株価チャート
2023/09/15～2024/02/15
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 | 4/1, 株式分割 1→5 |
| 2024 |
| 02/15 | 1,220 | 1,220 | 1,190 | 1,212 | -0.49% | 12,500 | 108億7164万 | -2.34% | 14.7 | 0.58 |
| 02/14 | 1,232 | 1,232 | 1,218 | 1,218 | 0% | 5,500 | 109億2546万 | -1.77% | 14.77 | 0.59 |
| 02/13 | 1,232 | 1,254 | 1,218 | 1,218 | -1.14% | 23,000 | 109億2546万 | -1.62% | 14.77 | 0.59 |
| 02/09 | 1,240 | 1,272 | 1,232 | 1,232 | -0.65% | 10,500 | 110億5104万 | -0.32% | 14.94 | 0.59 |
| 02/08 | 1,262 | 1,262 | 1,240 | 1,240 | -1.74% | 22,000 | 111億2280万 | +0.65% | 15.04 | 0.6 |
| 02/07 | 1,280 | 1,280 | 1,256 | 1,262 | -1.41% | 18,500 | 113億2014万 | +2.85% | 15.31 | 0.61 |
| 02/06 | 1,308 | 1,308 | 1,280 | 1,280 | -2.14% | 7,000 | 114億8160万 | +4.92% | 15.52 | 0.62 |
| 02/05 | 1,286 | 1,308 | 1,284 | 1,308 | +2.99% | 22,500 | 117億3276万 | +7.92% | 15.86 | 0.63 |
| 02/02 | 1,280 | 1,288 | 1,250 | 1,270 | +1.6% | 21,500 | 113億9190万 | +5.57% | 15.4 | 0.61 |
| 02/01 | 1,220 | 1,264 | 1,200 | 1,250 | -5.02% | 56,000 | 112億1250万 | +4.6% | 15.16 | 0.6 |
| 01/31 | 1,282 | 1,318 | 1,282 | 1,316 | +1.7% | 27,000 | 118億452万 | +10.77% | 15.96 | 0.63 |
| 01/30 | 1,300 | 1,300 | 1,254 | 1,294 | 0% | 15,000 | 116億718万 | +9.75% | 15.69 | 0.62 |
| 01/29 | 1,296 | 1,320 | 1,286 | 1,294 | +1.09% | 52,000 | 116億718万 | +10.6% | 15.69 | 0.62 |
| 01/26 | 1,258 | 1,296 | 1,258 | 1,280 | +2.73% | 20,500 | 114億8160万 | +10.15% | 15.52 | 0.62 |
| 01/25 | 1,244 | 1,246 | 1,236 | 1,246 | +1.47% | 11,000 | 111億7662万 | +7.97% | 15.11 | 0.6 |
| 01/24 | 1,236 | 1,236 | 1,222 | 1,228 | -0.65% | 4,000 | 110億1516万 | +7.16% | 14.89 | 0.59 |
| 01/23 | 1,238 | 1,244 | 1,224 | 1,236 | -0.16% | 8,000 | 110億8692万 | +8.52% | 14.99 | 0.6 |
| 01/22 | 1,206 | 1,246 | 1,194 | 1,238 | +2.65% | 18,000 | 111億486万 | +9.46% | 15.02 | 0.6 |
| 01/19 | 1,186 | 1,206 | 1,186 | 1,206 | +1.69% | 18,000 | 108億1782万 | +7.39% | 14.63 | 0.58 |
| 01/18 | 1,198 | 1,198 | 1,186 | 1,186 | -1% | 8,000 | 106億3842万 | +6.27% | 14.38 | 0.57 |
| 01/17 | 1,200 | 1,206 | 1,198 | 1,198 | -0.17% | 7,500 | 107億4606万 | +8.03% | 14.53 | 0.58 |
| 01/16 | 1,200 | 1,200 | 1,188 | 1,200 | -0.17% | 8,000 | 107億6400万 | +8.89% | 14.55 | 0.58 |
| 01/15 | 1,202 | 1,206 | 1,192 | 1,202 | 0% | 18,500 | 107億8194万 | +9.77% | 14.58 | 0.58 |
