株価チャート
2023/09/11～2024/03/11
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 |
| 03/11 | 1,010 | 1,010 | 1,007 | 1,008 | +0.1% | 600 | 40億3200万 | +2.54% | 12.08 | 0.3 |
| 03/08 | 1,013 | 1,013 | 1,007 | 1,007 | -0.98% | 500 | 40億2800万 | +2.65% | 12.07 | 0.3 |
| 03/07 | 1,017 | 1,017 | 1,017 | 1,017 | +0.1% | 700 | 40億6800万 | +3.88% | 12.19 | 0.3 |
| 03/06 | 1,031 | 1,031 | 1,016 | 1,016 | -1.45% | 400 | 40億6400万 | +4.1% | 12.18 | 0.3 |
| 03/05 | 1,033 | 1,033 | 1,031 | 1,031 | -1.25% | 300 | 41億2400万 | +5.96% | 12.36 | 0.3 |
| 03/04 | 1,069 | 1,069 | 1,032 | 1,044 | +0.19% | 3,300 | 41億7600万 | +7.63% | 12.51 | 0.31 |
| 03/01 | 991 | 1,130 | 991 | 1,042 | +6.33% | 16,500 | 41億6800万 | +7.76% | 12.49 | 0.31 |
| 02/29 | 1,002 | 1,002 | 980 | 980 | -2% | 1,100 | 39億2000万 | +1.77% | 11.75 | 0.29 |
| 02/28 | 1,028 | 1,028 | 1,000 | 1,000 | -2.72% | 1,700 | 40億 | +3.95% | 11.99 | 0.3 |
| 02/27 | 1,028 | 1,028 | 1,028 | 1,028 | -0.48% | 200 | 41億1200万 | +7.08% | 12.32 | 0.3 |
| 02/26 | 988 | 1,033 | 988 | 1,033 | +4.45% | 5,100 | 41億3200万 | +8.05% | 12.38 | 0.31 |
| 02/22 | 973 | 989 | 971 | 989 | +1.64% | 1,500 | 39億5600万 | +3.89% | 11.86 | 0.29 |
| 02/21 | 972 | 987 | 972 | 973 | -1.42% | 1,500 | 38億9200万 | +2.31% | 11.66 | 0.29 |
| 02/20 | 985 | 987 | 985 | 987 | +0.2% | 400 | 39億4800万 | +3.89% | 11.83 | 0.29 |
| 02/19 | 965 | 985 | 965 | 985 | +2.71% | 3,500 | 39億4000万 | +3.9% | 11.81 | 0.29 |
| 02/16 | 958 | 968 | 955 | 959 | +0.1% | 1,500 | 38億3600万 | +1.37% | 11.5 | 0.28 |
| 02/15 | 981 | 981 | 931 | 958 | -0.83% | 11,000 | 38億3200万 | +1.38% | 11.48 | 0.28 |
| 02/14 | 953 | 1,050 | 950 | 966 | +1.58% | 29,700 | 38億6400万 | +2.22% | 11.58 | 0.29 |
| 02/13 | 937 | 951 | 937 | 951 | +2.7% | 1,000 | 38億400万 | +0.74% | 11.4 | 0.28 |
| 02/09 | 931 | 931 | 926 | 926 | -0.43% | 1,500 | 37億400万 | -1.91% | 11.1 | 0.27 |
| 02/08 | 930 | 930 | 930 | 930 | 0% | 100 | 37億2000万 | -1.59% | 11.15 | 0.27 |
| 02/06 | 937 | 937 | 930 | 930 | -1.59% | 1,200 | 37億2000万 | -1.59% | 11.15 | 0.27 |
| 02/05 | 937 | 945 | 934 | 945 | +0.85% | 1,400 | 37億8000万 | -0.11% | 11.33 | 0.28 |
| 02/02 | 944 | 945 | 937 | 937 | -0.74% | 3,000 | 37億4800万 | -0.95% | 11.23 | 0.28 |
| 02/01 | 943 | 944 | 933 | 944 | -1.46% | 1,100 | 37億7600万 | -0.11% | 11.32 | 0.28 |
| 01/29 | 958 | 958 | 958 | 958 | +1.27% | 300 | 38億3200万 | +1.48% | 11.48 | 0.28 |
| 01/26 | 935 | 946 | 935 | 946 | +1.18% | 700 | 37億8400万 | +0.42% | 11.34 | 0.28 |
| 01/25 | 945 | 945 | 929 | 935 | -1.06% | 1,500 | 37億4000万 | -0.64% | 11.21 | 0.28 |
| 01/22 | 959 | 959 | 944 | 945 | -1.46% | 400 | 37億8000万 | +0.53% | 11.33 | 0.28 |
| 01/19 | 960 | 960 | 959 | 959 | -0.1% | 200 | 38億3600万 | +2.13% | 11.5 | 0.28 |
| 01/16 | 960 | 960 | 960 | 960 | 0% | 300 | 38億4000万 | +2.45% | 11.51 | 0.28 |
| 01/15 | 962 | 962 | 950 | 960 | +0.52% | 900 | 38億4000万 | +2.56% | 11.51 | 0.28 |
