株価チャート
2023/10/05~2024/03/05
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 |
03/05 | 271 | 274 | 270 | 272 | 0% | 22,800 | 41億2161万 | +4.62% | 6.81 | 0.33 |
03/04 | 278 | 278 | 269 | 272 | -2.16% | 98,600 | 41億2161万 | +5.02% | 6.81 | 0.33 |
03/01 | 265 | 278 | 261 | 278 | +5.3% | 151,600 | 42億1253万 | +7.75% | 6.96 | 0.34 |
02/29 | 263 | 267 | 262 | 264 | -0.38% | 25,000 | 40億39万 | +2.72% | 6.61 | 0.32 |
02/28 | 264 | 267 | 264 | 265 | -0.38% | 47,600 | 40億1554万 | +3.11% | 6.63 | 0.32 |
02/27 | 264 | 268 | 264 | 266 | +0.38% | 52,500 | 40億3069万 | +3.5% | 6.66 | 0.32 |
02/26 | 264 | 267 | 264 | 265 | 0% | 29,100 | 40億1554万 | +3.52% | 6.63 | 0.32 |
02/22 | 269 | 269 | 261 | 265 | +1.53% | 66,300 | 40億1554万 | +3.52% | 6.63 | 0.32 |
02/21 | 259 | 264 | 259 | 261 | -1.14% | 19,900 | 39億5493万 | +2.35% | 6.53 | 0.32 |
02/20 | 257 | 265 | 257 | 264 | +3.13% | 37,700 | 40億39万 | +3.53% | 6.61 | 0.32 |
02/19 | 255 | 261 | 255 | 256 | -0.78% | 38,900 | 38億7916万 | +0.79% | 6.41 | 0.31 |
02/16 | 260 | 260 | 257 | 258 | 0% | 21,200 | 39億947万 | +1.98% | 6.46 | 0.31 |
02/15 | 257 | 258 | 253 | 258 | +0.78% | 66,500 | 39億947万 | +1.98% | 6.46 | 0.31 |
02/14 | 255 | 257 | 254 | 256 | -0.39% | 13,200 | 38億7916万 | +1.59% | 6.41 | 0.31 |
02/13 | 256 | 257 | 253 | 257 | +2.8% | 53,100 | 38億9432万 | +2.39% | 6.43 | 0.31 |
02/09 | 249 | 251 | 249 | 250 | -0.4% | 15,600 | 37億8825万 | -0.4% | 6.26 | 0.3 |
02/08 | 250 | 252 | 248 | 251 | +0.4% | 41,300 | 38億340万 | +0.4% | 6.28 | 0.3 |
02/07 | 255 | 256 | 245 | 250 | -1.57% | 106,400 | 37億8825万 | 0% | 6.26 | 0.3 |
02/06 | 255 | 256 | 254 | 254 | -0.39% | 24,900 | 38億4886万 | +2.01% | 6.36 | 0.31 |
02/05 | 255 | 258 | 255 | 255 | -0.39% | 27,800 | 38億6401万 | +2.82% | 6.38 | 0.31 |
02/02 | 255 | 257 | 253 | 256 | +0.79% | 31,300 | 38億7916万 | +3.64% | 6.41 | 0.31 |
02/01 | 256 | 256 | 253 | 254 | -0.78% | 14,800 | 38億4886万 | +3.25% | 6.36 | 0.31 |
01/31 | 260 | 260 | 254 | 256 | +0.39% | 46,500 | 38億7916万 | +4.49% | 6.41 | 0.31 |
01/30 | 263 | 263 | 255 | 255 | -3.04% | 158,700 | 38億6401万 | +4.51% | 6.38 | 0.31 |
01/29 | 257 | 273 | 250 | 263 | +5.62% | 385,000 | 39億8523万 | +8.23% | 6.58 | 0.32 |
01/26 | 251 | 253 | 249 | 249 | -0.4% | 26,500 | 37億7309万 | +2.89% | 6.23 | 0.3 |
01/25 | 252 | 253 | 250 | 250 | -1.57% | 32,700 | 37億8825万 | +3.73% | 6.26 | 0.3 |
01/24 | 257 | 257 | 254 | 254 | -0.78% | 22,800 | 38億4886万 | +5.83% | 6.36 | 0.31 |
01/23 | 260 | 261 | 256 | 256 | -1.54% | 36,200 | 38億7916万 | +7.11% | 6.41 | 0.31 |
01/22 | 255 | 260 | 255 | 260 | +1.17% | 33,700 | 39億3978万 | +9.24% | 6.51 | 0.32 |
01/19 | 255 | 257 | 252 | 257 | +1.18% | 72,000 | 38億9432万 | +8.44% | 6.43 | 0.31 |
01/18 | 248 | 257 | 247 | 254 | +4.1% | 112,700 | 38億4886万 | +7.63% | 6.36 | 0.31 |
