株価チャート
2023/09/20～2024/02/16
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 | 1,202 | 1,204 | 1,200 | 1,200 | +0.08% | 1,300 | 324億7200万 | +0.17% | 7.52 | 0.44 |
| 02/15 | 1,199 | 1,199 | 1,199 | 1,199 | -0.25% | 400 | 324億4494万 | +0.08% | 7.51 | 0.44 |
| 02/14 | 1,200 | 1,202 | 1,199 | 1,202 | 0% | 1,000 | 325億2612万 | +0.17% | 7.53 | 0.44 |
| 02/13 | 1,200 | 1,202 | 1,196 | 1,202 | +0.08% | 900 | 325億2612万 | +0.08% | 7.53 | 0.44 |
| 02/09 | 1,193 | 1,201 | 1,193 | 1,201 | +0.33% | 1,500 | 324億9906万 | -0.08% | 7.53 | 0.44 |
| 02/08 | 1,220 | 1,220 | 1,197 | 1,197 | +0.08% | 1,400 | 323億9082万 | -0.5% | 7.5 | 0.44 |
| 02/07 | 1,199 | 1,199 | 1,190 | 1,196 | -0.25% | 1,200 | 323億6376万 | -0.66% | 7.5 | 0.44 |
| 02/06 | 1,191 | 1,199 | 1,191 | 1,199 | +0.76% | 900 | 324億4494万 | -0.5% | 7.51 | 0.44 |
| 02/05 | 1,190 | 1,193 | 1,185 | 1,190 | -1.41% | 4,900 | 322億140万 | -1.41% | 7.46 | 0.44 |
| 02/02 | 1,205 | 1,207 | 1,200 | 1,207 | 0% | 800 | 326億6142万 | -0.08% | 7.56 | 0.45 |
| 02/01 | 1,191 | 1,214 | 1,191 | 1,207 | +0.67% | 1,600 | 326億6142万 | 0% | 7.56 | 0.45 |
| 01/31 | 1,193 | 1,199 | 1,191 | 1,199 | +0.5% | 900 | 324億4494万 | -0.66% | 7.51 | 0.44 |
| 01/30 | 1,196 | 1,198 | 1,192 | 1,193 | -2.13% | 3,800 | 322億8258万 | -1.08% | 7.48 | 0.44 |
| 01/29 | 1,219 | 1,219 | 1,219 | 1,219 | +1.08% | 12,600 | 329億8614万 | +1.16% | 7.64 | 0.45 |
| 01/26 | 1,192 | 1,206 | 1,192 | 1,206 | +1.34% | 4,500 | 326億3436万 | +0.25% | 7.56 | 0.45 |
| 01/25 | 1,192 | 1,198 | 1,190 | 1,190 | 0% | 700 | 322億140万 | -0.92% | 7.46 | 0.44 |
| 01/24 | 1,190 | 1,190 | 1,186 | 1,190 | 0% | 700 | 322億140万 | -0.92% | 7.46 | 0.44 |
| 01/23 | 1,180 | 1,196 | 1,180 | 1,190 | +1.1% | 3,500 | 322億140万 | -0.83% | 7.46 | 0.44 |
| 01/22 | 1,183 | 1,185 | 1,176 | 1,177 | -0.51% | 7,900 | 318億4962万 | -1.92% | 7.38 | 0.43 |
| 01/19 | 1,185 | 1,190 | 1,183 | 1,183 | +0.42% | 1,000 | 320億1198万 | -1.5% | 7.41 | 0.44 |
| 01/18 | 1,208 | 1,208 | 1,160 | 1,178 | -1.51% | 14,600 | 318億7668万 | -1.92% | 7.38 | 0.43 |
| 01/17 | 1,215 | 1,216 | 1,196 | 1,196 | -1.48% | 2,200 | 323億6376万 | -0.42% | 7.5 | 0.44 |
| 01/16 | 1,200 | 1,214 | 1,195 | 1,214 | +0.33% | 1,000 | 328億5084万 | +1.17% | 7.61 | 0.45 |
| 01/15 | 1,213 | 1,216 | 1,205 | 1,210 | +0.41% | 1,100 | 327億4260万 | +1.09% | 7.58 | 0.45 |
| 01/12 | 1,210 | 1,210 | 1,205 | 1,205 | -0.08% | 800 | 326億730万 | +0.84% | 7.55 | 0.44 |