| 01/12 | 938 | 955 | 934 | 955 | +1.92% | 1,800 | 38億2000万 | +2.25% | 11.45 | 0.28 |
| 01/11 | 937 | 937 | 937 | 937 | +0.43% | 100 | 37億4800万 | +0.43% | 11.23 | 0.28 |
| 01/10 | 945 | 945 | 933 | 933 | -1.17% | 400 | 37億3200万 | +0.11% | 11.18 | 0.28 |
| 01/09 | 943 | 952 | 943 | 944 | -0.94% | 1,100 | 37億7600万 | +1.4% | 11.32 | 0.28 |
| 01/05 | 945 | 953 | 940 | 953 | +1.38% | 1,200 | 38億1200万 | +2.47% | 11.42 | 0.28 |
| 01/04 | 955 | 955 | 940 | 940 | 0% | 1,100 | 37億6000万 | +1.29% | 11.27 | 0.28 |
| 2023 |
| 12/29 | 940 | 940 | 940 | 940 | 0% | 300 | 37億6000万 | +1.4% | 11.27 | 0.31 |
| 12/28 | 955 | 965 | 935 | 940 | -0.53% | 400 | 37億6000万 | +1.51% | 11.27 | 0.31 |
| 12/27 | 945 | 945 | 945 | 945 | +0.21% | 200 | 37億8000万 | +2.16% | 11.33 | 0.31 |
| 12/26 | 943 | 943 | 943 | 943 | -0.21% | 100 | 37億7200万 | +1.95% | 11.3 | 0.31 |
| 12/25 | 945 | 945 | 945 | 945 | 0% | 2,500 | 37億8000万 | +2.27% | 11.33 | 0.31 |
| 12/22 | 945 | 945 | 945 | 945 | 0% | 100 | 37億8000万 | +2.38% | 11.33 | 0.31 |
| 12/20 | 945 | 945 | 945 | 945 | -0.42% | 100 | 37億8000万 | +2.49% | 11.33 | 0.31 |
| 12/19 | 949 | 949 | 949 | 949 | -0.42% | 300 | 37億9600万 | +2.93% | 11.38 | 0.31 |
| 12/18 | 935 | 953 | 929 | 953 | +0.32% | 2,100 | 38億1200万 | +3.36% | 11.42 | 0.32 |
| 12/15 | 928 | 951 | 928 | 950 | +4.05% | 8,200 | 38億 | +3.15% | 11.39 | 0.31 |
| 12/14 | 913 | 913 | 913 | 913 | 0% | 300 | 36億5200万 | -0.76% | 10.94 | 0.3 |
| 12/13 | 913 | 913 | 913 | 913 | -0.11% | 200 | 36億5200万 | -0.87% | 10.94 | 0.3 |
| 12/12 | 914 | 914 | 914 | 914 | +0.11% | 300 | 36億5600万 | -0.76% | 10.96 | 0.3 |
| 12/11 | 916 | 916 | 913 | 913 | +0.55% | 200 | 36億5200万 | -0.98% | 10.94 | 0.3 |
| 12/08 | 920 | 920 | 908 | 908 | -1.3% | 1,300 | 36億3200万 | -1.73% | 10.88 | 0.3 |
| 12/06 | 920 | 920 | 920 | 920 | +0.22% | 200 | 36億8000万 | -0.43% | 11.03 | 0.3 |
| 12/05 | 920 | 920 | 918 | 918 | -0.22% | 3,100 | 36億7200万 | -0.65% | 11 | 0.3 |
| 11/30 | 920 | 920 | 920 | 920 | +0.22% | 100 | 36億8000万 | -0.43% | 11.03 | 0.3 |
| 11/28 | 918 | 918 | 918 | 918 | 0% | 100 | 36億7200万 | -0.76% | 11 | 0.3 |
| 11/27 | 916 | 935 | 916 | 918 | +0.55% | 1,600 | 36億7200万 | -0.76% | 11 | 0.3 |
| 11/24 | 912 | 915 | 912 | 913 | +0.11% | 800 | 36億5200万 | -1.4% | 10.94 | 0.3 |
| 11/21 | 909 | 929 | 909 | 912 | -0.76% | 1,700 | 36億4800万 | -1.62% | 10.93 | 0.3 |
| 11/20 | 912 | 919 | 912 | 919 | +0.77% | 18,500 | 36億7600万 | -0.86% | 11.02 | 0.3 |
| 11/17 | 912 | 912 | 912 | 912 | -0.65% | 200 | 36億4800万 | -1.72% | 10.93 | 0.3 |
| 11/16 | 919 | 919 | 912 | 918 | +0.66% | 300 | 36億7200万 | -1.18% | 11 | 0.3 |
| 11/15 | 924 | 924 | 912 | 912 | +0.77% | 1,900 | 36億4800万 | -2.04% | 10.93 | 0.3 |
| 11/14 | 948 | 984 | 902 | 905 | -4.44% | 18,500 | 36億2000万 | -2.9% | 10.85 | 0.3 |
| 11/13 | 918 | 947 | 918 | 947 | +2.38% | 1,900 | 37億8800万 | +1.39% | 11.35 | 0.31 |
