株価チャート
2023/08/16~2024/01/12
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 |
01/12 | 555 | 558 | 549 | 555 | 0% | 267,400 | 451億2658万 | +2.78% | 17.69 | 1.53 |
01/11 | 555 | 562 | 555 | 555 | +0.36% | 262,400 | 451億2658万 | +2.59% | 17.69 | 1.53 |
01/10 | 547 | 556 | 544 | 553 | +0.73% | 271,800 | 449億6396万 | +2.03% | 17.63 | 1.52 |
01/09 | 545 | 553 | 544 | 549 | +1.67% | 330,000 | 446億3872万 | +0.92% | 17.5 | 1.51 |
01/05 | 554 | 554 | 539 | 540 | -2.35% | 459,300 | 439億694万 | -1.1% | 17.21 | 1.49 |
01/04 | 543 | 554 | 531 | 553 | +1.84% | 399,300 | 449億6396万 | +0.91% | 17.63 | 1.52 |
2023 |
12/29 | 544 | 547 | 537 | 543 | +0.93% | 368,200 | 441億5087万 | -1.27% | 17.31 | 1.49 |
12/28 | 527 | 541 | 527 | 538 | +2.09% | 310,800 | 437億4432万 | -2.54% | 17.15 | 1.48 |
12/27 | 518 | 528 | 517 | 527 | +1.93% | 260,900 | 428億4992万 | -4.87% | 16.8 | 1.45 |
12/26 | 520 | 523 | 515 | 517 | -0.96% | 280,800 | 420億3683万 | -7.01% | 16.48 | 1.42 |
12/25 | 522 | 524 | 517 | 522 | +0.38% | 127,900 | 424億4338万 | -6.62% | 16.64 | 1.44 |
12/22 | 514 | 522 | 513 | 520 | +0.78% | 259,500 | 422億8076万 | -7.31% | 16.57 | 1.43 |
12/21 | 531 | 533 | 515 | 516 | -1.53% | 495,600 | 419億5552万 | -8.51% | 16.45 | 1.42 |
12/20 | 530 | 535 | 518 | 524 | +0.58% | 565,500 | 426億599万 | -7.58% | 16.7 | 1.44 |
12/19 | 518 | 522 | 513 | 521 | +0.58% | 390,000 | 423億6207万 | -8.44% | 16.61 | 1.43 |
12/18 | 522 | 522 | 512 | 518 | -2.63% | 400,600 | 421億1814万 | -9.28% | 16.51 | 1.42 |
12/15 | 535 | 536 | 526 | 532 | -0.93% | 388,200 | 432億5647万 | -7.32% | 16.96 | 1.46 |
12/14 | 550 | 553 | 534 | 537 | -2.19% | 488,900 | 436億6301万 | -6.61% | 17.12 | 1.48 |
12/13 | 553 | 554 | 544 | 549 | +0.18% | 306,200 | 446億3872万 | -4.52% | 17.5 | 1.51 |
12/12 | 550 | 560 | 546 | 548 | -0.18% | 417,800 | 445億5741万 | -4.7% | 17.47 | 1.51 |
12/11 | 547 | 552 | 546 | 549 | +0.18% | 242,100 | 446億3872万 | -4.52% | 17.5 | 1.51 |
12/08 | 556 | 559 | 544 | 548 | -2.66% | 585,500 | 445億5741万 | -4.7% | 17.47 | 1.51 |
12/07 | 564 | 566 | 555 | 563 | -0.71% | 269,500 | 457億7705万 | -2.09% | 17.94 | 1.55 |
12/06 | 550 | 571 | 550 | 567 | +1.61% | 454,700 | 461億229万 | -1.22% | 18.07 | 1.56 |
12/05 | 569 | 574 | 556 | 558 | -2.28% | 375,200 | 453億7051万 | -2.62% | 17.78 | 1.53 |
12/04 | 572 | 575 | 562 | 571 | -1.38% | 437,600 | 464億2753万 | -0.35% | 18.2 | 1.57 |
12/01 | 598 | 598 | 568 | 579 | -3.98% | 839,000 | 470億7800万 | +1.22% | 18.45 | 1.59 |
11/30 | 610 | 614 | 600 | 603 | 0% | 452,600 | 490億2942万 | +5.79% | 19.22 | 1.66 |
11/29 | 619 | 619 | 598 | 603 | +0.33% | 388,100 | 490億2942万 | +6.16% | 19.22 | 1.66 |
11/28 | 593 | 606 | 593 | 601 | +1.35% | 204,400 | 488億6680万 | +6.18% | 19.16 | 1.65 |
11/27 | 599 | 604 | 592 | 593 | 0% | 181,300 | 482億1633万 | +5.14% | 18.9 | 1.63 |
11/24 | 583 | 594 | 581 | 593 | +1.89% | 186,700 | 482億1633万 | +5.33% | 18.9 | 1.63 |
11/22 | 590 | 599 | 582 | 582 | -2.02% | 374,100 | 473億2193万 | +3.56% | 18.55 | 1.6 |
