株価チャート
2023/09/28~2024/02/27
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 |
02/27 | 723 | 730 | 720 | 725 | +0.55% | 33,500 | 287億2448万 | -1.63% | 10.37 | 1.31 |
02/26 | 726 | 727 | 720 | 721 | +0.7% | 25,100 | 285億6600万 | -2.17% | 10.31 | 1.3 |
02/22 | 720 | 720 | 712 | 716 | +0.14% | 18,300 | 283億6790万 | -2.85% | 10.24 | 1.29 |
02/21 | 716 | 723 | 715 | 715 | 0% | 18,000 | 283億2828万 | -3.12% | 10.23 | 1.29 |
02/20 | 714 | 721 | 710 | 715 | +0.14% | 31,100 | 283億2828万 | -3.12% | 10.23 | 1.29 |
02/19 | 710 | 714 | 705 | 714 | +0.99% | 21,200 | 282億8866万 | -3.38% | 10.21 | 1.29 |
02/16 | 708 | 714 | 707 | 707 | 0% | 25,600 | 280億1132万 | -4.59% | 10.11 | 1.27 |
02/15 | 716 | 717 | 699 | 707 | -0.98% | 49,500 | 280億1132万 | -4.85% | 10.11 | 1.27 |
02/14 | 734 | 734 | 713 | 714 | -2.19% | 47,800 | 282億8866万 | -4.03% | 10.21 | 1.29 |
02/13 | 727 | 736 | 721 | 730 | +1.25% | 36,500 | 289億2258万 | -2.01% | 10.44 | 1.32 |
02/09 | 724 | 730 | 720 | 721 | -1.5% | 25,000 | 285億6600万 | -3.22% | 10.31 | 1.3 |
02/08 | 745 | 745 | 728 | 732 | -1.74% | 52,400 | 290億182万 | -1.88% | 10.47 | 1.32 |
02/07 | 740 | 746 | 740 | 745 | +0.68% | 10,600 | 295億1688万 | -0.13% | 10.66 | 1.34 |
02/06 | 754 | 754 | 740 | 740 | -2.37% | 25,900 | 293億1878万 | -0.67% | 10.58 | 1.33 |
02/05 | 753 | 758 | 750 | 758 | +0.8% | 23,700 | 300億3194万 | +1.88% | 10.84 | 1.37 |
02/02 | 761 | 761 | 752 | 752 | -1.44% | 24,600 | 297億9422万 | +1.35% | 10.76 | 1.36 |
02/01 | 764 | 771 | 759 | 763 | -0.65% | 28,400 | 302億3004万 | +2.97% | 10.91 | 1.37 |
01/31 | 755 | 770 | 753 | 768 | +1.72% | 52,100 | 304億2814万 | +3.92% | 10.98 | 1.38 |
01/30 | 782 | 782 | 754 | 755 | -3.94% | 279,100 | 299億1308万 | +2.58% | 10.8 | 1.36 |
01/29 | 772 | 805 | 772 | 786 | +3.83% | 134,700 | 311億4130万 | +7.08% | 11.24 | 1.42 |
01/26 | 751 | 758 | 745 | 757 | +0.93% | 45,400 | 299億9232万 | +3.56% | 10.83 | 1.36 |
01/25 | 742 | 750 | 739 | 750 | +1.08% | 28,600 | 297億1498万 | +2.88% | 10.73 | 1.35 |
01/24 | 740 | 754 | 739 | 742 | +0.27% | 36,800 | 293億9802万 | +1.92% | 10.61 | 1.34 |
01/23 | 742 | 749 | 740 | 740 | -0.67% | 31,500 | 293億1878万 | +1.93% | 10.58 | 1.33 |
01/22 | 741 | 747 | 737 | 745 | +0.81% | 29,100 | 295億1688万 | +2.76% | 10.66 | 1.34 |
01/19 | 728 | 740 | 723 | 739 | +2.07% | 34,100 | 292億7916万 | +2.21% | 10.57 | 1.33 |
01/18 | 726 | 732 | 721 | 724 | -0.41% | 37,600 | 286億8486万 | +0.28% | 10.36 | 1.3 |
01/17 | 733 | 736 | 727 | 727 | -0.27% | 55,300 | 288億372万 | +0.83% | 10.4 | 1.31 |
01/16 | 745 | 755 | 728 | 729 | -1.75% | 56,300 | 288億8296万 | +1.25% | 10.43 | 1.31 |
01/15 | 756 | 756 | 738 | 742 | -1.85% | 56,100 | 293億9802万 | +3.2% | 10.61 | 1.34 |
01/12 | 750 | 760 | 747 | 756 | +1.07% | 84,100 | 299億5270万 | +5.59% | 10.81 | 1.36 |
01/11 | 745 | 749 | 741 | 748 | +0.81% | 42,900 | 296億3574万 | +4.76% | 10.7 | 1.35 |
01/10 | 740 | 748 | 731 | 742 | +0.54% | 47,300 | 293億9802万 | +4.07% | 10.61 | 1.34 |