| 01/12 | 1,204 | 1,204 | 1,196 | 1,202 | 0% | 5,500 | 107億8194万 | +10.38% | 14.58 | 0.58 |
| 01/11 | 1,220 | 1,220 | 1,166 | 1,202 | +0.17% | 46,000 | 107億8194万 | +10.99% | 14.58 | 0.58 |
| 01/10 | 1,182 | 1,214 | 1,182 | 1,200 | +2.56% | 26,000 | 107億6400万 | +11.42% | 14.55 | 0.58 |
| 01/09 | 1,166 | 1,220 | 1,152 | 1,170 | +0.34% | 28,000 | 104億9490万 | +9.14% | 14.19 | 0.56 |
| 01/05 | 1,148 | 1,174 | 1,148 | 1,166 | +2.82% | 7,500 | 104億5902万 | +9.28% | 14.14 | 0.56 |
| 01/04 | 1,100 | 1,134 | 1,100 | 1,134 | +3.47% | 8,500 | 101億7198万 | +6.68% | 13.75 | 0.55 |
| 2023 |
| 12/29 | 1,092 | 1,102 | 1,088 | 1,096 | 0% | 10,500 | 98億3112万 | +3.4% | 13.3 | 0.53 |
| 12/28 | 1,082 | 1,102 | 1,082 | 1,096 | +1.11% | 6,000 | 98億3112万 | +3.49% | 13.3 | 0.53 |
| 12/27 | 1,080 | 1,084 | 1,068 | 1,084 | +0.93% | 9,000 | 97億2348万 | +2.46% | 13.16 | 0.52 |
| 12/26 | 1,080 | 1,080 | 1,074 | 1,074 | -0.19% | 3,500 | 96億3378万 | +1.51% | 13.03 | 0.52 |
| 12/25 | 1,086 | 1,086 | 1,074 | 1,076 | -0.92% | 7,000 | 96億5172万 | +1.7% | 13.06 | 0.52 |
| 12/22 | 1,088 | 1,088 | 1,086 | 1,086 | 0% | 2,000 | 97億4142万 | +2.74% | 13.18 | 0.52 |
| 12/21 | 1,086 | 1,086 | 1,084 | 1,086 | +1.31% | 1,500 | 97億4142万 | +2.94% | 13.18 | 0.52 |
| 12/20 | 1,094 | 1,100 | 1,072 | 1,072 | -1.11% | 15,500 | 96億1584万 | +2% | 13.01 | 0.52 |
| 12/19 | 1,080 | 1,092 | 1,078 | 1,084 | +0.56% | 3,000 | 97億2348万 | +3.34% | 13.16 | 0.52 |
| 12/18 | 1,054 | 1,078 | 1,054 | 1,078 | +2.28% | 8,000 | 96億6966万 | +3.16% | 13.08 | 0.52 |
| 12/15 | 1,052 | 1,060 | 1,052 | 1,054 | +0.76% | 3,000 | 94億5438万 | +1.15% | 12.79 | 0.51 |
| 12/14 | 1,050 | 1,070 | 1,040 | 1,046 | -0.19% | 9,000 | 93億8262万 | +0.67% | 12.69 | 0.5 |
| 12/13 | 1,044 | 1,048 | 1,040 | 1,048 | +1.16% | 3,500 | 94億56万 | +1.06% | 12.72 | 0.5 |
| 12/12 | 1,040 | 1,040 | 1,032 | 1,036 | +1.37% | 2,000 | 92億9292万 | +0.19% | 12.57 | 0.5 |
| 12/11 | 1,036 | 1,036 | 1,018 | 1,022 | +0.59% | 24,500 | 91億6734万 | -0.97% | 12.4 | 0.49 |
| 12/08 | 1,016 | 1,016 | 1,010 | 1,016 | -0.97% | 7,000 | 91億1352万 | -1.45% | 12.33 | 0.49 |
| 12/07 | 1,040 | 1,046 | 1,014 | 1,026 | 0% | 20,500 | 92億322万 | -0.39% | 12.45 | 0.49 |
| 12/06 | 1,040 | 1,042 | 1,026 | 1,026 | -0.77% | 11,500 | 92億322万 | -0.19% | 12.45 | 0.49 |
| 12/05 | 1,070 | 1,070 | 1,034 | 1,034 | -3.36% | 38,000 | 92億7498万 | +0.78% | 12.55 | 0.5 |