11/21 | 579 | 595 | 579 | 594 | +2.59% | 216,300 | 482億9764万 | +5.88% | 18.93 | 1.63 |
11/20 | 587 | 589 | 577 | 579 | -1.36% | 249,400 | 470億7800万 | +3.39% | 18.45 | 1.59 |
11/17 | 577 | 587 | 576 | 587 | +0.51% | 185,800 | 477億2847万 | +5.2% | 18.71 | 1.61 |
11/16 | 598 | 605 | 580 | 584 | -2.01% | 206,500 | 474億8454万 | +4.66% | 18.61 | 1.61 |
11/15 | 578 | 596 | 575 | 596 | +3.11% | 362,400 | 484億6025万 | +7% | 19 | 1.64 |
11/14 | 581 | 585 | 576 | 578 | +0.52% | 238,400 | 469億9669万 | +3.77% | 18.42 | 1.59 |
11/13 | 580 | 589 | 571 | 575 | -0.69% | 285,100 | 467億5276万 | +3.23% | 18.33 | 1.58 |
11/10 | 565 | 582 | 562 | 579 | +1.76% | 470,600 | 470億7800万 | +4.14% | 18.45 | 1.59 |
11/09 | 573 | 589 | 561 | 569 | +6.75% | 915,900 | 462億6491万 | +2.34% | 18.14 | 1.57 |
11/08 | 548 | 548 | 526 | 533 | -1.11% | 336,200 | 433億3778万 | -4.14% | 16.99 | 1.47 |
11/07 | 547 | 551 | 535 | 539 | -1.64% | 265,700 | 438億2563万 | -3.58% | 17.18 | 1.48 |
11/06 | 552 | 556 | 544 | 548 | 0% | 282,100 | 445億5741万 | -2.49% | 17.47 | 1.51 |
11/02 | 540 | 558 | 536 | 548 | 0% | 301,800 | 445億5741万 | -3.01% | 17.47 | 1.51 |
11/01 | 546 | 552 | 544 | 548 | +0.92% | 180,200 | 445億5741万 | -3.69% | 17.47 | 1.51 |
10/31 | 537 | 543 | 529 | 543 | +0.93% | 230,200 | 441億5087万 | -5.24% | 17.31 | 1.49 |
10/30 | 543 | 547 | 533 | 538 | -2.71% | 218,000 | 437億4432万 | -6.6% | 17.15 | 1.48 |
10/27 | 550 | 553 | 542 | 553 | +1.47% | 125,100 | 449億6396万 | -4.66% | 17.63 | 1.52 |
10/26 | 538 | 551 | 537 | 545 | 0% | 223,500 | 443億1349万 | -6.52% | 17.37 | 1.5 |
10/25 | 556 | 562 | 544 | 545 | -0.73% | 168,700 | 443億1349万 | -7% | 17.37 | 1.5 |
10/24 | 543 | 552 | 531 | 549 | +0.37% | 256,700 | 446億3872万 | -6.95% | 17.5 | 1.51 |
10/23 | 548 | 550 | 542 | 547 | -1.62% | 328,600 | 444億7611万 | -7.91% | 17.43 | 1.5 |
10/20 | 561 | 569 | 554 | 556 | -1.42% | 516,500 | 452億789万 | -7.18% | 17.72 | 1.53 |
10/19 | 564 | 573 | 561 | 564 | -1.74% | 159,600 | 458億5836万 | -6.47% | 17.98 | 1.55 |
10/18 | 568 | 575 | 567 | 574 | +1.59% | 270,800 | 466億7145万 | -5.44% | 18.29 | 1.58 |
10/17 | 558 | 568 | 554 | 565 | +1.99% | 291,700 | 459億3967万 | -7.53% | 18.01 | 1.55 |
10/16 | 538 | 555 | 531 | 554 | +2.59% | 437,600 | 450億4527万 | -10.06% | 17.66 | 1.52 |
10/13 | 564 | 564 | 538 | 540 | -4.93% | 497,600 | 439億694万 | -13.18% | 17.21 | 1.49 |
10/12 | 583 | 583 | 565 | 568 | -1.9% | 235,200 | 461億8360万 | -9.41% | 18.1 | 1.56 |
10/11 | 588 | 591 | 579 | 579 | -1.19% | 191,200 | 470億7800万 | -8.24% | 18.45 | 1.59 |
10/10 | 570 | 586 | 570 | 586 | +3.17% | 305,800 | 476億4716万 | -7.57% | 18.68 | 1.61 |
10/06 | 568 | 573 | 565 | 568 | +0.18% | 240,600 | 461億8360万 | -10.83% | 18.1 | 1.56 |
10/05 | 572 | 577 | 563 | 567 | -0.7% | 369,000 | 461億229万 | -11.41% | 18.07 | 1.56 |
10/04 | 575 | 586 | 565 | 571 | -2.23% | 372,500 | 464億2753万 | -11.2% | 18.2 | 1.57 |
