株価チャート
2023/09/15～2024/02/16
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 |
| 02/16 | 1,048 | 1,048 | 1,037 | 1,046 | +0.19% | 5,100 | 43億7123万 | +0.19% | 43.61 | 1.97 |
| 02/15 | 1,049 | 1,049 | 1,043 | 1,044 | -0.48% | 2,200 | 43億6287万 | +0.1% | 43.53 | 1.97 |
| 02/14 | 1,047 | 1,050 | 1,045 | 1,049 | -0.1% | 2,400 | 43億8377万 | +0.58% | 43.73 | 1.97 |
| 02/13 | 1,047 | 1,050 | 1,046 | 1,050 | +0.38% | 1,700 | 43億8795万 | +0.77% | 43.78 | 1.98 |
| 02/09 | 1,048 | 1,048 | 1,046 | 1,046 | -0.19% | 300 | 43億7123万 | +0.48% | 43.61 | 1.97 |
| 02/08 | 1,048 | 1,049 | 1,043 | 1,048 | 0% | 1,500 | 43億7959万 | +0.77% | 43.69 | 1.97 |
| 02/07 | 1,044 | 1,048 | 1,042 | 1,048 | +0.38% | 1,200 | 43億7959万 | +0.87% | 43.69 | 1.97 |
| 02/06 | 1,046 | 1,047 | 1,044 | 1,044 | -0.48% | 1,400 | 43億6287万 | +0.58% | 43.53 | 1.97 |
| 02/05 | 1,041 | 1,049 | 1,041 | 1,049 | +0.87% | 1,100 | 43億8377万 | +1.06% | 43.73 | 1.97 |
| 02/02 | 1,043 | 1,043 | 1,039 | 1,040 | -0.19% | 1,000 | 43億4616万 | +0.29% | 43.36 | 1.96 |
| 02/01 | 1,047 | 1,050 | 1,042 | 1,042 | -0.29% | 2,600 | 43億5451万 | +0.48% | 43.44 | 1.96 |
| 01/31 | 1,045 | 1,045 | 1,045 | 1,045 | -0.1% | 400 | 43億6705万 | +0.87% | 43.57 | 1.97 |
| 01/30 | 1,050 | 1,050 | 1,046 | 1,046 | -0.38% | 800 | 43億7123万 | +1.06% | 43.61 | 1.97 |
| 01/29 | 1,047 | 1,050 | 1,047 | 1,050 | +0.48% | 700 | 43億8795万 | +1.55% | 43.78 | 1.98 |
| 01/26 | 1,050 | 1,050 | 1,045 | 1,045 | -0.19% | 1,400 | 43億6705万 | +1.06% | 43.57 | 1.97 |
| 01/24 | 1,047 | 1,049 | 1,046 | 1,047 | -0.1% | 1,300 | 43億7541万 | +1.36% | 43.65 | 1.97 |
| 01/23 | 1,048 | 1,049 | 1,047 | 1,048 | 0% | 800 | 43億7959万 | +1.55% | 43.69 | 1.97 |
| 01/22 | 1,045 | 1,048 | 1,045 | 1,048 | +0.29% | 900 | 43億7959万 | +1.65% | 43.69 | 1.97 |
| 01/19 | 1,039 | 1,045 | 1,037 | 1,045 | +0.58% | 2,700 | 43億6705万 | +1.36% | 43.57 | 1.97 |
| 01/18 | 1,040 | 1,040 | 1,036 | 1,039 | 0% | 1,700 | 43億4198万 | +0.87% | 43.32 | 1.96 |
| 01/17 | 1,037 | 1,039 | 1,035 | 1,039 | +0.1% | 1,400 | 43億4198万 | +0.87% | 43.32 | 1.96 |
| 01/16 | 1,035 | 1,038 | 1,034 | 1,038 | +0.29% | 2,400 | 43億3780万 | +0.87% | 43.28 | 1.95 |
| 01/15 | 1,031 | 1,035 | 1,031 | 1,035 | +0.39% | 1,500 | 43億2526万 | +0.58% | 43.15 | 1.95 |
| 01/12 | 1,031 | 1,032 | 1,031 | 1,031 | 0% | 1,200 | 43億854万 | +0.19% | 42.98 | 1.94 |