| 12/04 | 1,060 | 1,070 | 1,060 | 1,070 | +1.52% | 3,500 | 95億9790万 | +4.59% | 12.99 | 0.52 |
| 12/01 | 1,060 | 1,066 | 1,054 | 1,054 | -0.75% | 12,000 | 94億5438万 | +3.43% | 12.79 | 0.51 |
| 11/30 | 1,060 | 1,072 | 1,060 | 1,062 | +0.19% | 3,500 | 95億2614万 | +4.63% | 12.89 | 0.51 |
| 11/29 | 1,062 | 1,062 | 1,060 | 1,060 | -0.19% | 2,500 | 95億820万 | +4.95% | 12.86 | 0.51 |
| 11/28 | 1,058 | 1,086 | 1,058 | 1,062 | +0.38% | 20,500 | 95億2614万 | +5.57% | 12.89 | 0.51 |
| 11/27 | 1,064 | 1,080 | 1,052 | 1,058 | -0.75% | 14,500 | 94億9026万 | +5.48% | 12.84 | 0.51 |
| 11/24 | 1,086 | 1,086 | 1,054 | 1,066 | -0.56% | 16,000 | 95億6202万 | +6.71% | 12.94 | 0.51 |
| 11/22 | 1,058 | 1,090 | 1,058 | 1,072 | +0.19% | 41,500 | 96億1584万 | +7.63% | 13.01 | 0.52 |
| 11/21 | 1,090 | 1,090 | 1,056 | 1,070 | -1.29% | 8,000 | 95億9790万 | +7.86% | 12.99 | 0.52 |
| 11/20 | 1,052 | 1,088 | 1,050 | 1,084 | +4.03% | 11,000 | 97億2348万 | +9.83% | 13.16 | 0.52 |
| 11/17 | 1,030 | 1,052 | 1,030 | 1,042 | +0.58% | 8,500 | 93億4674万 | +6% | 12.65 | 0.5 |
| 11/16 | 1,002 | 1,046 | 1,002 | 1,036 | +2.98% | 13,000 | 92億9292万 | +5.61% | 12.57 | 0.5 |
| 11/15 | 1,010 | 1,010 | 999 | 1,006 | -0.4% | 4,000 | 90億2382万 | +2.76% | 12.21 | 0.48 |
| 11/14 | 997 | 1,024 | 997 | 1,010 | +1.51% | 8,000 | 90億5970万 | +3.27% | 12.26 | 0.49 |
| 11/13 | 991 | 1,000 | 991 | 995 | +0.4% | 9,500 | 89億2515万 | +1.84% | 12.08 | 0.48 |
| 11/10 | 1,000 | 1,002 | 991 | 991 | +0.3% | 11,000 | 88億8927万 | +1.64% | 12.03 | 0.48 |
| 11/09 | 985 | 988 | 985 | 988 | +0.3% | 1,000 | 88億6236万 | +1.33% | 11.99 | 0.48 |
| 11/08 | 987 | 987 | 985 | 985 | -0.2% | 3,500 | 88億3545万 | +1.03% | 11.95 | 0.47 |
| 11/07 | 987 | 989 | 987 | 987 | -0.2% | 2,000 | 88億5339万 | +1.33% | 11.98 | 0.48 |
| 11/06 | 987 | 990 | 983 | 989 | +0.41% | 3,500 | 88億7133万 | +1.54% | 12 | 0.48 |
| 11/02 | 983 | 987 | 983 | 985 | -0.1% | 3,500 | 88億3545万 | +1.13% | 11.95 | 0.47 |
| 11/01 | 984 | 987 | 980 | 986 | +0.61% | 11,000 | 88億4442万 | +1.23% | 11.97 | 0.47 |
| 10/31 | 977 | 980 | 977 | 980 | +0.62% | 4,500 | 87億9060万 | +0.62% | 11.89 | 0.47 |
| 10/30 | 972 | 979 | 970 | 974 | +1.04% | 2,000 | 87億3678万 | 0% | 11.82 | 0.47 |
| 10/27 | 962 | 967 | 962 | 964 | +0.21% | 3,000 | 86億4708万 | -1.13% | 11.7 | 0.46 |