10/03 | 597 | 607 | 582 | 584 | -2.18% | 420,300 | 474億8454万 | -9.74% | 18.61 | 1.61 |
10/02 | 575 | 610 | 573 | 597 | -2.93% | 819,300 | 485億4156万 | -8.15% | 19.03 | 1.64 |
09/29 | 618 | 622 | 604 | 615 | -1.28% | 539,600 | 500億513万 | -5.67% | 19.6 | 1.73 |
09/28 | 652 | 653 | 619 | 623 | -2.96% | 333,200 | 506億5560万 | -4.74% | 19.86 | 1.79 |
09/27 | 640 | 642 | 630 | 642 | -0.16% | 217,800 | 522億48万 | -2.13% | 20.46 | 1.84 |
09/26 | 633 | 654 | 633 | 643 | +0.78% | 247,500 | 522億8178万 | -2.13% | 20.49 | 1.85 |
09/25 | 626 | 638 | 626 | 638 | +2.08% | 205,400 | 518億7524万 | -2.89% | 20.33 | 1.83 |
09/22 | 614 | 630 | 611 | 625 | +0.16% | 241,800 | 508億1822万 | -5.02% | 19.92 | 1.79 |
09/21 | 619 | 628 | 613 | 624 | +0.65% | 422,800 | 507億3691万 | -5.31% | 19.89 | 1.79 |
09/20 | 647 | 649 | 616 | 620 | -4.62% | 754,300 | 504億1167万 | -6.06% | 19.76 | 1.78 |
09/19 | 648 | 651 | 637 | 650 | -1.22% | 419,900 | 528億5095万 | -1.52% | 20.72 | 1.87 |
09/15 | 666 | 667 | 655 | 658 | -1.05% | 325,900 | 535億142万 | -0.15% | 20.97 | 1.89 |
09/14 | 669 | 674 | 665 | 665 | +0.91% | 183,700 | 540億7059万 | +0.91% | 21.2 | 1.91 |
09/13 | 662 | 666 | 659 | 659 | -1.05% | 191,900 | 535億8273万 | +0.15% | 21 | 1.89 |
09/12 | 676 | 678 | 659 | 666 | -1.48% | 232,800 | 541億5190万 | +0.91% | 21.23 | 1.91 |
09/11 | 685 | 688 | 668 | 676 | -1.31% | 220,600 | 549億6499万 | +2.58% | 21.55 | 1.94 |
09/08 | 684 | 691 | 676 | 685 | -1.3% | 340,000 | 556億9677万 | +4.26% | 21.83 | 1.97 |
09/07 | 677 | 695 | 677 | 694 | +2.66% | 537,900 | 564億2855万 | +5.95% | 22.12 | 1.99 |
09/06 | 663 | 677 | 661 | 676 | +2.89% | 417,700 | 549億6499万 | +3.52% | 21.55 | 1.94 |
09/05 | 664 | 669 | 651 | 657 | +0.31% | 260,300 | 534億2011万 | +0.92% | 20.94 | 1.89 |
09/04 | 661 | 668 | 654 | 655 | -1.06% | 311,400 | 532億5749万 | +0.77% | 20.88 | 1.88 |
09/01 | 647 | 672 | 643 | 662 | +2.32% | 780,700 | 538億2666万 | +2% | 21.1 | 1.9 |
08/31 | 648 | 652 | 642 | 647 | -0.31% | 469,200 | 526億702万 | -0.15% | 20.62 | 1.86 |
08/30 | 655 | 656 | 648 | 649 | -0.92% | 504,700 | 527億6964万 | +0.46% | 20.69 | 1.86 |
08/29 | 658 | 666 | 651 | 655 | -0.61% | 417,400 | 532億5749万 | +1.55% | 20.88 | 1.88 |
08/28 | 667 | 669 | 659 | 659 | 0% | 167,600 | 535億8273万 | +2.49% | 21 | 1.89 |
08/25 | 663 | 668 | 659 | 659 | -2.08% | 168,200 | 535億8273万 | +2.65% | 21 | 1.89 |
08/24 | 664 | 675 | 661 | 673 | +1.82% | 212,800 | 547億2106万 | +5.16% | 21.45 | 1.93 |
08/23 | 659 | 665 | 646 | 661 | +0.46% | 221,500 | 537億4535万 | +3.61% | 21.07 | 1.9 |
08/22 | 650 | 659 | 645 | 658 | +0.77% | 198,300 | 535億142万 | +3.46% | 20.97 | 1.89 |
08/21 | 650 | 658 | 640 | 653 | -0.61% | 325,600 | 530億9488万 | +3% | 20.81 | 1.87 |
08/18 | 661 | 672 | 657 | 657 | -1.79% | 501,500 | 534億2011万 | +3.79% | 20.94 | 1.89 |
08/17 | 635 | 669 | 632 | 669 | +5.52% | 1,035,100 | 543億9582万 | +6.02% | 21.32 | 1.92 |
08/16 | 613 | 644 | 608 | 634 | +2.09% | 826,300 | 515億5000万 | +0.63% | 20.21 | 1.82 |