株価チャート
2023/10/27～2024/03/27
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 |
| 03/27 | 429 | 437 | 429 | 436 | +1.63% | 75,100 | 94億3305万 | +3.81% | 14.78 | 0.51 |
| 03/26 | 434 | 434 | 428 | 429 | -0.92% | 36,500 | 92億8160万 | +2.39% | 14.54 | 0.5 |
| 03/25 | 434 | 442 | 433 | 433 | -2.04% | 74,300 | 93億6814万 | +3.84% | 14.68 | 0.51 |
| 03/22 | 441 | 443 | 436 | 442 | +0.68% | 43,000 | 95億6286万 | +6.25% | 14.98 | 0.52 |
| 03/21 | 441 | 444 | 438 | 439 | +0.23% | 53,600 | 94億9795万 | +5.78% | 14.88 | 0.52 |
| 03/19 | 436 | 440 | 431 | 438 | +0.69% | 54,300 | 94億7632万 | +5.54% | 14.84 | 0.51 |
| 03/18 | 437 | 441 | 432 | 435 | +0.93% | 72,000 | 94億1141万 | +4.82% | 14.74 | 0.51 |
| 03/15 | 426 | 438 | 425 | 431 | +0.7% | 123,100 | 93億2487万 | +3.86% | 14.61 | 0.51 |
| 03/14 | 418 | 431 | 418 | 428 | +2.39% | 78,400 | 92億5996万 | +3.13% | 14.51 | 0.5 |
| 03/13 | 420 | 424 | 415 | 418 | -0.24% | 41,200 | 90億4361万 | +0.48% | 14.17 | 0.49 |
| 03/12 | 407 | 420 | 402 | 419 | +3.46% | 134,700 | 90億6524万 | +0.24% | 14.2 | 0.49 |
| 03/11 | 416 | 416 | 403 | 405 | -2.88% | 62,100 | 87億6235万 | -3.34% | 13.73 | 0.48 |
| 03/08 | 411 | 420 | 411 | 417 | +0.72% | 53,300 | 90億2197万 | -0.95% | 14.13 | 0.49 |
| 03/07 | 420 | 420 | 411 | 414 | -0.96% | 72,700 | 89億5707万 | -2.13% | 14.03 | 0.49 |
| 03/06 | 405 | 418 | 402 | 418 | +3.21% | 73,200 | 90億4361万 | -1.42% | 14.17 | 0.49 |
| 03/05 | 405 | 406 | 400 | 405 | 0% | 34,900 | 87億6235万 | -4.71% | 13.73 | 0.48 |
| 03/04 | 408 | 409 | 404 | 405 | -0.98% | 52,000 | 87億6235万 | -5.15% | 13.73 | 0.48 |
| 03/01 | 410 | 410 | 406 | 409 | -0.49% | 59,100 | 88億4889万 | -4.66% | 13.86 | 0.48 |
| 02/29 | 417 | 417 | 409 | 411 | -1.67% | 55,800 | 88億9216万 | -4.42% | 13.93 | 0.48 |
| 02/28 | 409 | 418 | 409 | 418 | +2.96% | 58,400 | 90億4361万 | -3.02% | 14.17 | 0.49 |
| 02/27 | 409 | 412 | 406 | 406 | -0.98% | 62,900 | 87億8398万 | -6.02% | 13.76 | 0.48 |
| 02/26 | 405 | 415 | 405 | 410 | +1.74% | 72,800 | 88億7052万 | -5.31% | 13.9 | 0.48 |
| 02/22 | 407 | 408 | 399 | 403 | -1.23% | 55,800 | 87億1908万 | -7.14% | 13.66 | 0.47 |
| 02/21 | 411 | 411 | 404 | 408 | -0.73% | 42,700 | 88億2725万 | -6.21% | 13.83 | 0.48 |
