株価チャート
2023/09/04~2024/01/31
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 |
01/31 | 731 | 734 | 715 | 725 | -0.55% | 8,200 | 35億2371万 | +3.72% | 9.13 | 1.36 |
01/30 | 720 | 740 | 707 | 729 | +1.11% | 12,500 | 35億4315万 | +4.59% | 9.18 | 1.37 |
01/29 | 708 | 738 | 708 | 721 | +3.15% | 24,500 | 35億427万 | +4.04% | 9.08 | 1.35 |
01/26 | 702 | 704 | 696 | 699 | +1.16% | 5,400 | 33億9734万 | +1.6% | 8.8 | 1.31 |
01/25 | 701 | 701 | 691 | 691 | -1.14% | 3,300 | 33億5846万 | +1.02% | 8.7 | 1.3 |
01/24 | 685 | 705 | 685 | 699 | +2.04% | 9,700 | 33億9734万 | +2.79% | 8.8 | 1.31 |
01/23 | 684 | 690 | 683 | 685 | +0.15% | 9,900 | 33億2930万 | +1.33% | 8.63 | 1.29 |
01/22 | 688 | 692 | 683 | 684 | -0.44% | 13,400 | 33億2444万 | +1.79% | 8.61 | 1.28 |
01/19 | 682 | 687 | 675 | 687 | +0.15% | 4,800 | 33億3902万 | +2.69% | 8.65 | 1.29 |
01/18 | 680 | 693 | 680 | 686 | 0% | 5,500 | 33億3416万 | +3% | 8.64 | 1.29 |
01/17 | 686 | 692 | 683 | 686 | 0% | 10,800 | 33億3416万 | +3.63% | 8.64 | 1.29 |
01/16 | 683 | 695 | 680 | 686 | 0% | 8,100 | 33億3416万 | +3.94% | 8.64 | 1.29 |
01/15 | 703 | 703 | 686 | 686 | -1.44% | 7,000 | 33億3416万 | +4.41% | 8.64 | 1.29 |
01/12 | 681 | 696 | 669 | 696 | +1.61% | 14,800 | 33億8276万 | +6.42% | 8.76 | 1.31 |
01/11 | 702 | 702 | 685 | 685 | -2.14% | 7,500 | 33億2930万 | +5.22% | 8.63 | 1.29 |
01/10 | 687 | 700 | 685 | 700 | +2.19% | 9,200 | 34億221万 | +7.86% | 8.81 | 1.31 |
01/09 | 672 | 693 | 672 | 685 | +1.78% | 8,600 | 33億2930万 | +6.04% | 8.63 | 1.29 |
01/05 | 711 | 711 | 671 | 673 | -4.67% | 16,100 | 32億7098万 | +4.67% | 8.47 | 1.26 |
01/04 | 723 | 739 | 694 | 706 | -2.35% | 25,400 | 34億3137万 | +10.14% | 8.89 | 1.33 |
2023 |
12/29 | 745 | 749 | 723 | 723 | -4.37% | 19,600 | 35億1399万 | +13.5% | 9.1 | 1.41 |
12/28 | 716 | 765 | 695 | 756 | +5.29% | 49,500 | 36億7438万 | +19.43% | 9.52 | 1.48 |
12/27 | 677 | 718 | 669 | 718 | +5.43% | 30,600 | 34億8969万 | +14.51% | 9.04 | 1.4 |
12/26 | 680 | 714 | 680 | 681 | +0.15% | 31,100 | 33億986万 | +9.49% | 8.57 | 1.33 |
12/25 | 720 | 721 | 675 | 680 | -5.29% | 37,600 | 33億500万 | +9.85% | 8.56 | 1.33 |
12/22 | 667 | 718 | 645 | 718 | +6.85% | 126,500 | 34億8969万 | +16.56% | 9.04 | 1.4 |
12/21 | 615 | 698 | 614 | 672 | +8.56% | 91,500 | 32億6612万 | +9.8% | 8.46 | 1.31 |
12/20 | 589 | 635 | 589 | 619 | +4.21% | 28,200 | 30億852万 | +1.64% | 7.79 | 1.21 |
12/19 | 601 | 601 | 587 | 594 | -0.17% | 32,700 | 28億8701万 | -2.46% | 7.48 | 1.16 |
12/18 | 596 | 600 | 593 | 595 | -0.34% | 7,800 | 28億9187万 | -2.62% | 7.49 | 1.16 |
12/15 | 595 | 600 | 593 | 597 | 0% | 7,300 | 29億159万 | -2.77% | 7.52 | 1.17 |
12/14 | 606 | 606 | 596 | 597 | +0.17% | 3,800 | 29億159万 | -2.93% | 7.52 | 1.17 |
12/13 | 606 | 606 | 595 | 596 | -1.16% | 9,600 | 28億9673万 | -3.4% | 7.5 | 1.17 |
