株価チャート
2023/08/14～2024/01/10
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 |
| 01/10 | 257,700 | 258,900 | 256,200 | 257,200 | +0.16% | 6,262 | - | -0.1% | - | - |
| 01/09 | 257,200 | 258,400 | 256,200 | 256,800 | +0.86% | 7,711 | - | -0.36% | - | - |
| 01/05 | 253,200 | 257,000 | 252,900 | 254,600 | +1.15% | 8,709 | - | -1.34% | - | - |
| 01/04 | 254,000 | 254,000 | 251,100 | 251,700 | 0% | 7,545 | - | -2.63% | - | - |
| 2023 |
| 12/29 | 251,700 | 252,300 | 251,100 | 251,700 | +0.16% | 6,147 | - | -2.84% | - | - |
| 12/28 | 251,000 | 251,700 | 248,200 | 251,300 | +0.68% | 8,000 | - | -3.21% | - | - |
| 12/27 | 248,500 | 249,700 | 247,700 | 249,600 | +1.42% | 7,540 | - | -4.15% | - | - |
| 12/26 | 247,200 | 247,600 | 245,700 | 246,100 | -0.08% | 5,987 | - | -5.85% | - | - |
| 12/25 | 250,700 | 250,700 | 246,300 | 246,300 | -1.64% | 6,273 | - | -6.19% | - | - |
| 12/22 | 248,200 | 250,500 | 248,000 | 250,400 | +0.72% | 7,502 | - | -5.04% | - | - |
| 12/21 | 252,500 | 253,700 | 248,600 | 248,600 | -1.62% | 10,373 | - | -6.09% | - | - |
| 12/20 | 255,700 | 255,700 | 252,600 | 252,700 | -0.75% | 13,982 | - | -4.93% | - | - |
| 12/19 | 257,500 | 257,600 | 253,600 | 254,600 | -0.62% | 8,423 | - | -4.49% | - | - |
| 12/18 | 261,700 | 261,700 | 255,700 | 256,200 | -2.18% | 7,253 | - | -4.15% | - | - |
| 12/15 | 261,000 | 262,700 | 260,000 | 261,900 | +0.69% | 11,277 | - | -2.25% | - | - |
| 12/14 | 261,400 | 261,600 | 258,800 | 260,100 | +0.15% | 5,622 | - | -3.04% | - | - |
| 12/13 | 261,900 | 262,900 | 258,600 | 259,700 | -1.18% | 8,100 | - | -3.39% | - | - |
| 12/12 | 269,000 | 269,000 | 261,800 | 262,800 | -1.43% | 6,527 | - | -2.47% | - | - |
| 12/11 | 266,600 | 267,700 | 266,200 | 266,600 | -0.15% | 3,244 | - | -1.27% | - | - |
| 12/08 | 265,600 | 267,000 | 264,000 | 267,000 | +0.04% | 7,130 | - | -1.19% | - | - |
| 12/07 | 266,900 | 267,600 | 265,400 | 266,900 | -1% | 4,964 | - | -1.29% | - | - |
| 12/06 | 266,000 | 269,600 | 266,000 | 269,600 | +1.43% | 4,917 | - | -0.3% | - | - |
| 12/05 | 266,400 | 266,800 | 264,200 | 265,800 | +0.42% | 5,185 | - | -1.7% | - | - |
| 12/04 | 267,800 | 267,900 | 264,200 | 264,700 | +0.49% | 6,263 | - | -2.18% | - | - |
| 12/01 | 265,700 | 267,200 | 263,400 | 263,400 | -0.15% | 7,092 | - | -2.7% | - | - |
| 11/30 | 265,400 | 267,000 | 263,800 | 263,800 | -0.6% | 18,501 | - | -2.65% | - | - |
| 11/29 | 264,600 | 267,500 | 264,400 | 265,400 | +0.04% | 5,514 | - | -2.08% | - | - |
| 11/28 | 264,700 | 266,100 | 262,800 | 265,300 | -0.11% | 7,512 | - | -2.1% | - | - |
| 11/27 | 266,400 | 267,000 | 264,800 | 265,600 | -0.23% | 7,759 | - | -2% | - | - |
| 11/24 | 270,500 | 272,200 | 266,200 | 266,200 | -1.84% | 6,514 | - | -1.82% | - | - |
| 11/22 | 272,800 | 273,300 | 271,100 | 271,200 | -1.09% | 5,997 | - | -0.01% | - | - |
| 11/21 | 275,000 | 276,200 | 273,200 | 274,200 | -0.29% | 5,076 | - | +1.13% | - | - |
| 11/20 | 274,900 | 275,800 | 273,600 | 275,000 | +0.22% | 5,360 | - | +1.53% | - | - |
