株価チャート
2023/09/27～2024/02/26
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 |
| 02/26 | 731 | 740 | 724 | 740 | +1.09% | 151,100 | 93億6995万 | +28.92% | 10.7 | 1.07 |
| 02/22 | 741 | 749 | 726 | 732 | -1.74% | 214,600 | 92億6865万 | +29.79% | 10.59 | 1.05 |
| 02/21 | 762 | 763 | 739 | 745 | -1.46% | 176,000 | 94億3326万 | +34.23% | 10.78 | 1.07 |
| 02/20 | 758 | 759 | 738 | 756 | -0.26% | 231,200 | 95億7254万 | +38.72% | 10.94 | 1.09 |
| 02/19 | 730 | 761 | 720 | 758 | +7.98% | 1,191,500 | 95億9787万 | +41.42% | 10.96 | 1.09 |
| 02/16 | 702 | 702 | 702 | 702 | +16.61% | 107,700 | 88億8879万 | +33.46% | 10.15 | 1.01 |
| 02/15 | 602 | 602 | 602 | 602 | +19.92% | 45,400 | 76億2258万 | +15.99% | 8.71 | 0.87 |
| 02/14 | 503 | 507 | 497 | 502 | -0.79% | 66,500 | 63億5637万 | -2.71% | 7.26 | 0.72 |
| 02/13 | 504 | 512 | 500 | 506 | +0.2% | 31,900 | 64億702万 | -2.13% | 7.32 | 0.73 |
| 02/09 | 510 | 513 | 505 | 505 | -1.56% | 29,900 | 63億9436万 | -2.51% | 7.3 | 0.73 |
| 02/08 | 517 | 517 | 508 | 513 | -0.58% | 29,500 | 64億9565万 | -1.16% | 7.42 | 0.74 |
| 02/07 | 519 | 521 | 515 | 516 | -0.96% | 22,800 | 65億3364万 | -0.58% | 7.46 | 0.74 |
| 02/06 | 521 | 523 | 520 | 521 | -0.38% | 8,600 | 65億9695万 | +0.19% | 7.54 | 0.75 |
| 02/05 | 526 | 526 | 522 | 523 | -0.19% | 21,100 | 66億2227万 | +0.38% | 7.57 | 0.75 |
| 02/02 | 520 | 524 | 515 | 524 | +0.96% | 17,100 | 66億3494万 | +0.38% | 7.58 | 0.75 |
| 02/01 | 521 | 522 | 516 | 519 | -0.57% | 27,100 | 65億7162万 | -0.76% | 7.51 | 0.75 |
| 01/31 | 524 | 526 | 522 | 522 | -0.38% | 24,100 | 66億961万 | -0.38% | 7.55 | 0.75 |
| 01/30 | 526 | 526 | 520 | 524 | +0.38% | 18,200 | 66億3494万 | -0.38% | 7.58 | 0.75 |
| 01/29 | 525 | 529 | 520 | 522 | -0.19% | 25,000 | 66億961万 | -0.95% | 7.55 | 0.75 |
| 01/26 | 519 | 525 | 517 | 523 | +0.19% | 20,500 | 66億2227万 | -0.95% | 7.57 | 0.75 |
| 01/25 | 524 | 525 | 519 | 522 | +0.19% | 25,500 | 66億961万 | -1.32% | 7.55 | 0.75 |
| 01/24 | 524 | 524 | 518 | 521 | +0.39% | 15,900 | 65億9695万 | -1.7% | 7.54 | 0.75 |
| 01/23 | 520 | 523 | 515 | 519 | +0.19% | 47,400 | 65億7162万 | -2.08% | 7.51 | 0.75 |
| 01/22 | 508 | 522 | 508 | 518 | +1.57% | 43,100 | 65億5896万 | -2.45% | 7.49 | 0.75 |
