株価チャート
2023/09/06～2024/02/02
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 |
| 02/02 | 603 | 606 | 603 | 604 | +0.33% | 11,200 | 47億4140万 | +0.83% | 4.63 | 1.23 |
| 02/01 | 603 | 605 | 602 | 602 | -0.5% | 13,900 | 47億2570万 | +0.67% | 4.61 | 1.22 |
| 01/31 | 602 | 607 | 602 | 605 | +0.83% | 12,300 | 47億4925万 | +1.34% | 4.63 | 1.23 |
| 01/30 | 611 | 612 | 600 | 600 | -1.15% | 85,200 | 47億1000万 | +0.84% | 4.59 | 1.22 |
| 01/29 | 605 | 609 | 604 | 607 | +0.5% | 15,000 | 47億6495万 | +2.19% | 4.65 | 1.23 |
| 01/26 | 604 | 605 | 600 | 604 | +0.5% | 18,000 | 47億4140万 | +1.85% | 4.63 | 1.23 |
| 01/25 | 600 | 604 | 600 | 601 | +0.17% | 20,300 | 47億1785万 | +1.52% | 4.6 | 1.22 |
| 01/24 | 603 | 604 | 600 | 600 | -0.33% | 12,000 | 47億1000万 | +1.69% | 4.59 | 1.22 |
| 01/23 | 604 | 604 | 600 | 602 | +0.17% | 14,600 | 47億2570万 | +2.21% | 4.61 | 1.22 |
| 01/22 | 600 | 603 | 600 | 601 | +0.17% | 14,400 | 47億1785万 | +2.04% | 4.6 | 1.22 |
| 01/19 | 601 | 604 | 600 | 600 | 0% | 16,000 | 47億1000万 | +2.04% | 4.59 | 1.22 |
| 01/18 | 602 | 603 | 600 | 600 | -0.17% | 15,100 | 47億1000万 | +2.21% | 4.59 | 1.22 |
| 01/17 | 605 | 610 | 601 | 601 | -0.66% | 15,600 | 47億1785万 | +2.39% | 4.6 | 1.22 |
| 01/16 | 609 | 609 | 605 | 605 | -0.66% | 10,000 | 47億4925万 | +3.24% | 4.63 | 1.23 |
| 01/15 | 603 | 611 | 603 | 609 | +0.5% | 18,800 | 47億8065万 | +4.1% | 4.66 | 1.24 |
| 01/12 | 606 | 606 | 600 | 606 | +0.17% | 20,400 | 47億5710万 | +3.77% | 4.64 | 1.23 |
| 01/11 | 610 | 610 | 605 | 605 | -0.82% | 22,100 | 47億4925万 | +3.77% | 4.63 | 1.23 |
| 01/10 | 605 | 610 | 601 | 610 | +1.33% | 20,800 | 47億8850万 | +4.63% | 4.67 | 1.24 |
| 01/09 | 600 | 605 | 597 | 602 | +0.5% | 29,600 | 47億2570万 | +3.44% | 4.61 | 1.22 |
| 01/05 | 604 | 606 | 599 | 599 | +0.17% | 20,200 | 47億215万 | +3.1% | 4.59 | 1.22 |
| 01/04 | 589 | 602 | 586 | 598 | +1.7% | 33,000 | 46億9430万 | +3.1% | 4.58 | 1.22 |
| 2023 |
| 12/29 | 583 | 589 | 581 | 588 | +0.86% | 19,700 | 46億1580万 | +1.38% | 4.5 | 1.17 |
| 12/28 | 576 | 586 | 575 | 583 | +1.39% | 29,900 | 45億7655万 | +0.52% | 4.46 | 1.16 |
| 12/27 | 573 | 576 | 570 | 575 | +0.7% | 24,100 | 45億1375万 | -0.86% | 4.4 | 1.15 |