| 11/17 | 276,100 | 276,100 | 272,900 | 274,400 | -0.62% | 4,233 | - | +1.41% | - | - |
| 11/16 | 276,900 | 277,000 | 273,700 | 276,100 | +0.04% | 5,618 | - | +2.13% | - | - |
| 11/15 | 273,600 | 276,500 | 273,400 | 276,000 | +1.51% | 6,376 | - | +2.25% | - | - |
| 11/14 | 272,800 | 273,200 | 268,300 | 271,900 | -0.18% | 6,995 | - | +0.92% | - | - |
| 11/13 | 271,900 | 273,900 | 271,600 | 272,400 | +0.18% | 4,340 | - | +1.32% | - | - |
| 11/10 | 269,900 | 272,400 | 269,900 | 271,900 | +0.67% | 5,066 | - | +1.38% | - | - |
| 11/09 | 274,100 | 274,200 | 268,900 | 270,100 | -1.46% | 4,976 | - | +0.97% | - | - |
| 11/08 | 276,500 | 276,500 | 273,000 | 274,100 | -0.8% | 5,227 | - | +2.67% | - | - |
| 11/07 | 276,900 | 277,200 | 271,700 | 276,300 | -0.18% | 9,503 | - | +3.67% | - | - |
| 11/06 | 276,300 | 277,100 | 274,200 | 276,800 | +1.95% | 7,569 | - | +4.06% | - | - |
| 11/02 | 270,800 | 272,800 | 268,800 | 271,500 | +0.22% | 5,756 | - | +2.34% | - | - |
| 11/01 | 268,400 | 272,300 | 268,400 | 270,900 | +1.23% | 7,966 | - | +2.24% | - | - |
| 10/31 | 268,300 | 273,600 | 266,300 | 267,600 | -0.52% | 8,041 | - | +1.15% | - | - |
| 10/30 | 269,500 | 271,000 | 267,600 | 269,000 | -0.88% | 4,880 | - | +1.8% | - | - |
| 10/27 | 269,300 | 272,500 | 268,900 | 271,400 | +1.46% | 7,214 | - | +2.84% | - | - |
| 10/26 | 269,600 | 270,200 | 265,900 | 267,500 | -1% | 4,673 | - | +1.51% | - | - |
| 10/25 | 268,300 | 270,400 | 266,300 | 270,200 | +2.12% | 6,552 | - | +2.54% | - | - |
| 10/24 | 267,300 | 268,400 | 264,300 | 264,600 | -0.08% | 9,480 | - | +0.48% | - | - |
| 10/23 | 264,300 | 266,700 | 264,300 | 264,800 | -0.3% | 7,116 | - | +0.57% | - | - |
| 10/20 | 267,300 | 267,500 | 264,500 | 265,600 | -1.15% | 4,322 | - | +0.9% | - | - |
| 10/19 | 268,200 | 271,000 | 266,900 | 268,700 | +0.19% | 8,760 | - | +2.15% | - | - |
| 10/18 | 269,600 | 269,800 | 266,700 | 268,200 | -0.26% | 8,235 | - | +2% | - | - |
| 10/17 | 265,500 | 269,700 | 265,400 | 268,900 | +0.64% | 6,796 | - | +2.25% | - | - |
| 10/16 | 268,200 | 269,400 | 266,900 | 267,200 | -0.37% | 10,337 | - | +1.62% | - | - |
| 10/13 | 269,500 | 269,800 | 267,300 | 268,200 | -0.26% | 9,315 | - | +2.04% | - | - |
| 10/12 | 266,500 | 269,500 | 266,100 | 268,900 | +1.24% | 9,234 | - | +2.36% | - | - |
| 10/11 | 263,300 | 266,600 | 262,900 | 265,600 | +0.99% | 5,905 | - | +1.13% | - | - |
| 10/10 | 257,700 | 263,400 | 257,700 | 263,000 | +2.06% | 9,876 | - | +0.12% | - | - |
| 10/06 | 257,100 | 258,500 | 256,600 | 257,700 | +0.51% | 5,235 | - | -1.94% | - | - |
| 10/05 | 255,900 | 257,600 | 254,900 | 256,400 | +0.83% | 6,128 | - | -2.7% | - | - |
| 10/04 | 256,400 | 257,700 | 253,000 | 254,300 | -0.97% | 8,961 | - | -3.84% | - | - |
| 10/03 | 262,000 | 262,100 | 256,800 | 256,800 | -2.25% | 7,829 | - | -3.36% | - | - |
| 10/02 | 263,800 | 264,200 | 261,500 | 262,700 | -0.42% | 3,632 | - | -1.54% | - | - |