| 01/19 | 502 | 513 | 499 | 510 | +2.82% | 40,500 | 64億5767万 | -3.95% | 7.38 | 0.73 |
| 01/18 | 496 | 502 | 493 | 496 | -0.4% | 30,300 | 62億8040万 | -6.59% | 7.17 | 0.71 |
| 01/17 | 517 | 517 | 498 | 498 | -2.92% | 131,200 | 63億572万 | -6.39% | 7.2 | 0.72 |
| 01/16 | 524 | 525 | 512 | 513 | -1.54% | 44,300 | 64億9565万 | -3.93% | 7.42 | 0.74 |
| 01/15 | 509 | 525 | 506 | 521 | +1.56% | 72,000 | 65億9695万 | -2.62% | 7.54 | 0.75 |
| 01/12 | 521 | 524 | 504 | 513 | -3.21% | 150,800 | 64億9565万 | -4.29% | 7.42 | 0.74 |
| 01/11 | 525 | 598 | 520 | 530 | +0.76% | 1,003,000 | 67億1091万 | -1.3% | 7.67 | 0.76 |
| 01/10 | 525 | 527 | 519 | 526 | +0.19% | 31,600 | 66億6026万 | -2.23% | 7.61 | 0.76 |
| 01/09 | 528 | 534 | 524 | 525 | -0.57% | 29,000 | 66億4760万 | -2.42% | 7.59 | 0.76 |
| 01/05 | 525 | 530 | 524 | 528 | 0% | 20,700 | 66億8558万 | -2.04% | 7.64 | 0.76 |
| 01/04 | 525 | 530 | 512 | 528 | +0.57% | 52,400 | 66億8558万 | -2.4% | 7.64 | 0.76 |
| 2023 |
| 12/29 | 532 | 533 | 525 | 525 | -0.76% | 10,200 | 66億4760万 | -3.14% | 6.94 | 0.76 |
| 12/28 | 533 | 536 | 524 | 529 | -2.76% | 33,000 | 66億9825万 | -2.76% | 6.99 | 0.76 |
| 12/27 | 548 | 556 | 540 | 544 | -0.73% | 37,900 | 68億8818万 | -0.18% | 7.19 | 0.78 |
| 12/26 | 547 | 557 | 547 | 548 | -0.72% | 25,500 | 69億3883万 | +0.55% | 7.25 | 0.79 |
| 12/25 | 553 | 555 | 548 | 552 | -0.18% | 24,900 | 69億8947万 | +1.28% | 7.3 | 0.79 |
| 12/22 | 549 | 558 | 547 | 553 | -0.18% | 40,400 | 70億214万 | +1.65% | 7.31 | 0.8 |
| 12/21 | 545 | 556 | 533 | 554 | +0.54% | 32,700 | 70億1480万 | +2.03% | 7.33 | 0.8 |
| 12/20 | 563 | 565 | 551 | 551 | -1.08% | 47,900 | 69億7681万 | +1.85% | 7.29 | 0.79 |
| 12/19 | 556 | 565 | 552 | 557 | +0.36% | 49,100 | 70億5278万 | +3.34% | 7.37 | 0.8 |
| 12/18 | 539 | 556 | 539 | 555 | +2.4% | 47,100 | 70億2746万 | +3.16% | 7.34 | 0.8 |
| 12/15 | 519 | 545 | 519 | 542 | +4.23% | 52,800 | 68億6285万 | +1.12% | 7.17 | 0.78 |
| 12/14 | 530 | 538 | 518 | 520 | -1.89% | 31,900 | 65億8429万 | -2.99% | 6.88 | 0.75 |
| 12/13 | 518 | 530 | 518 | 530 | +2.32% | 14,300 | 67億1091万 | -1.12% | 7.01 | 0.76 |
| 12/12 | 528 | 530 | 518 | 518 | -1.33% | 36,100 | 65億5896万 | -3.72% | 6.85 | 0.75 |