01/09 | 726 | 741 | 726 | 738 | +1.37% | 73,300 | 292億3954万 | +3.51% | 10.56 | 1.33 |
01/05 | 737 | 740 | 724 | 728 | -1.49% | 45,000 | 288億4334万 | +2.1% | 10.41 | 1.31 |
01/04 | 733 | 739 | 724 | 739 | +0.96% | 41,100 | 292億7916万 | +3.5% | 10.57 | 1.33 |
2023 |
12/29 | 722 | 732 | 722 | 732 | +1.53% | 31,500 | 290億182万 | +2.52% | 10.47 | 1.32 |
12/28 | 707 | 723 | 707 | 721 | +0.42% | 33,800 | 285億6600万 | +0.98% | 10.31 | 1.3 |
12/27 | 716 | 721 | 715 | 718 | -0.28% | 53,400 | 284億4714万 | +0.28% | 10.27 | 1.29 |
12/26 | 710 | 722 | 710 | 720 | +1.55% | 38,300 | 285億2638万 | +0.56% | 10.3 | 1.3 |
12/25 | 713 | 713 | 706 | 709 | -0.28% | 14,400 | 280億9056万 | -1.12% | 10.14 | 1.28 |
12/22 | 714 | 714 | 708 | 711 | +0.57% | 26,500 | 281億6980万 | -1.11% | 10.17 | 1.28 |
12/21 | 703 | 710 | 701 | 707 | -0.14% | 18,400 | 280億1132万 | -1.94% | 10.11 | 1.27 |
12/20 | 712 | 713 | 706 | 708 | -0.42% | 23,000 | 280億5094万 | -2.07% | 10.13 | 1.28 |
12/19 | 703 | 711 | 703 | 711 | +0.99% | 13,000 | 281億6980万 | -1.93% | 10.17 | 1.28 |
12/18 | 708 | 708 | 697 | 704 | -1.26% | 18,800 | 278億9246万 | -3.3% | 10.07 | 1.27 |
12/15 | 701 | 713 | 701 | 713 | +0.99% | 28,400 | 282億4904万 | -2.19% | 10.2 | 1.28 |
12/14 | 705 | 706 | 698 | 706 | +1.15% | 27,300 | 279億7170万 | -3.29% | 10.1 | 1.27 |
12/13 | 701 | 705 | 698 | 698 | -0.57% | 28,400 | 276億5474万 | -4.51% | 9.98 | 1.26 |
12/12 | 715 | 718 | 700 | 702 | -1.68% | 24,100 | 278億1322万 | -4.23% | 10.04 | 1.27 |
12/11 | 702 | 714 | 702 | 714 | +2% | 32,800 | 282億8866万 | -2.72% | 10.21 | 1.29 |
12/08 | 713 | 713 | 697 | 700 | -1.55% | 55,300 | 277億3398万 | -4.76% | 10.01 | 1.26 |
12/07 | 699 | 715 | 697 | 711 | +2.6% | 69,100 | 281億6980万 | -3.4% | 10.17 | 1.28 |
12/06 | 690 | 696 | 687 | 693 | +1.91% | 82,000 | 274億5664万 | -5.97% | 9.91 | 1.25 |
12/05 | 699 | 701 | 680 | 680 | -2.86% | 102,700 | 269億4158万 | -7.86% | 9.73 | 1.23 |
12/04 | 728 | 728 | 695 | 700 | -4.37% | 144,900 | 277億3398万 | -5.41% | 10.01 | 1.26 |
12/01 | 741 | 747 | 730 | 732 | -0.41% | 39,300 | 290億182万 | -1.21% | 10.47 | 1.32 |
11/30 | 734 | 742 | 730 | 735 | -0.27% | 30,900 | 291億2068万 | -0.81% | 10.51 | 1.32 |
11/29 | 748 | 749 | 737 | 737 | -1.47% | 27,700 | 291億9992万 | -0.54% | 10.54 | 1.33 |
11/28 | 737 | 750 | 737 | 748 | +1.49% | 28,000 | 296億3574万 | +1.08% | 10.7 | 1.35 |
11/27 | 750 | 752 | 737 | 737 | -1.21% | 27,000 | 291億9992万 | -0.27% | 10.54 | 1.33 |
11/24 | 748 | 751 | 744 | 746 | -0.27% | 27,100 | 295億5650万 | +1.08% | 10.67 | 1.34 |
11/22 | 738 | 748 | 735 | 748 | +1.49% | 32,900 | 296億3574万 | +1.49% | 10.7 | 1.35 |
11/21 | 732 | 743 | 730 | 737 | +0.41% | 42,900 | 291億9992万 | +0.27% | 10.54 | 1.33 |
11/20 | 750 | 753 | 733 | 734 | -3.17% | 170,300 | 290億8106万 | 0% | 10.5 | 1.32 |
11/17 | 761 | 769 | 756 | 758 | -0.92% | 27,700 | 300億3194万 | +3.41% | 10.84 | 1.37 |