| 10/26 | 962 | 962 | 962 | 962 | +0.31% | 3,500 | 86億2914万 | -1.43% | 11.68 | 0.46 |
| 10/25 | 947 | 959 | 947 | 959 | +1.37% | 6,500 | 86億223万 | -1.84% | 11.64 | 0.46 |
| 10/24 | 960 | 964 | 943 | 946 | -1.77% | 8,000 | 84億8562万 | -3.27% | 11.48 | 0.46 |
| 10/23 | 966 | 966 | 962 | 963 | -0.31% | 4,000 | 86億3811万 | -1.63% | 11.69 | 0.46 |
| 10/20 | 970 | 970 | 966 | 966 | -0.41% | 1,500 | 86億6502万 | -1.43% | 11.72 | 0.47 |
| 10/18 | 969 | 970 | 960 | 970 | -0.82% | 5,500 | 87億90万 | -1.12% | 11.77 | 0.47 |
| 10/17 | 973 | 978 | 973 | 978 | +0.62% | 2,500 | 87億7266万 | -0.31% | 11.87 | 0.47 |
| 10/16 | 972 | 972 | 972 | 972 | +0.31% | 1,000 | 87億1884万 | -0.92% | 11.8 | 0.47 |
| 10/13 | 967 | 969 | 967 | 969 | -1.22% | 1,000 | 86億9193万 | -1.32% | 11.76 | 0.47 |
| 10/12 | 983 | 983 | 979 | 981 | +0.2% | 1,500 | 87億9957万 | -0.1% | 11.91 | 0.47 |
| 10/11 | 979 | 979 | 979 | 979 | -0.71% | 1,000 | 87億8163万 | -0.31% | 11.88 | 0.47 |
| 10/10 | 982 | 995 | 978 | 986 | +0.2% | 12,500 | 88億4442万 | +0.41% | 11.97 | 0.47 |
| 10/06 | 976 | 984 | 973 | 984 | +0.82% | 8,000 | 88億2648万 | +0.31% | 11.94 | 0.47 |
| 10/05 | 957 | 977 | 957 | 976 | +1.88% | 7,000 | 87億5472万 | -0.41% | 11.84 | 0.47 |
| 10/04 | 972 | 972 | 956 | 958 | -2.44% | 11,000 | 85億9326万 | -2.15% | 11.63 | 0.46 |
| 10/03 | 978 | 982 | 977 | 982 | -0.1% | 3,000 | 88億854万 | +0.31% | 11.92 | 0.47 |
| 10/02 | 986 | 986 | 980 | 983 | +0.51% | 7,500 | 88億1751万 | +0.61% | 11.93 | 0.47 |
| 09/29 | 979 | 983 | 978 | 978 | 0% | 2,500 | 87億7266万 | +0.2% | 11.87 | 0.47 |
| 09/28 | 986 | 986 | 978 | 978 | -0.1% | 6,000 | 87億7266万 | +0.41% | 11.87 | 0.47 |
| 09/27 | 982 | 988 | 968 | 979 | -1.11% | 18,000 | 87億8163万 | +0.72% | 11.88 | 0.47 |
| 09/26 | 990 | 990 | 990 | 990 | -0.1% | 5,500 | 88億8030万 | +2.06% | 12.02 | 0.48 |
| 09/25 | 992 | 992 | 980 | 991 | +0.51% | 8,500 | 88億8927万 | +2.48% | 12.03 | 0.48 |
| 09/22 | 980 | 986 | 980 | 986 | -0.1% | 3,500 | 88億4442万 | +2.28% | 11.97 | 0.47 |
| 09/21 | 990 | 992 | 986 | 987 | 0% | 9,000 | 88億5339万 | +2.6% | 11.98 | 0.48 |
| 09/20 | 987 | 988 | 986 | 987 | 0% | 3,000 | 88億5339万 | +2.92% | 11.98 | 0.48 |
| 09/19 | 987 | 990 | 983 | 987 | +0.1% | 11,000 | 88億5339万 | +3.13% | 11.98 | 0.48 |
| 09/15 | 981 | 986 | 981 | 986 | +0.41% | 5,500 | 88億4442万 | +3.25% | 11.97 | 0.47 |