| 12/11 | 523 | 527 | 519 | 525 | +0.77% | 44,500 | 66億4760万 | -2.78% | 6.94 | 0.76 |
| 12/08 | 531 | 532 | 517 | 521 | -2.62% | 54,900 | 65億9695万 | -4.4% | 6.89 | 0.75 |
| 12/07 | 544 | 544 | 534 | 535 | -1.65% | 26,000 | 67億7422万 | -2.73% | 7.07 | 0.77 |
| 12/06 | 545 | 549 | 543 | 544 | +0.18% | 38,600 | 68億8818万 | -1.81% | 7.19 | 0.78 |
| 12/05 | 546 | 552 | 542 | 543 | -1.45% | 30,800 | 68億7552万 | -2.69% | 7.18 | 0.78 |
| 12/04 | 549 | 557 | 548 | 551 | +1.47% | 32,100 | 69億7681万 | -1.96% | 7.29 | 0.79 |
| 12/01 | 542 | 546 | 537 | 543 | +0.37% | 18,400 | 68億7552万 | -3.72% | 7.18 | 0.78 |
| 11/30 | 549 | 549 | 540 | 541 | -1.46% | 46,700 | 68億5019万 | -4.75% | 7.15 | 0.78 |
| 11/29 | 560 | 563 | 549 | 549 | -1.96% | 46,400 | 69億5149万 | -4.02% | 7.26 | 0.79 |
| 11/28 | 565 | 565 | 550 | 560 | -0.53% | 55,000 | 70億9077万 | -2.78% | 7.4 | 0.81 |
| 11/27 | 571 | 576 | 557 | 563 | -0.88% | 82,300 | 71億2876万 | -3.1% | 7.44 | 0.81 |
| 11/24 | 556 | 573 | 556 | 568 | +2.53% | 67,300 | 71億9207万 | -2.74% | 7.51 | 0.82 |
| 11/22 | 540 | 558 | 539 | 554 | +2.03% | 58,600 | 70億1480万 | -5.78% | 7.33 | 0.8 |
| 11/21 | 541 | 550 | 537 | 543 | -0.18% | 41,800 | 68億7552万 | -8.12% | 7.18 | 0.78 |
| 11/20 | 527 | 550 | 527 | 544 | +2.26% | 83,700 | 68億8818万 | -8.72% | 7.19 | 0.78 |
| 11/17 | 517 | 536 | 517 | 532 | +2.11% | 34,000 | 67億3623万 | -11.33% | 7.03 | 0.77 |
| 11/16 | 515 | 523 | 514 | 521 | +0.77% | 31,900 | 65億9695万 | -14.03% | 6.89 | 0.75 |
| 11/15 | 514 | 523 | 514 | 517 | +1.77% | 44,600 | 65億4630万 | -15.66% | 6.84 | 0.74 |
| 11/14 | 518 | 518 | 503 | 508 | -1.36% | 43,000 | 64億3234万 | -18.06% | 6.72 | 0.73 |
| 11/13 | 523 | 529 | 510 | 515 | -1.34% | 85,800 | 65億2098万 | -17.6% | 6.81 | 0.74 |
| 11/10 | 523 | 525 | 511 | 522 | -0.19% | 82,400 | 66億961万 | -17.27% | 6.9 | 0.75 |
| 11/09 | 517 | 529 | 512 | 523 | -2.06% | 139,700 | 66億2227万 | -17.64% | 6.92 | 0.75 |
| 11/08 | 568 | 568 | 531 | 534 | -6.48% | 194,100 | 67億6156万 | -16.56% | 7.06 | 0.77 |
| 11/07 | 569 | 575 | 566 | 571 | -0.7% | 67,200 | 72億3005万 | -11.61% | 7.55 | 0.82 |
| 11/06 | 590 | 598 | 567 | 575 | -9.59% | 447,100 | 72億8070万 | -11.54% | 7.6 | 0.83 |
| 11/02 | 650 | 650 | 616 | 636 | -2.15% | 195,400 | 80億5309万 | -2.75% | 8.41 | 0.92 |
