株価チャート
2023/10/05~2024/03/05
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 |
03/05 | 367 | 369 | 364 | 367 | 0% | 6,100 | 18億2410万 | -1.87% | 30.82 | 2.92 |
03/04 | 365 | 369 | 365 | 367 | +0.27% | 2,900 | 18億2410万 | -1.87% | 30.82 | 2.92 |
03/01 | 368 | 369 | 365 | 366 | -0.54% | 3,200 | 18億1913万 | -2.14% | 30.73 | 2.91 |
02/29 | 365 | 371 | 365 | 368 | +0.27% | 5,500 | 18億2907万 | -1.6% | 30.9 | 2.93 |
02/28 | 366 | 370 | 362 | 367 | -1.61% | 10,800 | 18億2410万 | -1.87% | 30.82 | 2.92 |
02/27 | 372 | 373 | 368 | 373 | +0.27% | 6,800 | 18億5392万 | -0.27% | 31.32 | 2.97 |
02/26 | 376 | 376 | 372 | 372 | -1.06% | 8,100 | 18億4895万 | -0.53% | 31.24 | 2.96 |
02/22 | 372 | 376 | 371 | 376 | +1.08% | 9,500 | 18億6883万 | +0.27% | 31.57 | 2.99 |
02/21 | 372 | 374 | 372 | 372 | -0.53% | 3,500 | 18億4895万 | -0.8% | 31.24 | 2.96 |
02/20 | 373 | 377 | 372 | 374 | 0% | 6,400 | 18億5889万 | -0.27% | 31.4 | 2.98 |
02/19 | 372 | 376 | 372 | 374 | -0.8% | 13,700 | 18億5889万 | -0.27% | 31.4 | 2.98 |
02/16 | 419 | 419 | 370 | 377 | -0.79% | 156,400 | 18億7380万 | +0.53% | 31.66 | 3 |
02/15 | 377 | 380 | 369 | 380 | +0.26% | 13,300 | 18億8871万 | +1.33% | 31.91 | 3.02 |
02/14 | 374 | 379 | 372 | 379 | +0.8% | 5,100 | 18億8374万 | +1.07% | 31.82 | 3.02 |
02/13 | 378 | 379 | 375 | 376 | -0.53% | 6,200 | 18億6883万 | +0.27% | 31.57 | 2.99 |
02/09 | 375 | 378 | 372 | 378 | +0.27% | 3,200 | 18億7877万 | +0.8% | 31.74 | 3.01 |
02/08 | 377 | 377 | 371 | 377 | 0% | 3,200 | 18億7380万 | +0.53% | 31.66 | 3 |
02/07 | 370 | 377 | 366 | 377 | +0.53% | 2,700 | 18億7380万 | +0.53% | 31.66 | 3 |
02/06 | 376 | 377 | 373 | 375 | -0.27% | 2,100 | 18億6386万 | 0% | 31.49 | 2.98 |
02/05 | 373 | 377 | 372 | 376 | 0% | 2,200 | 18億6883万 | +0.53% | 31.57 | 2.99 |
02/02 | 374 | 377 | 373 | 376 | +0.27% | 2,800 | 18億6883万 | +0.53% | 31.57 | 2.99 |
02/01 | 373 | 379 | 370 | 375 | +0.81% | 6,000 | 18億6386万 | +0.27% | 31.49 | 2.98 |
01/31 | 373 | 374 | 369 | 372 | +0.27% | 2,600 | 18億4895万 | -0.53% | 31.24 | 2.96 |
01/30 | 372 | 372 | 370 | 371 | -0.54% | 1,900 | 18億4398万 | -0.8% | 31.15 | 2.95 |
01/29 | 367 | 373 | 367 | 373 | +1.63% | 3,400 | 18億5392万 | -0.27% | 31.32 | 2.97 |
01/26 | 372 | 373 | 364 | 367 | -1.08% | 6,700 | 18億2410万 | -1.61% | 30.82 | 2.92 |
01/25 | 371 | 371 | 368 | 371 | -0.54% | 2,400 | 18億4398万 | -0.54% | 31.15 | 2.95 |
01/24 | 368 | 373 | 361 | 373 | +0.81% | 5,800 | 18億5392万 | 0% | 31.32 | 2.97 |
01/23 | 371 | 375 | 369 | 370 | -0.54% | 4,600 | 18億3901万 | -0.8% | 31.07 | 2.94 |
01/22 | 379 | 379 | 370 | 372 | -1.33% | 9,100 | 18億4895万 | -0.53% | 31.24 | 2.96 |
01/19 | 379 | 379 | 375 | 377 | -0.26% | 1,000 | 18億7380万 | +0.8% | 31.66 | 3 |
01/18 | 374 | 378 | 374 | 378 | +1.07% | 1,500 | 18億7877万 | +1.34% | 31.74 | 3.01 |
01/17 | 379 | 379 | 373 | 374 | -0.27% | 2,100 | 18億5889万 | +0.27% | 31.4 | 2.98 |