| 01/11 | 1,037 | 1,040 | 1,030 | 1,031 | 0% | 1,600 | 43億854万 | +0.19% | 42.98 | 1.94 |
| 01/10 | 1,030 | 1,035 | 1,029 | 1,031 | +0.19% | 2,900 | 43億854万 | +0.19% | 42.98 | 1.94 |
| 01/09 | 1,031 | 1,031 | 1,029 | 1,029 | -0.1% | 1,600 | 43億19万 | 0% | 42.9 | 1.94 |
| 01/05 | 1,029 | 1,030 | 1,029 | 1,030 | +0.19% | 600 | 43億437万 | +0.1% | 42.94 | 1.94 |
| 01/04 | 1,028 | 1,029 | 1,028 | 1,028 | +0.19% | 600 | 42億9601万 | -0.1% | 42.86 | 1.94 |
| 2023 |
| 12/29 | 1,032 | 1,032 | 1,026 | 1,026 | 0% | 1,600 | 42億8765万 | -0.29% | 42.78 | 1.93 |
| 12/28 | 1,028 | 1,030 | 1,026 | 1,026 | -0.19% | 1,400 | 42億8765万 | -0.29% | 42.78 | 1.93 |
| 12/27 | 1,031 | 1,031 | 1,024 | 1,028 | -0.29% | 3,200 | 42億9601万 | -0.1% | 42.86 | 1.94 |
| 12/26 | 1,028 | 1,031 | 1,026 | 1,031 | +0.29% | 1,300 | 43億854万 | +0.19% | 42.98 | 1.94 |
| 12/25 | 1,031 | 1,031 | 1,025 | 1,028 | -0.1% | 2,600 | 42億9601万 | -0.1% | 42.86 | 1.94 |
| 12/22 | 1,027 | 1,029 | 1,025 | 1,029 | +0.1% | 300 | 43億19万 | -0.1% | 42.9 | 1.94 |
| 12/21 | 1,027 | 1,028 | 1,027 | 1,028 | +0.39% | 1,100 | 42億9601万 | -0.19% | 42.86 | 1.94 |
| 12/20 | 1,026 | 1,027 | 1,024 | 1,024 | -0.29% | 3,400 | 42億7929万 | -0.68% | 42.69 | 1.93 |
| 12/19 | 1,030 | 1,030 | 1,026 | 1,027 | -0.29% | 2,900 | 42億9183万 | -0.48% | 42.82 | 1.93 |
| 12/18 | 1,029 | 1,030 | 1,028 | 1,030 | +0.1% | 3,200 | 43億437万 | -0.19% | 42.94 | 1.94 |
| 12/15 | 1,027 | 1,029 | 1,027 | 1,029 | 0% | 800 | 43億19万 | -0.39% | 42.9 | 1.94 |
| 12/14 | 1,029 | 1,030 | 1,028 | 1,029 | +0.1% | 2,000 | 43億19万 | -0.39% | 42.9 | 1.94 |
| 12/13 | 1,029 | 1,029 | 1,028 | 1,028 | 0% | 1,900 | 42億9601万 | -0.58% | 42.86 | 1.94 |
| 12/12 | 1,028 | 1,028 | 1,028 | 1,028 | 0% | 400 | 42億9601万 | -0.58% | 42.86 | 1.94 |
| 12/11 | 1,030 | 1,030 | 1,028 | 1,028 | -0.19% | 1,700 | 42億9601万 | -0.68% | 42.86 | 1.94 |
| 12/08 | 1,029 | 1,030 | 1,028 | 1,030 | +0.19% | 900 | 43億437万 | -0.48% | 42.94 | 1.94 |
| 12/07 | 1,030 | 1,030 | 1,027 | 1,028 | -0.29% | 1,700 | 42億9601万 | -0.77% | 42.86 | 1.94 |
| 12/06 | 1,031 | 1,031 | 1,031 | 1,031 | 0% | 100 | 43億854万 | -0.48% | 42.98 | 1.94 |
| 12/05 | 1,029 | 1,031 | 1,028 | 1,031 | +0.29% | 1,900 | 43億854万 | -0.58% | 42.98 | 1.94 |
| 12/04 | 1,030 | 1,030 | 1,028 | 1,028 | 0% | 1,200 | 42億9601万 | -0.87% | 42.86 | 1.94 |