12/12 | 599 | 607 | 598 | 603 | 0% | 9,500 | 29億3076万 | -2.74% | 7.59 | 1.18 |
12/11 | 617 | 617 | 602 | 603 | -0.66% | 19,500 | 29億3076万 | -3.05% | 7.59 | 1.18 |
12/08 | 617 | 617 | 594 | 607 | -1.78% | 8,100 | 29億5020万 | -2.72% | 7.64 | 1.19 |
12/07 | 622 | 622 | 615 | 618 | +0.16% | 13,700 | 30億366万 | -1.28% | 7.78 | 1.21 |
12/06 | 624 | 624 | 617 | 617 | -0.8% | 2,000 | 29億9880万 | -1.59% | 7.77 | 1.21 |
12/05 | 630 | 630 | 621 | 622 | +0.16% | 6,300 | 30億2310万 | -1.11% | 7.83 | 1.22 |
12/04 | 627 | 627 | 620 | 621 | 0% | 10,800 | 30億1824万 | -1.58% | 7.82 | 1.21 |
12/01 | 620 | 621 | 615 | 621 | +0.16% | 1,100 | 30億1824万 | -1.74% | 7.82 | 1.21 |
11/30 | 615 | 620 | 614 | 620 | +0.65% | 2,000 | 30億1338万 | -2.21% | 7.81 | 1.21 |
11/29 | 616 | 629 | 611 | 616 | -0.16% | 14,300 | 29億9394万 | -2.99% | 7.76 | 1.2 |
11/28 | 617 | 619 | 609 | 617 | -0.16% | 5,500 | 29億9880万 | -3.14% | 7.77 | 1.21 |
11/27 | 619 | 619 | 612 | 618 | +0.82% | 2,100 | 30億366万 | -3.29% | 7.78 | 1.21 |
11/24 | 617 | 617 | 610 | 613 | +0.66% | 1,800 | 29億7936万 | -4.22% | 7.72 | 1.2 |
11/22 | 611 | 615 | 605 | 609 | +0.5% | 5,600 | 29億5706万 | -5.14% | 7.66 | 1.19 |
11/21 | 604 | 614 | 596 | 606 | +0.17% | 23,300 | 29億4249万 | -5.9% | 7.62 | 1.18 |
11/20 | 613 | 623 | 592 | 605 | 0% | 16,800 | 29億3763万 | -6.35% | 7.61 | 1.18 |
11/17 | 599 | 605 | 590 | 605 | +1% | 8,500 | 29億3763万 | -6.78% | 7.61 | 1.18 |
11/16 | 603 | 610 | 596 | 599 | -0.83% | 12,300 | 29億850万 | -7.99% | 7.53 | 1.17 |
11/15 | 621 | 628 | 591 | 604 | -3.97% | 31,800 | 29億3278万 | -7.65% | 7.6 | 1.18 |
11/14 | 609 | 636 | 597 | 629 | -2.78% | 37,300 | 30億5417万 | -4.12% | 7.91 | 1.23 |
11/13 | 651 | 655 | 643 | 647 | -0.15% | 6,600 | 31億4157万 | -1.67% | 8.14 | 1.26 |
11/10 | 653 | 654 | 631 | 648 | +0.78% | 30,000 | 31億4642万 | -1.52% | 8.15 | 1.27 |
11/09 | 640 | 651 | 640 | 643 | -0.62% | 16,200 | 31億2215万 | -2.28% | 8.09 | 1.26 |
11/08 | 660 | 660 | 637 | 647 | -1.37% | 12,700 | 31億4157万 | -1.82% | 8.14 | 1.26 |
11/07 | 651 | 657 | 651 | 656 | +0.31% | 4,100 | 31億8527万 | -0.46% | 8.25 | 1.28 |
11/06 | 653 | 660 | 653 | 654 | +0.31% | 5,100 | 31億7556万 | -0.91% | 8.23 | 1.28 |
11/02 | 652 | 654 | 648 | 652 | 0% | 2,700 | 31億6585万 | -1.36% | 8.2 | 1.27 |
11/01 | 652 | 660 | 646 | 652 | -1.21% | 5,500 | 31億6585万 | -1.36% | 8.2 | 1.27 |
10/31 | 653 | 660 | 653 | 660 | +0.46% | 1,900 | 32億469万 | -0.3% | 8.3 | 1.29 |
10/30 | 657 | 660 | 650 | 657 | -1.2% | 5,000 | 31億9012万 | -0.76% | 8.26 | 1.28 |
10/27 | 661 | 665 | 661 | 665 | +0.76% | 2,100 | 32億2897万 | +0.45% | 8.37 | 1.3 |
10/26 | 657 | 660 | 654 | 660 | +0.3% | 3,000 | 32億469万 | -0.3% | 8.3 | 1.29 |
10/25 | 657 | 661 | 657 | 658 | +0.15% | 1,100 | 31億9498万 | -0.6% | 8.28 | 1.29 |
10/24 | 663 | 664 | 649 | 657 | -0.9% | 4,900 | 31億9012万 | -0.9% | 8.26 | 1.28 |