11/16 | 763 | 776 | 758 | 765 | +0.13% | 42,500 | 303億928万 | +4.51% | 10.94 | 1.38 |
11/15 | 761 | 770 | 750 | 764 | +0.53% | 53,800 | 302億6966万 | +4.66% | 10.93 | 1.38 |
11/14 | 767 | 788 | 745 | 760 | -1.43% | 146,100 | 301億1118万 | +4.4% | 10.87 | 1.37 |
11/13 | 747 | 773 | 745 | 771 | +3.49% | 122,900 | 305億4700万 | +6.2% | 11.03 | 1.39 |
11/10 | 740 | 745 | 733 | 745 | +0.81% | 38,700 | 295億1688万 | +2.9% | 10.66 | 1.34 |
11/09 | 727 | 740 | 722 | 739 | +1.65% | 40,100 | 292億7916万 | +2.5% | 10.57 | 1.33 |
11/08 | 732 | 735 | 727 | 727 | -0.82% | 23,100 | 288億372万 | +0.97% | 10.4 | 1.31 |
11/07 | 736 | 740 | 731 | 733 | -0.14% | 18,400 | 290億4144万 | +1.95% | 10.48 | 1.32 |
11/06 | 736 | 739 | 731 | 734 | +0.41% | 30,800 | 290億8106万 | +2.23% | 10.5 | 1.32 |
11/02 | 733 | 738 | 728 | 731 | -0.54% | 16,100 | 289億6220万 | +1.81% | 10.46 | 1.32 |
11/01 | 740 | 742 | 731 | 735 | -0.27% | 34,800 | 291億2068万 | +2.51% | 10.51 | 1.32 |
10/31 | 728 | 737 | 723 | 737 | +1.8% | 29,500 | 291億9992万 | +2.93% | 10.54 | 1.33 |
10/30 | 727 | 731 | 722 | 724 | -1.5% | 22,500 | 286億8486万 | +1.26% | 10.36 | 1.3 |
10/27 | 721 | 735 | 721 | 735 | +2.08% | 39,300 | 291億2068万 | +2.94% | 10.51 | 1.32 |
10/26 | 724 | 731 | 716 | 720 | -1.64% | 37,600 | 285億2638万 | +0.98% | 10.3 | 1.3 |
10/25 | 725 | 734 | 723 | 732 | +1.81% | 66,500 | 290億182万 | +2.66% | 10.47 | 1.32 |
10/24 | 715 | 720 | 703 | 719 | +0.56% | 30,600 | 284億8676万 | +0.84% | 10.28 | 1.3 |
10/23 | 722 | 726 | 713 | 715 | -0.97% | 31,800 | 283億2828万 | +0.28% | 10.23 | 1.29 |
10/20 | 723 | 727 | 718 | 722 | -0.14% | 42,100 | 286億562万 | +1.26% | 10.33 | 1.3 |
10/19 | 714 | 728 | 714 | 723 | +0.84% | 54,100 | 286億4524万 | +1.4% | 10.34 | 1.3 |
10/18 | 710 | 719 | 707 | 717 | +1.27% | 26,400 | 284億752万 | +0.56% | 10.26 | 1.29 |
10/17 | 708 | 712 | 704 | 708 | 0% | 17,300 | 280億5094万 | -0.7% | 10.13 | 1.28 |
10/16 | 700 | 711 | 698 | 708 | -0.42% | 50,900 | 280億5094万 | -0.7% | 10.13 | 1.28 |
10/13 | 718 | 723 | 708 | 711 | -1.8% | 46,200 | 281億6980万 | -0.42% | 10.17 | 1.28 |
10/12 | 718 | 724 | 713 | 724 | +1.69% | 52,100 | 286億8486万 | +1.4% | 10.36 | 1.3 |
10/11 | 717 | 717 | 712 | 712 | -0.56% | 16,200 | 282億942万 | -0.14% | 10.18 | 1.28 |
10/10 | 714 | 720 | 713 | 716 | +0.56% | 50,100 | 283億6790万 | +0.42% | 10.24 | 1.29 |
10/06 | 714 | 715 | 709 | 712 | +0.42% | 28,800 | 282億942万 | -0.14% | 10.18 | 1.28 |
10/05 | 693 | 709 | 693 | 709 | +2.46% | 34,900 | 280億9056万 | -0.42% | 10.14 | 1.28 |
10/04 | 702 | 707 | 691 | 692 | -1.7% | 45,100 | 274億1702万 | -2.67% | 9.9 | 1.25 |
10/03 | 716 | 716 | 704 | 704 | -1.26% | 31,000 | 278億9246万 | -0.98% | 10.07 | 1.27 |
10/02 | 705 | 717 | 704 | 713 | +1.13% | 53,500 | 282億4904万 | +0.42% | 10.2 | 1.28 |
09/29 | 711 | 714 | 702 | 705 | -1.26% | 30,900 | 279億3208万 | -0.56% | 10.08 | 1.32 |
09/28 | 716 | 718 | 710 | 714 | -0.56% | 27,000 | 282億8866万 | +0.85% | 10.21 | 1.33 |