| 12/01 | 1,029 | 1,031 | 1,028 | 1,028 | -0.29% | 1,600 | 42億9601万 | -0.96% | 42.86 | 1.94 |
| 11/30 | 1,031 | 1,032 | 1,029 | 1,031 | 0% | 800 | 43億854万 | -0.67% | 42.98 | 1.94 |
| 11/29 | 1,032 | 1,032 | 1,029 | 1,031 | -0.1% | 800 | 43億854万 | -0.67% | 42.98 | 1.94 |
| 11/28 | 1,034 | 1,034 | 1,030 | 1,032 | +0.1% | 1,700 | 43億1272万 | -0.67% | 43.03 | 1.94 |
| 11/27 | 1,028 | 1,031 | 1,028 | 1,031 | +0.29% | 2,600 | 43億854万 | -0.77% | 42.98 | 1.94 |
| 11/24 | 1,031 | 1,036 | 1,028 | 1,028 | -0.19% | 3,800 | 42億9601万 | -1.15% | 42.86 | 1.94 |
| 11/22 | 1,030 | 1,031 | 1,028 | 1,030 | 0% | 3,000 | 43億437万 | -0.96% | 42.94 | 1.94 |
| 11/21 | 1,027 | 1,030 | 1,027 | 1,030 | 0% | 3,700 | 43億437万 | -1.06% | 42.94 | 1.94 |
| 11/20 | 1,037 | 1,037 | 1,030 | 1,030 | -1.06% | 31,200 | 43億437万 | -1.06% | 42.94 | 1.94 |
| 11/17 | 1,041 | 1,042 | 1,041 | 1,041 | -0.38% | 1,900 | 43億5033万 | -0.1% | 43.4 | 1.96 |
| 11/16 | 1,049 | 1,049 | 1,043 | 1,045 | 0% | 1,400 | 43億6705万 | +0.29% | 43.57 | 1.97 |
| 11/15 | 1,042 | 1,045 | 1,041 | 1,045 | +0.48% | 2,300 | 43億6705万 | +0.29% | 43.57 | 1.97 |
| 11/14 | 1,043 | 1,043 | 1,040 | 1,040 | -0.1% | 700 | 43億4616万 | -0.19% | 43.36 | 1.96 |
| 11/13 | 1,045 | 1,045 | 1,041 | 1,041 | -0.86% | 700 | 43億5033万 | -0.1% | 43.4 | 1.96 |
| 11/10 | 1,049 | 1,050 | 1,041 | 1,050 | +0.86% | 2,200 | 43億8795万 | +0.77% | 43.78 | 1.98 |
| 11/09 | 1,046 | 1,052 | 1,041 | 1,041 | +0.1% | 1,300 | 43億5033万 | -0.1% | 43.4 | 1.96 |
| 11/08 | 1,040 | 1,041 | 1,040 | 1,040 | -0.19% | 700 | 43億4616万 | -0.29% | 43.36 | 1.96 |
| 11/07 | 1,041 | 1,042 | 1,040 | 1,042 | +0.19% | 400 | 43億5451万 | -0.1% | 43.44 | 1.96 |
| 11/06 | 1,043 | 1,043 | 1,040 | 1,040 | -0.1% | 700 | 43億4616万 | -0.29% | 43.36 | 1.96 |
| 11/02 | 1,043 | 1,044 | 1,041 | 1,041 | +0.1% | 500 | 43億5033万 | -0.29% | 43.4 | 1.96 |
| 11/01 | 1,041 | 1,041 | 1,040 | 1,040 | -0.1% | 1,200 | 43億4616万 | -0.38% | 43.36 | 1.96 |
| 10/31 | 1,042 | 1,043 | 1,040 | 1,041 | +0.1% | 1,600 | 43億5033万 | -0.38% | 43.4 | 1.96 |
| 10/30 | 1,043 | 1,043 | 1,040 | 1,040 | +0.1% | 400 | 43億4616万 | -0.48% | 43.36 | 1.96 |
| 10/27 | 1,044 | 1,044 | 1,039 | 1,039 | -0.57% | 300 | 43億4198万 | -0.57% | 43.32 | 1.96 |
| 10/25 | 1,042 | 1,045 | 1,037 | 1,045 | +0.67% | 400 | 43億6705万 | 0% | 43.57 | 1.97 |
| 10/24 | 1,040 | 1,040 | 1,038 | 1,038 | -0.29% | 500 | 43億3780万 | -0.76% | 43.28 | 1.95 |