| 12/26 | 571 | 573 | 570 | 571 | 0% | 23,000 | 44億8235万 | -1.55% | 4.37 | 1.14 |
| 12/25 | 574 | 575 | 571 | 571 | -0.52% | 10,700 | 44億8235万 | -1.72% | 4.37 | 1.14 |
| 12/22 | 570 | 575 | 570 | 574 | +0.17% | 11,200 | 45億590万 | -1.2% | 4.4 | 1.15 |
| 12/21 | 571 | 575 | 570 | 573 | +0.17% | 15,500 | 44億9805万 | -1.55% | 4.39 | 1.14 |
| 12/20 | 572 | 575 | 570 | 572 | +0.18% | 21,900 | 44億9020万 | -1.89% | 4.38 | 1.14 |
| 12/19 | 571 | 574 | 569 | 571 | 0% | 30,500 | 44億8235万 | -2.06% | 4.37 | 1.14 |
| 12/18 | 571 | 574 | 570 | 571 | -0.35% | 27,700 | 44億8235万 | -2.23% | 4.37 | 1.14 |
| 12/15 | 570 | 576 | 570 | 573 | -0.35% | 37,100 | 44億9805万 | -2.05% | 4.39 | 1.14 |
| 12/14 | 582 | 583 | 571 | 575 | -1.03% | 63,400 | 45億1375万 | -1.88% | 4.4 | 1.15 |
| 12/13 | 582 | 586 | 581 | 581 | -0.34% | 34,000 | 45億6085万 | -0.85% | 4.45 | 1.16 |
| 12/12 | 586 | 586 | 583 | 583 | -0.51% | 9,200 | 45億7655万 | -0.68% | 4.46 | 1.16 |
| 12/11 | 587 | 588 | 582 | 586 | -0.17% | 15,100 | 46億10万 | -0.17% | 4.49 | 1.17 |
| 12/08 | 582 | 587 | 582 | 587 | +0.51% | 18,900 | 46億795万 | 0% | 4.49 | 1.17 |
| 12/07 | 586 | 587 | 583 | 584 | -0.34% | 10,800 | 45億8440万 | -0.51% | 4.47 | 1.17 |
| 12/06 | 582 | 586 | 582 | 586 | +0.69% | 7,700 | 46億10万 | -0.17% | 4.49 | 1.17 |
| 12/05 | 585 | 586 | 582 | 582 | -0.68% | 15,200 | 45億6870万 | -0.68% | 4.46 | 1.16 |
| 12/04 | 586 | 586 | 583 | 586 | +0.34% | 9,700 | 46億10万 | -0.17% | 4.49 | 1.17 |
| 12/01 | 585 | 586 | 583 | 584 | -0.17% | 8,100 | 45億8440万 | -0.34% | 4.47 | 1.17 |
| 11/30 | 585 | 587 | 582 | 585 | +0.34% | 18,400 | 45億9225万 | -0.17% | 4.48 | 1.17 |
| 11/29 | 586 | 586 | 582 | 583 | -0.51% | 14,300 | 45億7655万 | -0.51% | 4.46 | 1.16 |
| 11/28 | 586 | 586 | 584 | 586 | 0% | 5,100 | 46億10万 | 0% | 4.49 | 1.17 |
| 11/27 | 586 | 588 | 582 | 586 | 0% | 12,600 | 46億10万 | -0.17% | 4.49 | 1.17 |
| 11/24 | 588 | 588 | 585 | 586 | +0.17% | 3,600 | 46億10万 | -0.17% | 4.49 | 1.17 |
| 11/22 | 581 | 588 | 581 | 585 | 0% | 20,800 | 45億9225万 | -0.34% | 4.48 | 1.17 |
| 11/21 | 583 | 588 | 582 | 585 | 0% | 20,900 | 45億9225万 | -0.34% | 4.48 | 1.17 |
| 11/20 | 580 | 588 | 580 | 585 | -0.34% | 19,200 | 45億9225万 | -0.51% | 4.48 | 1.17 |