| 01/11 | 1,237 | 1,237 | 1,206 | 1,206 | -3.37% | 2,500 | 326億3436万 | +1.09% | 7.56 | 0.45 |
| 01/10 | 1,225 | 1,248 | 1,225 | 1,248 | +1.63% | 3,600 | 337億7088万 | +4.79% | 7.82 | 0.46 |
| 01/09 | 1,226 | 1,231 | 1,226 | 1,228 | +0.16% | 2,300 | 332億2968万 | +3.45% | 7.7 | 0.45 |
| 01/05 | 1,222 | 1,226 | 1,222 | 1,226 | 0% | 900 | 331億7556万 | +3.55% | 7.68 | 0.45 |
| 01/04 | 1,226 | 1,232 | 1,223 | 1,226 | +0.08% | 6,100 | 331億7556万 | +3.81% | 7.68 | 0.45 |
| 2023 |
| 12/29 | 1,215 | 1,225 | 1,215 | 1,225 | 0% | 1,400 | 331億4850万 | +3.99% | 7.68 | 0.45 |
| 12/28 | 1,224 | 1,225 | 1,224 | 1,225 | -0.24% | 300 | 331億4850万 | +4.26% | 7.68 | 0.45 |
| 12/27 | 1,228 | 1,250 | 1,228 | 1,228 | +1.07% | 33,000 | 332億2968万 | +4.78% | 7.7 | 0.45 |
| 12/26 | 1,202 | 1,215 | 1,201 | 1,215 | +1.67% | 9,800 | 328億7790万 | +4.02% | 7.61 | 0.45 |
| 12/25 | 1,197 | 1,201 | 1,191 | 1,195 | -0.17% | 4,600 | 323億3670万 | +2.49% | 7.49 | 0.44 |
| 12/22 | 1,182 | 1,204 | 1,182 | 1,197 | +2.31% | 5,300 | 323億9082万 | +2.84% | 7.5 | 0.44 |
| 12/21 | 1,166 | 1,170 | 1,166 | 1,170 | 0% | 3,400 | 316億6020万 | +0.69% | 7.33 | 0.43 |
| 12/20 | 1,156 | 1,170 | 1,150 | 1,170 | +0.34% | 4,500 | 316億6020万 | +0.78% | 7.33 | 0.43 |
| 12/19 | 1,171 | 1,171 | 1,166 | 1,166 | -0.43% | 2,800 | 315億5196万 | +0.52% | 7.31 | 0.43 |
| 12/18 | 1,176 | 1,176 | 1,171 | 1,171 | -0.43% | 500 | 316億8726万 | +1.04% | 7.34 | 0.43 |
| 12/15 | 1,176 | 1,176 | 1,173 | 1,176 | -0.08% | 1,300 | 318億2256万 | +1.55% | 7.37 | 0.43 |
| 12/14 | 1,177 | 1,200 | 1,177 | 1,177 | -1.92% | 2,500 | 318億4962万 | +1.73% | 7.38 | 0.43 |
| 12/13 | 1,214 | 1,215 | 1,200 | 1,200 | -0.08% | 21,100 | 324億7200万 | +3.81% | 7.52 | 0.44 |
| 12/12 | 1,195 | 1,215 | 1,195 | 1,201 | +1.52% | 11,300 | 324億9906万 | +4.07% | 7.53 | 0.44 |
| 12/11 | 1,178 | 1,183 | 1,170 | 1,183 | +1.46% | 3,300 | 320億1198万 | +2.69% | 7.41 | 0.44 |
| 12/08 | 1,169 | 1,174 | 1,165 | 1,166 | +0.26% | 2,800 | 315億5196万 | +1.3% | 7.31 | 0.43 |
| 12/07 | 1,179 | 1,179 | 1,163 | 1,163 | +0.43% | 3,700 | 314億7078万 | +1.04% | 7.29 | 0.43 |
| 12/06 | 1,155 | 1,164 | 1,155 | 1,158 | +0.26% | 5,000 | 313億3548万 | +0.7% | 7.26 | 0.43 |
| 12/05 | 1,155 | 1,158 | 1,150 | 1,155 | 0% | 1,300 | 312億5430万 | +0.43% | 7.24 | 0.43 |
| 12/04 | 1,150 | 1,158 | 1,150 | 1,155 | +0.61% | 3,700 | 312億5430万 | +0.52% | 7.24 | 0.43 |