| 10/23 | 1,043 | 1,043 | 1,041 | 1,041 | +0.1% | 200 | 43億5033万 | -0.48% | 43.4 | 1.96 |
| 10/20 | 1,039 | 1,040 | 1,038 | 1,040 | 0% | 1,100 | 43億4616万 | -0.57% | 43.36 | 1.96 |
| 10/19 | 1,041 | 1,041 | 1,040 | 1,040 | -0.1% | 1,900 | 43億4616万 | -0.67% | 43.36 | 1.96 |
| 10/18 | 1,042 | 1,042 | 1,041 | 1,041 | -0.38% | 1,300 | 43億5033万 | -0.57% | 43.4 | 1.96 |
| 10/17 | 1,042 | 1,045 | 1,041 | 1,045 | +0.29% | 400 | 43億6705万 | -0.19% | 43.57 | 1.97 |
| 10/16 | 1,048 | 1,048 | 1,042 | 1,042 | -0.57% | 1,400 | 43億5451万 | -0.48% | 43.44 | 1.96 |
| 10/13 | 1,043 | 1,049 | 1,042 | 1,048 | +0.19% | 900 | 43億7959万 | +0.1% | 43.69 | 1.97 |
| 10/12 | 1,048 | 1,048 | 1,046 | 1,046 | +0.48% | 600 | 43億7123万 | -0.1% | 43.61 | 1.97 |
| 10/11 | 1,041 | 1,041 | 1,041 | 1,041 | -0.19% | 1,100 | 43億5033万 | -0.57% | 43.4 | 1.96 |
| 10/10 | 1,045 | 1,045 | 1,043 | 1,043 | -0.19% | 200 | 43億5869万 | -0.38% | 43.48 | 1.96 |
| 10/06 | 1,057 | 1,057 | 1,045 | 1,045 | -0.1% | 1,700 | 43億6705万 | -0.19% | 43.57 | 1.97 |
| 10/05 | 1,046 | 1,046 | 1,046 | 1,046 | 0% | 400 | 43億7123万 | -0.1% | 43.61 | 1.97 |
| 10/04 | 1,046 | 1,057 | 1,045 | 1,046 | 0% | 600 | 43億7123万 | -0.1% | 43.61 | 1.97 |
| 10/03 | 1,054 | 1,058 | 1,046 | 1,046 | -0.48% | 400 | 43億7123万 | -0.1% | 43.61 | 1.97 |
| 10/02 | 1,041 | 1,058 | 1,041 | 1,051 | +0.19% | 1,300 | 43億9212万 | +0.38% | 43.82 | 1.98 |
| 09/29 | 1,051 | 1,052 | 1,049 | 1,049 | -0.19% | 800 | 43億8377万 | +0.29% | 43.73 | 2.01 |
| 09/28 | 1,049 | 1,094 | 1,049 | 1,051 | +0.19% | 1,500 | 43億9212万 | +0.48% | 43.82 | 2.01 |
| 09/27 | 1,049 | 1,049 | 1,048 | 1,049 | 0% | 300 | 43億8377万 | +0.29% | 43.73 | 2.01 |
| 09/26 | 1,056 | 1,058 | 1,049 | 1,049 | -0.76% | 1,600 | 43億8377万 | +0.29% | 43.73 | 2.01 |
| 09/25 | 1,050 | 1,057 | 1,047 | 1,057 | +1.05% | 1,000 | 44億1720万 | +1.05% | 44.07 | 2.02 |
| 09/22 | 1,046 | 1,056 | 1,045 | 1,046 | 0% | 1,300 | 43億7123万 | 0% | 43.61 | 2 |
| 09/21 | 1,045 | 1,058 | 1,045 | 1,046 | +0.1% | 1,300 | 43億7123万 | 0% | 43.61 | 2 |
| 09/20 | 1,058 | 1,058 | 1,043 | 1,045 | -0.67% | 2,100 | 43億6705万 | -0.1% | 43.57 | 2 |
| 09/19 | 1,053 | 1,053 | 1,051 | 1,052 | +0.19% | 2,000 | 43億9630万 | +0.48% | 43.86 | 2.01 |
| 09/15 | 1,048 | 1,050 | 1,045 | 1,050 | +0.19% | 1,000 | 43億8795万 | +0.29% | 43.78 | 2.01 |