| 11/17 | 584 | 590 | 584 | 587 | +0.17% | 8,100 | 46億795万 | -0.17% | 4.49 | 1.17 |
| 11/16 | 590 | 590 | 585 | 586 | -0.68% | 10,400 | 46億10万 | -0.51% | 4.49 | 1.17 |
| 11/15 | 587 | 590 | 584 | 590 | +0.51% | 21,000 | 46億3150万 | +0.17% | 4.52 | 1.18 |
| 11/14 | 582 | 587 | 582 | 587 | +0.86% | 7,400 | 46億795万 | -0.51% | 4.49 | 1.17 |
| 11/13 | 588 | 588 | 582 | 582 | -2.02% | 37,400 | 45億6870万 | -1.52% | 4.46 | 1.16 |
| 11/10 | 595 | 602 | 590 | 594 | -0.67% | 30,300 | 46億6290万 | +0.51% | 4.55 | 1.19 |
| 11/09 | 602 | 605 | 590 | 598 | +0.34% | 18,000 | 46億9430万 | +1.18% | 4.58 | 1.19 |
| 11/08 | 595 | 600 | 592 | 596 | +0.68% | 20,700 | 46億7860万 | +0.85% | 4.56 | 1.19 |
| 11/07 | 589 | 593 | 587 | 592 | +0.51% | 14,900 | 46億4720万 | +0.17% | 4.53 | 1.18 |
| 11/06 | 586 | 590 | 582 | 589 | +0.68% | 21,800 | 46億2365万 | -0.51% | 4.51 | 1.18 |
| 11/02 | 584 | 585 | 581 | 585 | +0.17% | 9,100 | 45億9225万 | -1.18% | 4.48 | 1.17 |
| 11/01 | 580 | 584 | 578 | 584 | +1.04% | 25,100 | 45億8440万 | -1.68% | 4.47 | 1.17 |
| 10/31 | 577 | 580 | 575 | 578 | +0.35% | 22,800 | 45億3730万 | -2.86% | 4.43 | 1.15 |
| 10/30 | 585 | 586 | 576 | 576 | -2.04% | 59,100 | 45億2160万 | -3.36% | 4.41 | 1.15 |
| 10/27 | 582 | 588 | 582 | 588 | +1.03% | 18,100 | 46億1580万 | -1.51% | 4.5 | 1.17 |
| 10/26 | 583 | 585 | 577 | 582 | -0.17% | 24,100 | 45億6870万 | -2.68% | 4.46 | 1.16 |
| 10/25 | 588 | 588 | 578 | 583 | -0.34% | 15,800 | 45億7655万 | -2.67% | 4.46 | 1.16 |
| 10/24 | 585 | 585 | 571 | 585 | 0% | 59,200 | 45億9225万 | -2.5% | 4.48 | 1.17 |
| 10/23 | 588 | 590 | 585 | 585 | -0.85% | 21,900 | 45億9225万 | -2.82% | 4.48 | 1.17 |
| 10/20 | 588 | 593 | 588 | 590 | -0.17% | 6,400 | 46億3150万 | -2.16% | 4.52 | 1.18 |
| 10/19 | 592 | 594 | 588 | 591 | -0.17% | 8,300 | 46億3935万 | -2.15% | 4.53 | 1.18 |
| 10/18 | 593 | 597 | 589 | 592 | -0.17% | 11,900 | 46億4720万 | -2.15% | 4.53 | 1.18 |
| 10/17 | 592 | 596 | 586 | 593 | +0.17% | 16,200 | 46億5505万 | -1.98% | 4.54 | 1.18 |
| 10/16 | 599 | 599 | 588 | 592 | -0.67% | 21,300 | 46億4720万 | -2.31% | 4.53 | 1.18 |
| 10/13 | 602 | 602 | 594 | 596 | -0.67% | 10,300 | 46億7860万 | -1.65% | 4.56 | 1.19 |
