株価チャート
2023/10/03～2024/03/01
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 |
| 03/01 | 1,888 | 1,889 | 1,885 | 1,886 | 0% | 20,679 | - | -0.16% | - | - |
| 02/29 | 1,888 | 1,888 | 1,882 | 1,886 | -0.11% | 26,171 | - | -0.21% | - | - |
| 02/28 | 1,885 | 1,889 | 1,885 | 1,888 | +0.16% | 23,041 | - | -0.11% | - | - |
| 02/27 | 1,885 | 1,887 | 1,882 | 1,885 | -0.21% | 28,124 | - | -0.26% | - | - |
| 02/26 | 1,890 | 1,893 | 1,887 | 1,889 | +0.11% | 57,400 | - | -0.05% | - | - |
| 02/22 | 1,884 | 1,887 | 1,883 | 1,887 | +0.05% | 20,350 | - | -0.16% | - | - |
| 02/21 | 1,887 | 1,887 | 1,880 | 1,886 | +0.27% | 12,580 | - | -0.21% | - | - |
| 02/20 | 1,877 | 1,881 | 1,876 | 1,881 | +0.05% | 36,584 | - | -0.48% | - | - |
| 02/19 | 1,880 | 1,885 | 1,878 | 1,880 | -0.21% | 40,154 | - | -0.63% | - | - |
| 02/16 | 1,889 | 1,889 | 1,884 | 1,884 | 0% | 15,479 | - | -0.48% | - | - |
| 02/15 | 1,880 | 1,885 | 1,879 | 1,884 | +0.53% | 19,272 | - | -0.48% | - | - |
| 02/14 | 1,881 | 1,881 | 1,874 | 1,874 | -0.95% | 48,354 | - | -1.06% | - | - |
| 02/13 | 1,894 | 1,894 | 1,888 | 1,892 | -0.05% | 20,013 | - | -0.21% | - | - |
| 02/09 | 1,893 | 1,893 | 1,890 | 1,893 | -0.11% | 10,857 | - | -0.16% | - | - |
| 02/08 | 1,893 | 1,895 | 1,891 | 1,895 | +0.11% | 5,149 | - | -0.11% | - | - |
| 02/07 | 1,888 | 1,893 | 1,887 | 1,893 | +0.32% | 14,955 | - | -0.32% | - | - |
| 02/06 | 1,886 | 1,887 | 1,883 | 1,887 | -0.16% | 24,250 | - | -0.68% | - | - |
| 02/05 | 1,892 | 1,894 | 1,887 | 1,890 | -0.42% | 25,521 | - | -0.63% | - | - |
| 02/02 | 1,894 | 1,900 | 1,894 | 1,898 | +0.26% | 49,186 | - | -0.32% | - | - |
| 02/01 | 1,894 | 1,897 | 1,892 | 1,893 | -0.16% | 34,068 | - | -0.63% | - | - |
| 01/31 | 1,897 | 1,900 | 1,893 | 1,896 | -0.42% | 37,129 | - | -0.58% | - | - |
| 01/30 | 1,900 | 1,904 | 1,900 | 1,904 | +0.32% | 22,085 | - | -0.21% | - | - |
| 01/29 | 1,898 | 1,898 | 1,894 | 1,898 | 0% | 11,731 | - | -0.52% | - | - |
| 01/26 | 1,895 | 1,900 | 1,892 | 1,898 | +0.48% | 14,987 | - | -0.58% | - | - |
| 01/25 | 1,887 | 1,889 | 1,883 | 1,889 | 0% | 20,550 | - | -1.1% | - | - |
| 01/24 | 1,891 | 1,891 | 1,887 | 1,889 | -0.11% | 14,453 | - | -1.15% | - | - |
| 01/23 | 1,892 | 1,892 | 1,888 | 1,891 | 0% | 15,888 | - | -1.15% | - | - |
| 01/22 | 1,888 | 1,891 | 1,887 | 1,891 | +0.37% | 22,369 | - | -1.1% | - | - |
| 01/19 | 1,886 | 1,886 | 1,884 | 1,884 | 0% | 20,853 | - | -1.46% | - | - |
| 01/18 | 1,886 | 1,886 | 1,880 | 1,884 | -0.26% | 49,854 | - | -1.46% | - | - |
| 01/17 | 1,892 | 1,894 | 1,889 | 1,889 | -0.47% | 47,352 | - | -1.2% | - | - |
| 01/16 | 1,908 | 1,908 | 1,898 | 1,898 | -1.15% | 67,595 | - | -0.73% | - | - |
| 01/15 | 1,901 | 1,920 | 1,900 | 1,920 | +0.84% | 46,973 | - | +0.47% | - | - |