| 12/01 | 1,147 | 1,148 | 1,147 | 1,148 | +0.17% | 1,200 | 310億6488万 | -0.09% | 7.19 | 0.42 |
| 11/30 | 1,147 | 1,149 | 1,145 | 1,146 | -0.09% | 1,000 | 310億1076万 | -0.26% | 7.18 | 0.42 |
| 11/29 | 1,152 | 1,152 | 1,147 | 1,147 | -0.43% | 1,200 | 310億3782万 | -0.09% | 7.19 | 0.42 |
| 11/28 | 1,169 | 1,169 | 1,152 | 1,152 | -0.43% | 7,900 | 311億7312万 | +0.35% | 7.22 | 0.43 |
| 11/27 | 1,150 | 1,157 | 1,147 | 1,157 | +0.87% | 5,700 | 313億842万 | +0.78% | 7.25 | 0.43 |
| 11/24 | 1,146 | 1,150 | 1,146 | 1,147 | +0.17% | 5,700 | 310億3782万 | 0% | 7.19 | 0.42 |
| 11/22 | 1,145 | 1,145 | 1,145 | 1,145 | -0.17% | 2,100 | 309億8370万 | -0.17% | 7.18 | 0.42 |
| 11/21 | 1,150 | 1,150 | 1,143 | 1,147 | -0.26% | 3,700 | 310億3782万 | 0% | 7.19 | 0.42 |
| 11/20 | 1,152 | 1,153 | 1,150 | 1,150 | 0% | 3,400 | 311億1900万 | +0.26% | 7.21 | 0.42 |
| 11/17 | 1,153 | 1,153 | 1,144 | 1,150 | -0.52% | 2,600 | 311億1900万 | +0.35% | 7.21 | 0.42 |
| 11/16 | 1,156 | 1,156 | 1,156 | 1,156 | +0.87% | 500 | 312億8136万 | +0.87% | 7.24 | 0.43 |
| 11/15 | 1,141 | 1,159 | 1,141 | 1,146 | +0.44% | 4,400 | 310億1076万 | 0% | 7.18 | 0.42 |
| 11/14 | 1,144 | 1,148 | 1,141 | 1,141 | -0.26% | 3,000 | 308億7546万 | -0.44% | 7.15 | 0.42 |
| 11/13 | 1,146 | 1,150 | 1,144 | 1,144 | -0.52% | 2,900 | 309億5664万 | -0.17% | 7.17 | 0.42 |
| 11/10 | 1,154 | 1,159 | 1,145 | 1,150 | +0.61% | 1,400 | 311億1900万 | +0.35% | 7.21 | 0.42 |
| 11/09 | 1,143 | 1,143 | 1,143 | 1,143 | 0% | 2,200 | 309億2958万 | -0.17% | 7.16 | 0.42 |
| 11/08 | 1,149 | 1,150 | 1,143 | 1,143 | -0.61% | 1,900 | 309億2958万 | -0.17% | 7.16 | 0.42 |
| 11/07 | 1,149 | 1,150 | 1,148 | 1,150 | -0.17% | 2,500 | 311億1900万 | +0.44% | 7.21 | 0.42 |
| 11/06 | 1,160 | 1,160 | 1,148 | 1,152 | -1.37% | 6,300 | 311億7312万 | +0.61% | 7.22 | 0.43 |
| 11/02 | 1,159 | 1,168 | 1,159 | 1,168 | +0.52% | 2,400 | 316億608万 | +2.01% | 7.32 | 0.43 |
| 11/01 | 1,150 | 1,162 | 1,150 | 1,162 | +1.66% | 400 | 314億4372万 | +1.57% | 7.28 | 0.43 |
| 10/31 | 1,143 | 1,149 | 1,143 | 1,143 | -0.09% | 500 | 309億2958万 | 0% | 7.16 | 0.42 |
| 10/30 | 1,143 | 1,145 | 1,142 | 1,144 | +0.09% | 900 | 309億5664万 | +0.09% | 7.17 | 0.42 |
| 10/27 | 1,159 | 1,164 | 1,143 | 1,143 | -0.35% | 9,800 | 309億2958万 | -0.09% | 7.16 | 0.42 |
| 10/26 | 1,140 | 1,147 | 1,140 | 1,147 | +0.61% | 1,200 | 310億3782万 | +0.26% | 7.19 | 0.42 |