| 09/29 | 259,900 | 264,000 | 259,700 | 263,800 | +2.05% | 10,650 | - | -1.41% | - | - |
| 09/28 | 262,600 | 263,100 | 257,900 | 258,500 | -1.86% | 8,911 | - | -3.63% | - | - |
| 09/27 | 261,200 | 264,000 | 260,200 | 263,400 | +1.04% | 5,808 | - | -2.12% | - | - |
| 09/26 | 261,700 | 261,900 | 260,100 | 260,700 | +0.23% | 4,172 | - | -3.35% | - | - |
| 09/25 | 260,200 | 262,400 | 259,900 | 260,100 | -0.12% | 6,289 | - | -3.8% | - | - |
| 09/22 | 262,000 | 262,400 | 260,400 | 260,400 | -0.53% | 6,997 | - | -3.96% | - | - |
| 09/21 | 266,200 | 266,400 | 261,500 | 261,800 | -1.98% | 7,621 | - | -3.71% | - | - |
| 09/20 | 266,100 | 267,700 | 265,500 | 267,100 | +0.53% | 7,390 | - | -2.02% | - | - |
| 09/19 | 264,700 | 265,900 | 263,200 | 265,700 | +0.64% | 7,432 | - | -2.74% | - | - |
| 09/15 | 263,700 | 264,800 | 261,900 | 264,000 | +0.42% | 16,301 | - | -3.59% | - | - |
| 09/14 | 261,800 | 263,700 | 260,700 | 262,900 | +0.77% | 28,413 | - | -4.25% | - | - |
| 09/13 | 266,000 | 268,200 | 260,900 | 260,900 | -2.06% | 16,686 | - | -5.22% | - | - |
| 09/12 | 266,900 | 268,600 | 265,700 | 266,400 | -1% | 9,424 | - | -3.5% | - | - |
| 09/11 | 267,600 | 269,700 | 266,800 | 269,100 | +0.49% | 9,284 | - | -2.68% | - | - |
| 09/08 | 263,300 | 267,900 | 262,700 | 267,800 | +1.13% | 29,820 | - | -3.25% | - | - |
| 09/07 | 265,300 | 267,300 | 264,700 | 264,800 | -0.04% | 16,893 | - | -4.49% | - | - |
| 09/06 | 267,800 | 267,900 | 264,400 | 264,900 | -0.67% | 9,930 | - | -4.66% | - | - |
| 09/05 | 266,600 | 267,500 | 265,100 | 266,700 | -0.22% | 7,669 | - | -4.23% | - | - |
| 09/04 | 267,500 | 267,900 | 265,900 | 267,300 | +0.68% | 7,643 | - | -4.2% | - | - |
| 09/01 | 269,300 | 270,400 | 265,300 | 265,500 | -3.87% | 13,722 | - | -5.03% | - | - |
| 08/31 | 280,000 | 280,000 | 275,000 | 276,200 | -1.32% | 9,641 | - | -1.44% | - | - |
| 08/30 | 279,700 | 281,000 | 278,700 | 279,900 | -2.03% | 4,706 | - | -0.19% | - | - |
| 08/29 | 285,000 | 286,400 | 284,200 | 285,700 | +0.63% | 10,770 | - | +1.88% | - | - |
| 08/28 | 282,100 | 284,200 | 281,900 | 283,900 | +0.78% | 2,905 | - | +1.3% | - | - |
| 08/25 | 280,200 | 282,200 | 279,400 | 281,700 | +0.43% | 3,217 | - | +0.59% | - | - |
| 08/24 | 280,400 | 281,500 | 279,600 | 280,500 | +0.04% | 2,264 | - | +0.2% | - | - |
| 08/23 | 279,200 | 280,400 | 277,800 | 280,400 | +0.5% | 2,678 | - | +0.13% | - | - |
| 08/22 | 277,900 | 279,200 | 277,100 | 279,000 | +0.79% | 3,379 | - | -0.36% | - | - |
| 08/21 | 278,200 | 279,200 | 276,700 | 276,800 | -0.82% | 5,123 | - | -1.19% | - | - |
| 08/18 | 278,600 | 280,900 | 277,900 | 279,100 | 0% | 3,588 | - | -0.43% | - | - |
| 08/17 | 280,700 | 280,800 | 278,700 | 279,100 | -0.29% | 2,543 | - | -0.44% | - | - |
| 08/16 | 280,600 | 281,500 | 279,400 | 279,900 | -0.6% | 3,864 | - | -0.19% | - | - |
| 08/15 | 282,100 | 283,900 | 280,600 | 281,600 | -0.11% | 2,897 | - | +0.49% | - | - |
| 08/14 | 281,000 | 284,200 | 280,900 | 281,900 | -0.04% | 3,917 | - | +0.69% | - | - |