01/16 | 374 | 378 | 374 | 375 | -0.79% | 4,800 | 18億6386万 | +0.54% | 31.49 | 2.98 |
01/15 | 367 | 380 | 367 | 378 | -0.53% | 12,300 | 18億7877万 | +1.34% | 31.74 | 3.01 |
01/12 | 380 | 381 | 374 | 380 | 0% | 10,400 | 18億8871万 | +1.88% | 31.91 | 3.02 |
01/11 | 377 | 380 | 375 | 380 | +0.26% | 5,100 | 18億8871万 | +2.15% | 31.91 | 3.02 |
01/10 | 377 | 380 | 373 | 379 | +0.53% | 3,600 | 18億8374万 | +1.88% | 31.82 | 3.02 |
01/09 | 376 | 385 | 374 | 377 | -0.26% | 7,400 | 18億7380万 | +1.34% | 31.66 | 3 |
01/05 | 380 | 383 | 374 | 378 | -1.31% | 4,700 | 18億7877万 | +1.61% | 31.74 | 3.01 |
01/04 | 368 | 386 | 368 | 383 | +4.08% | 8,200 | 19億363万 | +2.96% | 32.16 | 3.05 |
2023 |
12/29 | 369 | 370 | 366 | 368 | +0.27% | 2,500 | 18億2907万 | -0.81% | 30.9 | 2.93 |
12/28 | 367 | 369 | 365 | 367 | -0.54% | 2,600 | 18億2410万 | -1.08% | 30.82 | 2.92 |
12/27 | 369 | 371 | 364 | 369 | 0% | 3,500 | 18億3404万 | -0.54% | 30.98 | 2.94 |
12/26 | 368 | 373 | 366 | 369 | 0% | 3,300 | 18億3404万 | -0.54% | 30.98 | 2.94 |
12/25 | 364 | 373 | 364 | 369 | +0.27% | 7,900 | 18億3404万 | -0.54% | 30.98 | 2.94 |
12/22 | 368 | 370 | 365 | 368 | -1.34% | 1,400 | 18億2907万 | -0.81% | 30.9 | 2.93 |
12/21 | 370 | 373 | 364 | 373 | +0.81% | 7,400 | 18億5392万 | +0.54% | 31.32 | 2.97 |
12/20 | 370 | 370 | 366 | 370 | +0.27% | 3,400 | 18億3901万 | -0.27% | 31.07 | 2.94 |
12/19 | 368 | 370 | 365 | 369 | +0.27% | 2,000 | 18億3404万 | -0.54% | 30.98 | 2.94 |
12/18 | 362 | 369 | 362 | 368 | -0.54% | 1,700 | 18億2907万 | -0.81% | 30.9 | 2.93 |
12/15 | 369 | 371 | 367 | 370 | -0.8% | 4,800 | 18億3901万 | 0% | 31.07 | 2.94 |
12/14 | 375 | 375 | 366 | 373 | -0.27% | 3,900 | 18億5392万 | +0.81% | 31.32 | 2.97 |
12/13 | 378 | 379 | 370 | 374 | 0% | 3,400 | 18億5889万 | +1.08% | 31.4 | 2.98 |
12/12 | 376 | 378 | 369 | 374 | 0% | 1,300 | 18億5889万 | +1.36% | 31.4 | 2.98 |
12/11 | 374 | 379 | 371 | 374 | 0% | 3,800 | 18億5889万 | +1.36% | 31.4 | 2.98 |
12/08 | 374 | 375 | 369 | 374 | +0.81% | 14,100 | 18億5889万 | +1.63% | 31.4 | 2.98 |
12/07 | 374 | 375 | 370 | 371 | -0.54% | 1,400 | 18億4398万 | +1.09% | 31.15 | 2.95 |
12/06 | 367 | 377 | 367 | 373 | +1.63% | 3,500 | 18億5392万 | +1.63% | 31.32 | 2.97 |
12/05 | 371 | 371 | 365 | 367 | -1.61% | 4,500 | 18億2410万 | +0.27% | 30.82 | 2.92 |
12/04 | 365 | 375 | 362 | 373 | +1.63% | 3,400 | 18億5392万 | +2.19% | 31.32 | 2.97 |
12/01 | 371 | 371 | 361 | 367 | -1.34% | 1,500 | 18億2410万 | +0.82% | 30.82 | 2.92 |
11/30 | 361 | 374 | 361 | 372 | -1.33% | 7,200 | 18億4895万 | +2.48% | 31.24 | 3.38 |
11/29 | 376 | 387 | 371 | 377 | +0.27% | 4,500 | 18億7380万 | +4.14% | 31.66 | 3.43 |
11/28 | 375 | 381 | 371 | 376 | -0.27% | 5,800 | 18億6883万 | +4.16% | 31.57 | 3.42 |
11/27 | 388 | 388 | 370 | 377 | +2.45% | 30,400 | 18億7380万 | +4.72% | 31.66 | 3.43 |