| 10/25 | 1,144 | 1,147 | 1,140 | 1,140 | +0.09% | 1,900 | 308億4840万 | -0.35% | 7.14 | 0.42 |
| 10/24 | 1,140 | 1,141 | 1,138 | 1,139 | 0% | 1,200 | 308億2134万 | -0.44% | 7.14 | 0.42 |
| 10/23 | 1,136 | 1,139 | 1,136 | 1,139 | -0.87% | 2,900 | 308億2134万 | -0.44% | 7.14 | 0.42 |
| 10/20 | 1,147 | 1,149 | 1,147 | 1,149 | +0.09% | 400 | 310億9194万 | +0.44% | 7.2 | 0.42 |
| 10/19 | 1,141 | 1,148 | 1,141 | 1,148 | +0.44% | 600 | 310億6488万 | +0.35% | 7.19 | 0.42 |
| 10/18 | 1,145 | 1,145 | 1,141 | 1,143 | +0.26% | 400 | 309億2958万 | 0% | 7.16 | 0.42 |
| 10/17 | 1,140 | 1,140 | 1,140 | 1,140 | +0.18% | 600 | 308億4840万 | -0.26% | 7.14 | 0.42 |
| 10/16 | 1,136 | 1,138 | 1,136 | 1,138 | -0.26% | 1,600 | 307億9428万 | -0.44% | 7.13 | 0.42 |
| 10/13 | 1,147 | 1,155 | 1,141 | 1,141 | -0.35% | 1,500 | 308億7546万 | -0.17% | 7.15 | 0.42 |
| 10/12 | 1,146 | 1,150 | 1,145 | 1,145 | 0% | 1,500 | 309億8370万 | +0.17% | 7.18 | 0.42 |
| 10/11 | 1,153 | 1,155 | 1,145 | 1,145 | -0.26% | 2,300 | 309億8370万 | +0.17% | 7.18 | 0.42 |
| 10/10 | 1,145 | 1,150 | 1,145 | 1,148 | +0.7% | 1,800 | 310億6488万 | +0.44% | 7.19 | 0.42 |
| 10/06 | 1,141 | 1,142 | 1,131 | 1,140 | -0.09% | 3,400 | 308億4840万 | -0.09% | 7.14 | 0.42 |
| 10/05 | 1,130 | 1,141 | 1,130 | 1,141 | +0.97% | 1,100 | 308億7546万 | +0.09% | 7.15 | 0.42 |
| 10/04 | 1,138 | 1,146 | 1,130 | 1,130 | -1.14% | 5,700 | 305億7780万 | -0.88% | 7.08 | 0.42 |
| 10/03 | 1,148 | 1,148 | 1,143 | 1,143 | -0.52% | 1,800 | 309億2958万 | +0.35% | 7.16 | 0.42 |
| 10/02 | 1,144 | 1,150 | 1,133 | 1,149 | +0.44% | 5,600 | 310億9194万 | +0.97% | 7.2 | 0.42 |
| 09/29 | 1,145 | 1,145 | 1,135 | 1,144 | -0.09% | 1,900 | 309億5664万 | +0.7% | 7.17 | 0.43 |
| 09/28 | 1,147 | 1,150 | 1,136 | 1,145 | -0.43% | 1,400 | 309億8370万 | +0.88% | 7.18 | 0.43 |
| 09/27 | 1,149 | 1,150 | 1,143 | 1,150 | +0.79% | 1,100 | 311億1900万 | +1.5% | 7.21 | 0.43 |
| 09/26 | 1,152 | 1,157 | 1,141 | 1,141 | -0.95% | 11,800 | 308億7546万 | +0.8% | 7.15 | 0.43 |
| 09/25 | 1,150 | 1,152 | 1,136 | 1,152 | -0.35% | 7,300 | 311億7312万 | +1.95% | 7.22 | 0.43 |
| 09/22 | 1,149 | 1,158 | 1,147 | 1,156 | +0.7% | 3,500 | 312億8136万 | +2.39% | 7.24 | 0.43 |
| 09/21 | 1,149 | 1,149 | 1,144 | 1,148 | +0.7% | 600 | 310億6488万 | +1.86% | 7.19 | 0.43 |
| 09/20 | 1,150 | 1,150 | 1,140 | 1,140 | -0.87% | 5,000 | 308億4840万 | +1.33% | 7.14 | 0.43 |