| 01/12 | 1,900 | 1,904 | 1,895 | 1,904 | +0.21% | 46,964 | - | -0.31% | - | - |
| 01/11 | 1,900 | 1,900 | 1,897 | 1,900 | +0.26% | 14,332 | - | -0.47% | - | - |
| 01/10 | 1,900 | 1,902 | 1,893 | 1,895 | -1.15% | 73,598 | - | -0.68% | - | - |
| 01/09 | 1,918 | 1,920 | 1,912 | 1,917 | +0.52% | 48,457 | - | +0.47% | - | - |
| 01/05 | 1,910 | 1,910 | 1,903 | 1,907 | -0.47% | 83,640 | - | +0.05% | - | - |
| 01/04 | 1,915 | 1,924 | 1,911 | 1,916 | -0.88% | 78,605 | - | +0.58% | - | - |
| 2023 |
| 12/29 | 1,940 | 1,941 | 1,933 | 1,933 | -0.41% | 61,417 | - | +1.63% | - | - |
| 12/28 | 1,939 | 1,942 | 1,938 | 1,941 | +0.52% | 35,516 | - | +2.21% | - | - |
| 12/27 | 1,932 | 1,933 | 1,929 | 1,931 | +0.1% | 18,668 | - | +1.85% | - | - |
| 12/26 | 1,926 | 1,930 | 1,925 | 1,929 | +0.05% | 21,838 | - | +1.85% | - | - |
| 12/25 | 1,933 | 1,935 | 1,926 | 1,928 | -0.16% | 18,045 | - | +1.96% | - | - |
| 12/22 | 1,930 | 1,931 | 1,924 | 1,931 | +0.16% | 17,622 | - | +2.28% | - | - |
| 12/21 | 1,925 | 1,928 | 1,923 | 1,928 | +0.36% | 14,855 | - | +2.28% | - | - |
| 12/20 | 1,921 | 1,923 | 1,920 | 1,921 | +0.05% | 51,698 | - | +2.07% | - | - |
| 12/19 | 1,916 | 1,920 | 1,916 | 1,920 | +0.21% | 17,215 | - | +2.18% | - | - |
| 12/18 | 1,918 | 1,919 | 1,914 | 1,916 | -0.21% | 35,784 | - | +2.13% | - | - |
| 12/15 | 1,920 | 1,920 | 1,916 | 1,920 | +0.05% | 33,481 | - | +2.51% | - | - |
| 12/14 | 1,914 | 1,919 | 1,911 | 1,919 | +1.64% | 50,843 | - | +2.62% | - | - |
| 12/13 | 1,888 | 1,889 | 1,884 | 1,888 | +0.21% | 39,222 | - | +1.12% | - | - |
| 12/12 | 1,884 | 1,884 | 1,881 | 1,884 | +0.21% | 25,346 | - | +1.02% | - | - |
| 12/11 | 1,885 | 1,886 | 1,880 | 1,880 | -0.27% | 31,560 | - | +0.86% | - | - |
| 12/08 | 1,890 | 1,890 | 1,885 | 1,885 | +0.05% | 87,889 | - | +1.29% | - | - |
| 12/07 | 1,885 | 1,889 | 1,882 | 1,884 | -0.11% | 35,006 | - | +1.4% | - | - |
| 12/06 | 1,885 | 1,889 | 1,883 | 1,886 | +0.11% | 19,834 | - | +1.73% | - | - |
| 12/05 | 1,890 | 1,890 | 1,884 | 1,884 | -0.42% | 19,367 | - | +1.84% | - | - |
| 12/04 | 1,883 | 1,892 | 1,883 | 1,892 | +0.85% | 54,305 | - | +2.44% | - | - |
| 12/01 | 1,879 | 1,881 | 1,873 | 1,876 | -0.32% | 37,784 | - | +1.79% | - | - |
| 11/30 | 1,874 | 1,882 | 1,874 | 1,882 | +0.48% | 15,496 | - | +2.28% | - | - |
| 11/29 | 1,872 | 1,873 | 1,867 | 1,873 | +0.38% | 21,234 | - | +1.96% | - | - |
| 11/28 | 1,865 | 1,866 | 1,859 | 1,866 | +0.27% | 17,083 | - | +1.8% | - | - |
| 11/27 | 1,864 | 1,864 | 1,854 | 1,861 | +0.05% | 36,792 | - | +1.69% | - | - |
| 11/24 | 1,865 | 1,865 | 1,860 | 1,860 | -0.16% | 26,326 | - | +1.81% | - | - |
| 11/22 | 1,864 | 1,864 | 1,861 | 1,863 | 0% | 25,748 | - | +2.08% | - | - |