11/24 | 370 | 373 | 363 | 368 | -0.54% | 3,500 | 18億2907万 | +2.51% | 30.9 | 3.35 |
11/22 | 371 | 373 | 368 | 370 | +0.54% | 2,400 | 18億3901万 | +3.35% | 31.07 | 3.37 |
11/21 | 373 | 375 | 368 | 368 | -0.81% | 1,800 | 18億2907万 | +2.79% | 30.9 | 3.35 |
11/20 | 365 | 371 | 365 | 371 | +1.09% | 1,700 | 18億4398万 | +3.92% | 31.15 | 3.37 |
11/17 | 374 | 374 | 367 | 367 | -0.54% | 3,500 | 18億2410万 | +2.51% | 30.82 | 3.34 |
11/16 | 363 | 370 | 363 | 369 | +0.54% | 600 | 18億3404万 | +2.79% | 30.98 | 3.36 |
11/15 | 360 | 369 | 360 | 367 | +0.55% | 4,900 | 18億2410万 | +1.94% | 30.82 | 3.34 |
11/14 | 362 | 365 | 358 | 365 | +0.83% | 1,300 | 18億1416万 | +1.39% | 30.65 | 3.32 |
11/13 | 363 | 364 | 349 | 362 | 0% | 3,400 | 17億9925万 | +0.28% | 30.4 | 3.29 |
11/10 | 363 | 363 | 361 | 362 | 0% | 600 | 17億9925万 | 0% | 30.4 | 3.29 |
11/09 | 363 | 363 | 360 | 362 | +0.56% | 400 | 17億9925万 | 0% | 30.4 | 3.29 |
11/08 | 363 | 363 | 351 | 360 | -0.83% | 2,000 | 17億8931万 | -0.55% | 30.23 | 3.27 |
11/07 | 363 | 363 | 359 | 363 | +1.4% | 600 | 18億422万 | 0% | 30.48 | 3.3 |
11/06 | 364 | 364 | 351 | 358 | -0.28% | 2,200 | 17億7937万 | -1.65% | 30.06 | 3.26 |
11/02 | 360 | 360 | 359 | 359 | 0% | 300 | 17億8434万 | -1.64% | 30.14 | 3.27 |
11/01 | 364 | 364 | 357 | 359 | +0.84% | 1,600 | 17億8434万 | -2.18% | 30.14 | 3.27 |
10/31 | 360 | 365 | 346 | 356 | +0.28% | 5,900 | 17億6943万 | -3.26% | 29.89 | 3.24 |
10/30 | 350 | 369 | 350 | 355 | +1.43% | 5,900 | 17億6446万 | -3.79% | 29.81 | 3.23 |
10/27 | 346 | 351 | 346 | 350 | +1.16% | 500 | 17億3960万 | -5.41% | 29.39 | 3.18 |
10/26 | 347 | 348 | 344 | 346 | +0.29% | 700 | 17億1972万 | -6.99% | 29.05 | 3.15 |
10/25 | 350 | 353 | 335 | 345 | 0% | 6,900 | 17億1475万 | -7.75% | 28.97 | 3.14 |
10/24 | 358 | 358 | 324 | 345 | -1.43% | 13,500 | 17億1475万 | -8% | 28.97 | 3.14 |
10/23 | 350 | 356 | 349 | 350 | 0% | 2,000 | 17億3960万 | -6.91% | 29.39 | 3.18 |
10/20 | 342 | 360 | 341 | 350 | +2.64% | 12,200 | 17億3960万 | -7.16% | 29.39 | 3.18 |
10/19 | 359 | 359 | 334 | 341 | -2.85% | 10,300 | 16億9487万 | -9.79% | 28.63 | 3.1 |
10/18 | 351 | 356 | 348 | 351 | -1.68% | 11,800 | 17億4458万 | -7.63% | 29.47 | 3.19 |
10/17 | 356 | 364 | 348 | 357 | -1.65% | 12,500 | 17億7440万 | -6.05% | 29.98 | 3.25 |
10/16 | 379 | 379 | 343 | 363 | -8.1% | 44,700 | 18億422万 | -4.72% | 30.48 | 3.3 |
10/13 | 390 | 404 | 382 | 395 | +1.28% | 41,400 | 19億6327万 | +3.67% | 33.17 | 3.59 |
10/12 | 389 | 390 | 386 | 390 | +1.3% | 7,200 | 19億3842万 | +2.63% | 32.75 | 3.55 |
10/11 | 381 | 385 | 381 | 385 | +1.05% | 2,600 | 19億1357万 | +1.58% | 32.33 | 3.5 |
10/10 | 379 | 382 | 376 | 381 | +0.53% | 2,800 | 18億9368万 | +0.53% | 31.99 | 3.47 |
10/06 | 372 | 379 | 372 | 379 | 0% | 1,800 | 18億8374万 | +0.26% | 31.82 | 3.45 |
10/05 | 379 | 381 | 371 | 379 | +3.84% | 2,300 | 18億8374万 | +0.26% | 31.82 | 3.45 |