01/17 | 246 | 247 | 243 | 244 | -0.81% | 26,100 | 36億9733万 | +3.83% | 6.11 | 0.3 |
01/16 | 254 | 254 | 235 | 246 | -1.6% | 147,600 | 37億2763万 | +5.13% | 6.16 | 0.3 |
01/15 | 240 | 251 | 240 | 250 | +5.93% | 124,700 | 37億8825万 | +7.3% | 6.26 | 0.3 |
01/12 | 241 | 241 | 235 | 236 | -3.28% | 110,700 | 35億7610万 | +1.72% | 5.91 | 0.29 |
01/11 | 244 | 246 | 242 | 244 | +1.24% | 29,500 | 36億9733万 | +5.17% | 6.11 | 0.3 |
01/10 | 242 | 244 | 240 | 241 | -0.41% | 22,500 | 36億5187万 | +4.33% | 6.03 | 0.29 |
01/09 | 240 | 244 | 240 | 242 | +0.83% | 38,100 | 36億6702万 | +4.76% | 6.06 | 0.29 |
01/05 | 242 | 243 | 239 | 240 | -1.23% | 39,300 | 36億3672万 | +4.35% | 6.01 | 0.29 |
01/04 | 236 | 244 | 236 | 243 | +3.85% | 65,400 | 36億8217万 | +5.65% | 6.08 | 0.29 |
2023 |
12/29 | 236 | 236 | 234 | 234 | -0.43% | 21,200 | 35億4580万 | +1.74% | 5.86 | 0.28 |
12/28 | 233 | 235 | 232 | 235 | +0.86% | 26,200 | 35億6095万 | +2.17% | 5.88 | 0.28 |
12/27 | 227 | 233 | 227 | 233 | +2.19% | 36,500 | 35億3064万 | +1.3% | 5.83 | 0.28 |
12/26 | 227 | 230 | 227 | 228 | 0% | 20,200 | 34億5488万 | -0.87% | 5.71 | 0.28 |
12/25 | 232 | 232 | 227 | 228 | -1.3% | 22,500 | 34億5488万 | -0.87% | 5.71 | 0.28 |
12/22 | 232 | 233 | 229 | 231 | 0% | 24,600 | 35億34万 | +0.43% | 5.78 | 0.28 |
12/21 | 228 | 231 | 228 | 231 | +0.43% | 12,400 | 35億34万 | 0% | 5.78 | 0.28 |
12/20 | 232 | 233 | 230 | 230 | -1.29% | 19,700 | 34億8519万 | -0.43% | 5.76 | 0.28 |
12/19 | 230 | 233 | 228 | 233 | +0.43% | 21,500 | 35億3064万 | +0.87% | 5.83 | 0.28 |
12/18 | 229 | 232 | 229 | 232 | +1.75% | 56,200 | 35億1549万 | +0.43% | 5.81 | 0.28 |
12/15 | 228 | 229 | 228 | 228 | 0% | 22,400 | 34億5488万 | -1.3% | 5.71 | 0.28 |
12/14 | 228 | 230 | 228 | 228 | -0.44% | 16,900 | 34億5488万 | -1.3% | 5.71 | 0.28 |
12/13 | 228 | 229 | 226 | 229 | +0.88% | 48,800 | 34億7003万 | -1.29% | 5.73 | 0.28 |
12/12 | 228 | 228 | 226 | 227 | 0% | 25,400 | 34億3973万 | -2.58% | 5.68 | 0.28 |
12/11 | 225 | 227 | 224 | 227 | +1.79% | 47,900 | 34億3973万 | -2.58% | 5.68 | 0.28 |
12/08 | 224 | 225 | 223 | 223 | -0.89% | 32,100 | 33億7911万 | -4.7% | 5.58 | 0.27 |
12/07 | 229 | 229 | 225 | 225 | -0.88% | 116,300 | 34億942万 | -3.85% | 5.63 | 0.27 |
12/06 | 227 | 229 | 227 | 227 | 0% | 34,600 | 34億3973万 | -3.4% | 5.68 | 0.28 |
12/05 | 228 | 229 | 226 | 227 | -0.44% | 94,900 | 34億3973万 | -3.4% | 5.68 | 0.28 |
12/04 | 230 | 230 | 228 | 228 | -0.87% | 28,300 | 34億5488万 | -3.39% | 5.71 | 0.28 |
12/01 | 232 | 232 | 230 | 230 | -0.86% | 29,500 | 34億8519万 | -2.95% | 5.76 | 0.28 |
11/30 | 229 | 233 | 229 | 232 | +1.31% | 57,600 | 35億1549万 | -2.93% | - | 0.27 |
11/29 | 227 | 231 | 226 | 229 | -2.55% | 110,100 | 34億7003万 | -4.58% | - | 0.27 |
11/28 | 236 | 237 | 234 | 235 | -0.42% | 457,200 | 35億6095万 | -2.49% | - | 0.28 |