| 10/12 | 600 | 602 | 598 | 600 | 0% | 8,200 | 47億1000万 | -1.15% | 4.59 | 1.2 |
| 10/11 | 608 | 608 | 599 | 600 | -1.15% | 15,500 | 47億1000万 | -1.15% | 4.59 | 1.2 |
| 10/10 | 612 | 612 | 601 | 607 | +0.33% | 23,700 | 47億6495万 | 0% | 4.65 | 1.21 |
| 10/06 | 597 | 606 | 597 | 605 | +1.34% | 15,200 | 47億4925万 | -0.33% | 4.63 | 1.21 |
| 10/05 | 590 | 600 | 590 | 597 | +1.88% | 13,400 | 46億8645万 | -1.65% | 4.57 | 1.19 |
| 10/04 | 600 | 602 | 585 | 586 | -2.5% | 68,800 | 46億10万 | -3.46% | 4.49 | 1.17 |
| 10/03 | 610 | 610 | 601 | 601 | -0.66% | 23,000 | 47億1785万 | -0.99% | 4.6 | 1.2 |
| 10/02 | 603 | 611 | 603 | 605 | +0.5% | 16,600 | 47億4925万 | -0.33% | 4.63 | 1.21 |
| 09/29 | 616 | 616 | 602 | 602 | -1.15% | 21,600 | 47億2570万 | -0.82% | 4.61 | 1.27 |
| 09/28 | 605 | 614 | 605 | 609 | -0.33% | 9,600 | 47億8065万 | +0.5% | 4.66 | 1.29 |
| 09/27 | 606 | 611 | 605 | 611 | 0% | 13,000 | 47億9635万 | +0.99% | 4.68 | 1.29 |
| 09/26 | 620 | 620 | 609 | 611 | -1.29% | 16,700 | 47億9635万 | +1.16% | 4.68 | 1.29 |
| 09/25 | 610 | 622 | 608 | 619 | +2.48% | 31,200 | 48億5915万 | +2.48% | 4.74 | 1.31 |
| 09/22 | 603 | 606 | 598 | 604 | +0.17% | 15,300 | 47億4140万 | +0.17% | 4.63 | 1.28 |
| 09/21 | 607 | 610 | 602 | 603 | -0.66% | 9,700 | 47億3355万 | +0.17% | 4.62 | 1.27 |
| 09/20 | 622 | 622 | 601 | 607 | -1.62% | 21,600 | 47億6495万 | +0.83% | 4.65 | 1.28 |
| 09/19 | 620 | 626 | 616 | 617 | -0.48% | 25,300 | 48億4345万 | +2.66% | 4.72 | 1.3 |
| 09/15 | 616 | 620 | 615 | 620 | +0.81% | 29,100 | 48億6700万 | +3.16% | 4.75 | 1.31 |
| 09/14 | 615 | 615 | 612 | 615 | +0.16% | 17,200 | 48億2775万 | +2.67% | 4.71 | 1.3 |
| 09/13 | 607 | 614 | 607 | 614 | +1.15% | 22,300 | 48億1990万 | +2.5% | 4.7 | 1.3 |
| 09/12 | 607 | 610 | 605 | 607 | -0.33% | 16,500 | 47億6495万 | +1.51% | 4.65 | 1.28 |
| 09/11 | 609 | 610 | 605 | 609 | +0.33% | 10,500 | 47億8065万 | +1.84% | 4.66 | 1.29 |
| 09/08 | 604 | 607 | 602 | 607 | 0% | 11,600 | 47億6495万 | +1.68% | 4.65 | 1.28 |
| 09/07 | 607 | 608 | 603 | 607 | +0.5% | 16,200 | 47億6495万 | +1.85% | 4.65 | 1.28 |
| 09/06 | 604 | 608 | 601 | 604 | 0% | 18,800 | 47億4140万 | +1.34% | 4.63 | 1.28 |