| 02/20 | 414 | 414 | 408 | 411 | -0.48% | 49,800 | 88億9216万 | -5.95% | 13.93 | 0.48 |
| 02/19 | 401 | 413 | 401 | 413 | +2.99% | 43,000 | 89億3543万 | -5.71% | 14 | 0.48 |
| 02/16 | 398 | 407 | 398 | 401 | +1.26% | 90,000 | 86億7581万 | -8.86% | 13.59 | 0.47 |
| 02/15 | 412 | 412 | 389 | 396 | -5.04% | 393,300 | 85億6763万 | -10.41% | 13.42 | 0.46 |
| 02/14 | 431 | 432 | 417 | 417 | -3.47% | 98,100 | 90億2197万 | -6.08% | 14.13 | 0.49 |
| 02/13 | 436 | 440 | 432 | 432 | -0.69% | 57,600 | 93億4650万 | -2.92% | 14.64 | 0.51 |
| 02/09 | 438 | 442 | 435 | 435 | -2.03% | 88,800 | 94億1141万 | -2.47% | 14.74 | 0.51 |
| 02/08 | 445 | 445 | 436 | 444 | 0% | 81,100 | 96億613万 | -0.67% | 15.05 | 0.52 |
| 02/07 | 448 | 448 | 442 | 444 | +0.45% | 33,900 | 96億613万 | -0.67% | 15.05 | 0.52 |
| 02/06 | 460 | 460 | 442 | 442 | -3.7% | 108,100 | 95億6286万 | -1.12% | 14.98 | 0.52 |
| 02/05 | 452 | 463 | 452 | 459 | +2% | 51,700 | 99億3066万 | +2.68% | 15.56 | 0.54 |
| 02/02 | 451 | 457 | 450 | 450 | -0.22% | 64,800 | 97億3594万 | +1.12% | 15.25 | 0.53 |
| 02/01 | 462 | 462 | 450 | 451 | -2.38% | 39,500 | 97億5758万 | +1.58% | 15.29 | 0.53 |
| 01/31 | 452 | 462 | 450 | 462 | +2.21% | 83,000 | 99億9557万 | +4.29% | 15.66 | 0.54 |
| 01/30 | 452 | 452 | 447 | 452 | 0% | 175,000 | 97億7921万 | +2.26% | 15.32 | 0.53 |
| 01/29 | 446 | 452 | 444 | 452 | +1.8% | 75,200 | 97億7921万 | +2.26% | 15.32 | 0.53 |
| 01/26 | 444 | 446 | 441 | 444 | -0.22% | 43,900 | 96億613万 | +0.45% | 15.05 | 0.52 |
| 01/25 | 442 | 446 | 438 | 445 | +1.6% | 67,100 | 96億2777万 | +0.45% | 15.08 | 0.52 |
| 01/24 | 440 | 443 | 438 | 438 | -0.68% | 47,100 | 94億7632万 | -1.13% | 14.84 | 0.51 |
| 01/23 | 448 | 448 | 441 | 441 | -0.68% | 84,100 | 95億4122万 | -0.68% | 14.95 | 0.52 |
| 01/22 | 439 | 447 | 439 | 444 | +1.83% | 102,500 | 96億613万 | -0.22% | 15.05 | 0.52 |
| 01/19 | 437 | 440 | 434 | 436 | +0.46% | 62,300 | 94億3305万 | -2.24% | 14.78 | 0.51 |
| 01/18 | 440 | 440 | 431 | 434 | -0.23% | 95,900 | 93億8978万 | -2.91% | 14.71 | 0.51 |
| 01/17 | 445 | 447 | 435 | 435 | -1.58% | 88,800 | 94億1141万 | -2.9% | 14.74 | 0.51 |
| 01/16 | 449 | 450 | 441 | 442 | -0.67% | 64,100 | 95億6286万 | -1.56% | 14.98 | 0.52 |
| 01/15 | 448 | 449 | 443 | 445 | -0.67% | 84,800 | 96億2777万 | -1.11% | 15.08 | 0.52 |