| 11/01 | 647 | 653 | 640 | 650 | +0.78% | 67,900 | 82億3036万 | -1.07% | 8.59 | 0.94 |
| 10/31 | 624 | 647 | 624 | 645 | +2.22% | 29,500 | 81億6705万 | -2.12% | 8.53 | 0.93 |
| 10/30 | 640 | 644 | 630 | 631 | -1.71% | 49,900 | 79億8978万 | -4.54% | 8.34 | 0.91 |
| 10/27 | 617 | 642 | 612 | 642 | +4.22% | 64,100 | 81億2906万 | -3.02% | 8.49 | 0.92 |
| 10/26 | 629 | 630 | 609 | 616 | -2.38% | 102,800 | 77億9985万 | -7.09% | 8.15 | 0.89 |
| 10/25 | 651 | 652 | 631 | 631 | -2.17% | 60,100 | 79億8978万 | -4.97% | 8.34 | 0.91 |
| 10/24 | 650 | 652 | 628 | 645 | -1.38% | 80,800 | 81億6705万 | -3.01% | 8.53 | 0.93 |
| 10/23 | 676 | 685 | 643 | 654 | -3.25% | 113,500 | 82億8101万 | -1.95% | 8.65 | 0.94 |
| 10/20 | 668 | 677 | 661 | 676 | +2.74% | 83,200 | 85億5957万 | +1.2% | 8.94 | 0.97 |
| 10/19 | 657 | 662 | 646 | 658 | +1.08% | 47,000 | 83億3166万 | -1.5% | 8.7 | 0.95 |
| 10/18 | 643 | 651 | 636 | 651 | +1.24% | 54,400 | 82億4302万 | -2.54% | 8.61 | 0.94 |
| 10/17 | 649 | 664 | 639 | 643 | -0.92% | 80,600 | 81億4173万 | -4.03% | 8.5 | 0.93 |
| 10/16 | 660 | 663 | 648 | 649 | -1.96% | 66,800 | 82億1770万 | -3.42% | 8.58 | 0.93 |
| 10/13 | 686 | 693 | 662 | 662 | -3.36% | 84,800 | 83億8231万 | -2.07% | 8.75 | 0.95 |
| 10/12 | 685 | 687 | 670 | 685 | +0.29% | 72,900 | 86億7353万 | +0.74% | 9.06 | 0.99 |
| 10/11 | 684 | 685 | 673 | 683 | 0% | 70,500 | 86億4821万 | -0.15% | 9.03 | 0.98 |
| 10/10 | 667 | 687 | 664 | 683 | +3.96% | 82,600 | 86億4821万 | -0.73% | 9.03 | 0.98 |
| 10/06 | 658 | 663 | 648 | 657 | +1.55% | 57,200 | 83億1899万 | -4.78% | 8.69 | 0.95 |
| 10/05 | 635 | 658 | 630 | 647 | +2.54% | 77,800 | 81億9237万 | -6.64% | 8.56 | 0.93 |
| 10/04 | 635 | 654 | 631 | 631 | -3.37% | 86,400 | 79億8978万 | -9.47% | 8.34 | 0.91 |
| 10/03 | 667 | 667 | 653 | 653 | -2.25% | 45,600 | 82億6835万 | -6.71% | 8.63 | 0.94 |
| 10/02 | 676 | 687 | 668 | 668 | -1.04% | 35,100 | 84億5828万 | -4.84% | 8.83 | 0.96 |
| 09/29 | 687 | 695 | 673 | 675 | -2.17% | 84,700 | 85億4691万 | -3.98% | 8.93 | 0.98 |
| 09/28 | 698 | 698 | 686 | 690 | -1% | 69,300 | 87億3684万 | -1.85% | 9.12 | 1 |
| 09/27 | 687 | 697 | 683 | 697 | +0.43% | 66,600 | 88億2548万 | -0.57% | 9.22 | 1.01 |