| 11/09 | 925 | 925 | 925 | 925 | +0.54% | 100 | 37億 | -0.86% | 11.09 | 0.31 |
| 11/08 | 920 | 920 | 920 | 920 | -0.54% | 100 | 36億8000万 | -1.6% | 11.03 | 0.3 |
| 11/07 | 920 | 925 | 920 | 925 | -2.22% | 1,600 | 37億 | -1.18% | 11.09 | 0.31 |
| 11/01 | 936 | 946 | 936 | 946 | +1.18% | 400 | 37億8400万 | +0.96% | 11.34 | 0.31 |
| 10/31 | 935 | 935 | 935 | 935 | -0.11% | 400 | 37億4000万 | -0.11% | 11.21 | 0.31 |
| 10/27 | 929 | 936 | 929 | 936 | +0.86% | 300 | 37億4400万 | 0% | 11.22 | 0.31 |
| 10/26 | 928 | 928 | 928 | 928 | +0.22% | 400 | 37億1200万 | -0.75% | 11.12 | 0.31 |
| 10/25 | 924 | 926 | 924 | 926 | +1.2% | 300 | 37億400万 | -0.96% | 11.1 | 0.31 |
| 10/24 | 926 | 926 | 915 | 915 | -2.76% | 1,100 | 36億6000万 | -2.14% | 10.97 | 0.3 |
| 10/23 | 939 | 959 | 926 | 941 | -1.36% | 1,900 | 37億6400万 | +0.64% | 11.28 | 0.31 |
| 10/20 | 924 | 954 | 924 | 954 | +4.15% | 2,200 | 38億1600万 | +2.03% | 11.44 | 0.32 |
| 10/19 | 917 | 917 | 916 | 916 | -0.87% | 500 | 36億6400万 | -1.82% | 10.98 | 0.3 |
| 10/18 | 920 | 924 | 920 | 924 | +0.11% | 600 | 36億9600万 | -0.96% | 11.08 | 0.31 |
| 10/16 | 926 | 926 | 923 | 923 | -0.32% | 400 | 36億9200万 | -1.18% | 11.06 | 0.31 |
| 10/12 | 923 | 930 | 923 | 926 | -1.28% | 1,000 | 37億400万 | -0.96% | 11.1 | 0.31 |
| 10/11 | 930 | 938 | 930 | 938 | +0.86% | 300 | 37億5200万 | +0.43% | 11.24 | 0.31 |
| 10/10 | 930 | 930 | 930 | 930 | -0.11% | 300 | 37億2000万 | -0.43% | 11.15 | 0.31 |
| 10/06 | 931 | 931 | 931 | 931 | +0.22% | 200 | 37億2400万 | -0.32% | 11.16 | 0.31 |
| 10/05 | 930 | 930 | 929 | 929 | -0.21% | 300 | 37億1600万 | -0.43% | 11.14 | 0.31 |
| 10/04 | 933 | 933 | 931 | 931 | -1.59% | 300 | 37億2400万 | -0.11% | 11.16 | 0.31 |
| 10/03 | 946 | 946 | 935 | 946 | -1.25% | 400 | 37億8400万 | +1.61% | 11.34 | 0.31 |
| 10/02 | 952 | 958 | 950 | 958 | +1.27% | 1,900 | 38億3200万 | +3.01% | 11.48 | 0.32 |
| 09/29 | 942 | 946 | 940 | 946 | +0.21% | 500 | 37億8400万 | +1.94% | 11.34 | 0.31 |
| 09/27 | 944 | 944 | 944 | 944 | 0% | 100 | 37億7600万 | +1.94% | 11.32 | 0.3 |
| 09/26 | 950 | 950 | 944 | 944 | -1.05% | 400 | 37億7600万 | +2.05% | 11.32 | 0.3 |
| 09/25 | 954 | 954 | 954 | 954 | 0% | 200 | 38億1600万 | +3.25% | 11.44 | 0.31 |
| 09/22 | 957 | 957 | 940 | 954 | +0.32% | 900 | 38億1600万 | +3.36% | 11.44 | 0.31 |
| 09/21 | 921 | 952 | 921 | 951 | +2.04% | 20,000 | 38億400万 | +3.26% | 11.4 | 0.31 |
| 09/20 | 932 | 932 | 932 | 932 | 0% | 100 | 37億2800万 | +1.41% | 11.17 | 0.3 |
| 09/19 | 922 | 932 | 922 | 932 | +1.97% | 700 | 37億2800万 | +1.53% | 11.17 | 0.3 |
| 09/14 | 913 | 917 | 913 | 914 | -0.76% | 1,400 | 36億5600万 | -0.33% | 10.96 | 0.29 |
| 09/13 | 921 | 922 | 921 | 921 | +0.11% | 700 | 36億8400万 | +0.55% | 11.04 | 0.3 |
| 09/12 | 920 | 920 | 920 | 920 | -0.11% | 800 | 36億8000万 | +0.44% | 11.03 | 0.3 |
| 09/11 | 921 | 921 | 921 | 921 | -0.54% | 100 | 36億8400万 | +0.55% | 11.04 | 0.3 |