| 01/12 | 452 | 453 | 447 | 448 | -0.88% | 76,600 | 96億9267万 | -0.67% | 15.18 | 0.53 |
| 01/11 | 452 | 453 | 449 | 452 | +0.44% | 55,800 | 97億7921万 | -0.22% | 15.32 | 0.53 |
| 01/10 | 454 | 458 | 449 | 450 | -0.88% | 38,900 | 97億3594万 | -0.88% | 15.25 | 0.53 |
| 01/09 | 459 | 462 | 451 | 454 | -0.66% | 69,900 | 98億2248万 | -0.22% | 15.39 | 0.53 |
| 01/05 | 460 | 464 | 455 | 457 | -0.22% | 48,500 | 98億8739万 | +0.22% | 15.49 | 0.54 |
| 01/04 | 445 | 463 | 437 | 458 | +2% | 168,200 | 99億903万 | +0.22% | 15.52 | 0.54 |
| 2023 |
| 12/29 | 453 | 453 | 443 | 449 | +0.45% | 97,500 | 97億1431万 | -1.97% | 15.22 | 0.53 |
| 12/28 | 441 | 449 | 433 | 447 | +3% | 132,200 | 96億7104万 | -3.04% | 15.15 | 0.53 |
| 12/27 | 413 | 434 | 411 | 434 | +5.6% | 251,300 | 93億8978万 | -6.26% | 14.71 | 0.51 |
| 12/26 | 417 | 422 | 411 | 411 | -1.91% | 268,800 | 88億9216万 | -11.42% | 13.93 | 0.48 |
| 12/25 | 423 | 431 | 418 | 419 | -2.78% | 202,300 | 90億6524万 | -10.28% | 14.2 | 0.49 |
| 12/22 | 430 | 438 | 428 | 431 | -0.92% | 174,200 | 93億2487万 | -8.1% | 14.61 | 0.51 |
| 12/21 | 450 | 450 | 435 | 435 | -3.55% | 162,700 | 94億1141万 | -7.45% | 14.74 | 0.51 |
| 12/20 | 452 | 459 | 451 | 451 | -0.88% | 87,800 | 97億5758万 | -4.25% | 15.29 | 0.53 |
| 12/19 | 457 | 458 | 452 | 455 | -0.44% | 54,200 | 98億4412万 | -3.4% | 15.42 | 0.54 |
| 12/18 | 456 | 459 | 452 | 457 | -0.44% | 78,000 | 98億8739万 | -2.97% | 15.49 | 0.54 |
| 12/15 | 454 | 463 | 452 | 459 | +0.22% | 104,000 | 99億3066万 | -2.55% | 15.56 | 0.54 |
| 12/14 | 462 | 468 | 454 | 458 | -1.29% | 74,000 | 99億903万 | -2.97% | 15.52 | 0.54 |
| 12/13 | 465 | 467 | 462 | 464 | -0.22% | 30,300 | 100億3884万 | -1.69% | 15.73 | 0.55 |
| 12/12 | 465 | 469 | 461 | 465 | -0.85% | 49,200 | 100億6047万 | -1.48% | 15.76 | 0.55 |
| 12/11 | 464 | 471 | 462 | 469 | +2.85% | 77,400 | 101億4702万 | -0.85% | 15.9 | 0.55 |
| 12/08 | 460 | 460 | 454 | 456 | -0.87% | 79,800 | 98億6576万 | -3.59% | 15.45 | 0.54 |
| 12/07 | 470 | 470 | 456 | 460 | -2.34% | 101,800 | 99億5230万 | -2.95% | 15.59 | 0.54 |
| 12/06 | 470 | 473 | 465 | 471 | 0% | 75,800 | 101億9029万 | -0.84% | 15.96 | 0.55 |
| 12/05 | 488 | 488 | 471 | 471 | -2.69% | 48,800 | 101億9029万 | -0.84% | 15.96 | 0.55 |