| 11/21 | 1,857 | 1,863 | 1,855 | 1,863 | +0.43% | 26,861 | - | +2.25% | - | - |
| 11/20 | 1,864 | 1,864 | 1,855 | 1,855 | -0.11% | 26,937 | - | +1.92% | - | - |
| 11/17 | 1,854 | 1,857 | 1,851 | 1,857 | +0.11% | 18,450 | - | +2.09% | - | - |
| 11/16 | 1,858 | 1,858 | 1,850 | 1,855 | -0.48% | 26,342 | - | +2.09% | - | - |
| 11/15 | 1,857 | 1,864 | 1,856 | 1,864 | +1.19% | 56,552 | - | +2.64% | - | - |
| 11/14 | 1,841 | 1,843 | 1,836 | 1,842 | +0.33% | 17,309 | - | +1.49% | - | - |
| 11/13 | 1,840 | 1,845 | 1,836 | 1,836 | -0.16% | 20,666 | - | +1.21% | - | - |
| 11/10 | 1,836 | 1,839 | 1,833 | 1,839 | -0.49% | 12,872 | - | +1.38% | - | - |
| 11/09 | 1,844 | 1,849 | 1,843 | 1,848 | +0.16% | 4,959 | - | +1.87% | - | - |
| 11/08 | 1,846 | 1,847 | 1,841 | 1,845 | +0.22% | 14,688 | - | +1.71% | - | - |
| 11/07 | 1,848 | 1,849 | 1,840 | 1,841 | -0.75% | 36,253 | - | +1.49% | - | - |
| 11/06 | 1,849 | 1,855 | 1,843 | 1,855 | +2.15% | 59,087 | - | +2.2% | - | - |
| 11/02 | 1,813 | 1,822 | 1,810 | 1,816 | +1.06% | 25,751 | - | +0.06% | - | - |
| 11/01 | 1,795 | 1,800 | 1,795 | 1,797 | +0.39% | 5,707 | - | -1.05% | - | - |
| 10/31 | 1,792 | 1,796 | 1,790 | 1,790 | -0.22% | 18,351 | - | -1.59% | - | - |
| 10/30 | 1,799 | 1,799 | 1,794 | 1,794 | -0.55% | 17,689 | - | -1.54% | - | - |
| 10/27 | 1,802 | 1,804 | 1,799 | 1,804 | +0.78% | 18,579 | - | -1.15% | - | - |
| 10/26 | 1,787 | 1,790 | 1,786 | 1,790 | -0.72% | 38,551 | - | -2.08% | - | - |
| 10/25 | 1,803 | 1,804 | 1,798 | 1,803 | +0.22% | 20,752 | - | -1.58% | - | - |
| 10/24 | 1,795 | 1,799 | 1,790 | 1,799 | +0.5% | 50,889 | - | -1.96% | - | - |
| 10/23 | 1,789 | 1,791 | 1,786 | 1,790 | +0.22% | 15,470 | - | -2.66% | - | - |
| 10/20 | 1,781 | 1,786 | 1,781 | 1,786 | -0.06% | 18,844 | - | -3.09% | - | - |
| 10/19 | 1,791 | 1,792 | 1,783 | 1,787 | -0.61% | 38,702 | - | -3.25% | - | - |
| 10/18 | 1,800 | 1,804 | 1,797 | 1,798 | -0.5% | 43,277 | - | -2.86% | - | - |
| 10/17 | 1,810 | 1,811 | 1,805 | 1,807 | -0.17% | 13,419 | - | -2.59% | - | - |
| 10/16 | 1,812 | 1,815 | 1,810 | 1,810 | -0.11% | 17,013 | - | -2.58% | - | - |
| 10/13 | 1,816 | 1,816 | 1,810 | 1,812 | -0.71% | 35,234 | - | -2.63% | - | - |
| 10/12 | 1,825 | 1,827 | 1,820 | 1,825 | 0% | 41,421 | - | -2.09% | - | - |
| 10/11 | 1,828 | 1,828 | 1,825 | 1,825 | 0% | 18,895 | - | -2.25% | - | - |
| 10/10 | 1,826 | 1,826 | 1,821 | 1,825 | -0.54% | 64,736 | - | -2.41% | - | - |
| 10/06 | 1,836 | 1,836 | 1,833 | 1,835 | -0.11% | 36,913 | - | -2.03% | - | - |
| 10/05 | 1,830 | 1,837 | 1,830 | 1,837 | +0.71% | 46,570 | - | -2.03% | - | - |
| 10/04 | 1,830 | 1,833 | 1,820 | 1,824 | -1.14% | 55,712 | - | -2.82% | - | - |
| 10/03 | 1,847 | 1,847 | 1,839 | 1,845 | -0.59% | 53,104 | - | -1.86% | - | - |