10/23 | 664 | 665 | 661 | 663 | +0.3% | 1,700 | 32億1926万 | 0% | 8.34 | 1.29 |
10/20 | 660 | 661 | 655 | 661 | 0% | 3,500 | 32億955万 | -0.3% | 8.31 | 1.29 |
10/19 | 652 | 664 | 652 | 661 | -0.15% | 3,600 | 32億955万 | -0.15% | 8.31 | 1.29 |
10/18 | 665 | 665 | 662 | 662 | +1.07% | 3,000 | 32億1440万 | 0% | 8.33 | 1.29 |
10/17 | 662 | 662 | 654 | 655 | -0.76% | 800 | 31億8041万 | -0.76% | 8.24 | 1.28 |
10/16 | 651 | 665 | 651 | 660 | 0% | 7,100 | 32億469万 | 0% | 8.3 | 1.29 |
10/13 | 669 | 669 | 659 | 660 | -1.05% | 3,100 | 32億469万 | +0.15% | 8.3 | 1.29 |
10/12 | 655 | 667 | 651 | 667 | +0.3% | 8,500 | 32億3868万 | +1.37% | 8.39 | 1.3 |
10/11 | 670 | 670 | 660 | 665 | -0.6% | 4,900 | 32億2897万 | +1.22% | 8.37 | 1.3 |
10/10 | 677 | 678 | 667 | 669 | +0.3% | 3,600 | 32億4839万 | +1.98% | 8.42 | 1.31 |
10/06 | 650 | 667 | 650 | 667 | +2.62% | 3,700 | 32億3868万 | +1.83% | 8.39 | 1.3 |
10/05 | 642 | 656 | 640 | 650 | +1.25% | 7,300 | 31億5614万 | -0.46% | 8.18 | 1.27 |
10/04 | 659 | 665 | 642 | 642 | -3.6% | 22,700 | 31億1729万 | -1.68% | 8.08 | 1.25 |
10/03 | 660 | 668 | 648 | 666 | +0.91% | 14,500 | 32億3382万 | +1.99% | 8.38 | 1.3 |
10/02 | 677 | 680 | 660 | 660 | -1.2% | 6,700 | 32億469万 | +1.23% | 8.3 | 1.29 |
09/29 | 662 | 673 | 662 | 668 | -1.62% | 3,900 | 32億4354万 | +2.61% | 8.4 | 1.35 |
09/28 | 662 | 680 | 661 | 679 | +2.41% | 3,600 | 32億9695万 | +4.62% | 8.54 | 1.37 |
09/27 | 663 | 668 | 662 | 663 | 0% | 2,000 | 32億1926万 | +2.63% | 8.34 | 1.34 |
09/26 | 663 | 665 | 658 | 663 | 0% | 12,200 | 32億1926万 | +2.95% | 8.34 | 1.34 |
09/25 | 669 | 669 | 660 | 663 | 0% | 5,500 | 32億1926万 | +3.43% | 8.34 | 1.34 |
09/22 | 664 | 675 | 652 | 663 | -0.15% | 18,100 | 32億1926万 | +3.92% | 8.34 | 1.34 |
09/21 | 674 | 674 | 660 | 664 | -0.9% | 11,100 | 32億2411万 | +4.4% | 8.35 | 1.34 |
09/20 | 677 | 677 | 662 | 670 | -0.59% | 5,400 | 32億5325万 | +5.85% | 8.43 | 1.35 |
09/19 | 676 | 679 | 661 | 674 | +0.6% | 7,100 | 32億7267万 | +6.98% | 8.48 | 1.36 |
09/15 | 654 | 678 | 653 | 670 | +2.6% | 33,300 | 32億5325万 | +6.69% | 8.43 | 1.35 |
09/14 | 647 | 653 | 646 | 653 | +1.08% | 9,300 | 31億7070万 | +4.15% | 8.21 | 1.32 |
09/13 | 642 | 646 | 626 | 646 | +1.1% | 14,300 | 31億3671万 | +3.36% | 8.13 | 1.3 |
09/12 | 638 | 641 | 627 | 639 | +0.95% | 14,000 | 31億272万 | +2.4% | 8.04 | 1.29 |
09/11 | 644 | 644 | 631 | 633 | -0.78% | 3,700 | 30億7359万 | +1.44% | 7.96 | 1.28 |
09/08 | 639 | 644 | 632 | 638 | +0.79% | 7,600 | 30億9787万 | +2.24% | 8.03 | 1.29 |
09/07 | 636 | 639 | 625 | 633 | -1.71% | 6,500 | 30億7359万 | +1.61% | 7.96 | 1.28 |
09/06 | 633 | 644 | 624 | 644 | +1.74% | 10,900 | 31億2700万 | +3.37% | 8.1 | 1.3 |
09/05 | 643 | 645 | 623 | 633 | -1.25% | 47,600 | 30億7359万 | +1.61% | 7.96 | 1.28 |
09/04 | 644 | 644 | 639 | 641 | -0.16% | 3,000 | 31億1243万 | +2.72% | 8.06 | 1.29 |