| 12/04 | 482 | 494 | 482 | 484 | +0.83% | 52,100 | 104億7155万 | +1.68% | 16.4 | 0.57 |
| 12/01 | 479 | 481 | 473 | 480 | +0.84% | 65,400 | 103億8501万 | +1.05% | 16.27 | 0.57 |
| 11/30 | 478 | 478 | 470 | 476 | +0.42% | 67,600 | 102億9846万 | +0.42% | 16.13 | 0.56 |
| 11/29 | 491 | 493 | 474 | 474 | -2.27% | 84,600 | 102億5519万 | 0% | 16.06 | 0.56 |
| 11/28 | 500 | 500 | 485 | 485 | -3.19% | 92,500 | 104億9318万 | +2.54% | 16.44 | 0.57 |
| 11/27 | 515 | 518 | 497 | 501 | -3.09% | 131,200 | 108億3935万 | +6.14% | 16.98 | 0.59 |
| 11/24 | 490 | 518 | 487 | 517 | +7.26% | 299,700 | 111億8552万 | +10% | 17.52 | 0.61 |
| 11/22 | 479 | 498 | 477 | 482 | +0.63% | 226,500 | 104億2828万 | +2.99% | 16.34 | 0.57 |
| 11/21 | 485 | 485 | 475 | 479 | -0.21% | 75,700 | 103億6337万 | +2.35% | 16.23 | 0.56 |
| 11/20 | 462 | 485 | 462 | 480 | +4.35% | 150,100 | 103億8501万 | +2.78% | 16.27 | 0.57 |
| 11/17 | 454 | 462 | 452 | 460 | +1.55% | 169,100 | 99億5230万 | -1.5% | 15.59 | 0.54 |
| 11/16 | 455 | 468 | 453 | 453 | -1.31% | 57,600 | 98億85万 | -3.21% | 15.35 | 0.53 |
| 11/15 | 448 | 460 | 447 | 459 | +1.55% | 124,000 | 99億3066万 | -2.34% | 15.56 | 0.54 |
| 11/14 | 467 | 467 | 452 | 452 | -2.38% | 60,100 | 97億7921万 | -4.03% | 15.32 | 0.53 |
| 11/13 | 466 | 466 | 455 | 463 | +0.43% | 116,000 | 100億1720万 | -1.91% | 15.69 | 0.55 |
| 11/10 | 462 | 463 | 457 | 461 | -1.71% | 73,700 | 99億7393万 | -2.33% | 15.62 | 0.54 |
| 11/09 | 465 | 471 | 462 | 469 | +0.64% | 44,300 | 101億4702万 | -0.85% | 15.9 | 0.55 |
| 11/08 | 477 | 478 | 466 | 466 | -2.31% | 62,300 | 100億8211万 | -1.48% | 15.79 | 0.55 |
| 11/07 | 477 | 481 | 473 | 477 | -0.83% | 41,800 | 103億2010万 | +0.63% | 16.17 | 0.56 |
| 11/06 | 484 | 488 | 480 | 481 | +1.05% | 162,700 | 104億664万 | +1.26% | 16.3 | 0.57 |
| 11/02 | 486 | 487 | 474 | 476 | -1.45% | 80,000 | 102億9846万 | 0% | 16.13 | 0.56 |
| 11/01 | 477 | 484 | 476 | 483 | +1.68% | 67,600 | 104億4991万 | +1.05% | 16.37 | 0.57 |
| 10/31 | 469 | 476 | 468 | 475 | +1.28% | 47,200 | 102億7683万 | -0.84% | 16.1 | 0.56 |
| 10/30 | 477 | 482 | 469 | 469 | -4.87% | 112,500 | 101億4702万 | -2.29% | 15.9 | 0.55 |
| 10/27 | 481 | 495 | 478 | 493 | +4.23% | 122,500 | 106億6627万 | +2.28% | 16.71 | 0.58 |