11/27 | 235 | 238 | 234 | 236 | +0.43% | 66,800 | 35億7610万 | -2.48% | - | 0.28 |
11/24 | 236 | 238 | 234 | 235 | +0.43% | 62,900 | 35億6095万 | -3.29% | - | 0.28 |
11/22 | 235 | 235 | 233 | 234 | -0.43% | 10,800 | 35億4580万 | -4.1% | - | 0.28 |
11/21 | 235 | 235 | 233 | 235 | +0.86% | 28,800 | 35億6095万 | -4.08% | - | 0.28 |
11/20 | 235 | 237 | 233 | 233 | -0.85% | 41,800 | 35億3064万 | -5.28% | - | 0.27 |
11/17 | 234 | 237 | 234 | 235 | +0.43% | 31,100 | 35億6095万 | -4.86% | - | 0.28 |
11/16 | 235 | 236 | 232 | 234 | -0.43% | 41,100 | 35億4580万 | -5.65% | - | 0.28 |
11/15 | 236 | 237 | 234 | 235 | 0% | 24,800 | 35億6095万 | -5.24% | - | 0.28 |
11/14 | 236 | 237 | 234 | 235 | 0% | 31,000 | 35億6095万 | -5.62% | - | 0.28 |
11/13 | 236 | 237 | 234 | 235 | +0.43% | 36,900 | 35億6095万 | -6% | - | 0.28 |
11/10 | 236 | 238 | 234 | 234 | -1.27% | 31,600 | 35億4580万 | -6.77% | - | 0.28 |
11/09 | 239 | 241 | 236 | 237 | -0.84% | 29,500 | 35億9126万 | -5.95% | - | 0.28 |
11/08 | 248 | 248 | 239 | 239 | -2.85% | 34,900 | 36億2156万 | -5.53% | - | 0.28 |
11/07 | 240 | 247 | 240 | 246 | +0.82% | 86,300 | 37億2763万 | -3.15% | - | 0.29 |
11/06 | 244 | 250 | 242 | 244 | +2.95% | 108,500 | 36億9733万 | -4.31% | - | 0.29 |
11/02 | 236 | 239 | 233 | 237 | -0.42% | 62,800 | 35億9126万 | -7.06% | - | 0.28 |
11/01 | 237 | 240 | 236 | 238 | +0.42% | 42,400 | 36億641万 | -7.03% | - | 0.28 |
10/31 | 241 | 241 | 235 | 237 | -1.66% | 52,400 | 35億9126万 | -7.78% | - | 0.28 |
10/30 | 245 | 248 | 241 | 241 | -2.03% | 162,600 | 36億5187万 | -6.59% | - | 0.28 |
10/27 | 256 | 260 | 246 | 246 | -6.11% | 134,800 | 37億2763万 | -5.02% | - | 0.29 |
10/26 | 262 | 263 | 259 | 262 | 0% | 28,200 | 39億7008万 | +0.77% | - | 0.31 |
10/25 | 262 | 262 | 260 | 262 | +0.77% | 13,200 | 39億7008万 | +0.77% | - | 0.31 |
10/24 | 259 | 260 | 256 | 260 | 0% | 20,400 | 39億3978万 | 0% | - | 0.31 |
10/23 | 258 | 260 | 256 | 260 | +0.39% | 20,800 | 39億3978万 | 0% | - | 0.31 |
10/20 | 259 | 259 | 256 | 259 | 0% | 9,700 | 39億2462万 | -0.38% | - | 0.31 |
10/19 | 256 | 260 | 255 | 259 | +0.39% | 11,500 | 39億2462万 | -0.38% | - | 0.31 |
10/18 | 259 | 259 | 255 | 258 | 0% | 10,600 | 39億947万 | -0.39% | - | 0.3 |
10/17 | 255 | 258 | 253 | 258 | +0.78% | 15,200 | 39億947万 | -0.39% | - | 0.3 |
10/16 | 257 | 257 | 253 | 256 | -0.78% | 33,500 | 38億7916万 | -1.16% | - | 0.3 |
10/13 | 257 | 259 | 256 | 258 | -0.77% | 12,200 | 39億947万 | -0.39% | - | 0.3 |
10/12 | 255 | 260 | 255 | 260 | +1.56% | 20,300 | 39億3978万 | +0.39% | - | 0.31 |
10/11 | 257 | 258 | 255 | 256 | -0.39% | 21,500 | 38億7916万 | -1.16% | - | 0.3 |
10/10 | 256 | 265 | 255 | 257 | +0.39% | 46,100 | 38億9432万 | -0.77% | - | 0.3 |
10/06 | 255 | 260 | 251 | 256 | +0.39% | 127,500 | 38億7916万 | -1.16% | - | 0.3 |
10/05 | 256 | 259 | 252 | 255 | -1.16% | 129,800 | 38億6401万 | -1.54% | - | 0.3 |