0.8% | 27.71 | 0.56 |
03/22 | 490 | 497 | 488 | 493 | -0.4% | 3,700 | 29億5967万 | -1.2% | 27.66 | 0.56 |
03/21 | 497 | 500 | 491 | 495 | -0.2% | 7,600 | 29億7168万 | -1.2% | 27.77 | 0.56 |
03/19 | 492 | 497 | 491 | 496 | +1.64% | 3,000 | 29億7768万 | -1.2% | 27.82 | 0.56 |
03/18 | 504 | 504 | 486 | 488 | -2.01% | 9,500 | 29億2965万 | -3.17% | 27.37 | 0.55 |
03/15 | 485 | 499 | 480 | 498 | +2.68% | 10,000 | 29億8969万 | -1.39% | 27.94 | 0.56 |
03/14 | 478 | 490 | 470 | 485 | +1.46% | 6,400 | 29億1164万 | -3.96% | 27.21 | 0.55 |
03/13 | 480 | 484 | 476 | 478 | -0.42% | 2,000 | 28億6962万 | -5.35% | 26.81 | 0.54 |
03/12 | 471 | 480 | 471 | 480 | +0.84% | 5,300 | 28億8163万 | -5.14% | 26.93 | 0.54 |
03/11 | 486 | 490 | 468 | 476 | -2.06% | 9,600 | 28億5761万 | -5.93% | 26.7 | 0.54 |
03/08 | 491 | 495 | 480 | 486 | -1.82% | 6,300 | 29億1765万 | -3.95% | 27.26 | 0.55 |
03/07 | 471 | 506 | 470 | 495 | +5.1% | 20,300 | 29億7168万 | -2.37% | 27.77 | 0.56 |
03/06 | 478 | 484 | 460 | 471 | -1.88% | 7,100 | 28億2760万 | -6.92% | 26.42 | 0.53 |
03/05 | 474 | 488 | 474 | 480 | +0.42% | 6,600 | 28億8163万 | -5.33% | 26.93 | 0.54 |
03/04 | 490 | 490 | 474 | 478 | -0.83% | 8,100 | 28億6962万 | -5.72% | 26.81 | 0.54 |
03/01 | 485 | 489 | 477 | 482 | -1.63% | 6,200 | 28億9363万 | -4.93% | 27.04 | 0.54 |
02/29 | 485 | 491 | 485 | 490 | -0.81% | 5,000 | 29億4166万 | -3.16% | 4.21 | 0.61 |
02/28 | 492 | 495 | 485 | 494 | -1.59% | 9,100 | 29億6567万 | -2.18% | 4.25 | 0.62 |
02/27 | 504 | 514 | 487 | 502 | -2.33% | 23,300 | 30億1370万 | -0.4% | 4.32 | 0.63 |
02/26 | 531 | 534 | 513 | 514 | -2.84% | 12,100 | 30億8574万 | +2.39% | 4.42 | 0.64 |
02/22 | 534 | 534 | 525 | 529 | -0.19% | 6,100 | 31億7579万 | +5.8% | 4.55 | 0.66 |
02/21 | 528 | 534 | 525 | 530 | 0% | 7,000 | 31億8180万 | +6.43% | 4.56 | 0.66 |
02/20 | 543 | 543 | 530 | 530 | -1.12% | 10,400 | 31億8180万 | +7.07% | 4.56 | 0.66 |
02/19 | 540 | 542 | 536 | 536 | -0.56% | 6,700 | 32億1782万 | +8.72% | 4.61 | 0.67 |
02/16 | 539 | 543 | 535 | 539 | 0% | 5,500 | 32億3583万 | +10% | 4.63 | 0.67 |
02/15 | 532 | 541 | 532 | 539 | +1.32% | 9,300 | 32億3583万 | +10.68% | 4.63 | 0.67 |
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 |