株価チャート
2023/09/29～2024/02/28
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 |
| 02/28 | 880 | 882 | 867 | 867 | -1.48% | 9,200 | 106億6999万 | +0.58% | 9.38 | 0.51 |
| 02/27 | 890 | 890 | 875 | 880 | -1.01% | 9,300 | 108億2997万 | +2.33% | 9.52 | 0.52 |
| 02/26 | 887 | 895 | 885 | 889 | +0.45% | 5,400 | 109億4074万 | +3.73% | 9.61 | 0.52 |
| 02/22 | 895 | 895 | 876 | 885 | -0.9% | 10,200 | 108億9151万 | +3.63% | 9.57 | 0.52 |
| 02/21 | 875 | 893 | 875 | 893 | +2.64% | 18,500 | 109億8996万 | +4.94% | 9.66 | 0.53 |
| 02/20 | 864 | 875 | 862 | 870 | +0.69% | 11,100 | 107億691万 | +2.59% | 9.41 | 0.51 |
| 02/19 | 853 | 870 | 850 | 864 | +1.29% | 11,900 | 106億3307万 | +2.13% | 9.34 | 0.51 |
| 02/16 | 867 | 883 | 852 | 853 | -1.61% | 39,900 | 104億9769万 | +1.19% | 9.22 | 0.5 |
| 02/15 | 874 | 879 | 850 | 867 | -0.8% | 26,800 | 106億6999万 | +2.97% | 9.38 | 0.51 |
| 02/14 | 880 | 885 | 867 | 874 | +0.34% | 17,000 | 107億5613万 | +4.05% | 9.45 | 0.51 |
| 02/13 | 873 | 889 | 869 | 871 | +0.69% | 12,700 | 107億1921万 | +4.06% | 9.42 | 0.51 |
| 02/09 | 880 | 880 | 861 | 865 | -1.14% | 8,200 | 106億4537万 | +3.72% | 9.35 | 0.51 |
| 02/08 | 876 | 879 | 862 | 875 | +1.04% | 23,100 | 107億6844万 | +5.29% | 9.46 | 0.52 |
| 02/07 | 854 | 875 | 848 | 866 | +0.35% | 16,600 | 106億5768万 | +4.72% | 9.37 | 0.51 |
| 02/06 | 853 | 863 | 846 | 863 | +2.13% | 6,200 | 106億2076万 | +4.73% | 9.33 | 0.51 |
| 02/05 | 825 | 854 | 820 | 845 | +2.42% | 16,900 | 103億9924万 | +2.92% | 9.14 | 0.5 |
| 02/02 | 847 | 847 | 811 | 825 | -2.6% | 17,800 | 101億5310万 | +0.86% | 8.92 | 0.49 |
| 02/01 | 867 | 874 | 842 | 847 | -2.31% | 9,300 | 104億2385万 | +3.8% | 9.16 | 0.5 |
| 01/31 | 855 | 874 | 855 | 867 | +1.05% | 11,200 | 106億6999万 | +6.51% | 9.38 | 0.51 |
| 01/30 | 858 | 874 | 857 | 858 | -0.58% | 16,500 | 105億5923万 | +5.93% | 9.28 | 0.51 |
| 01/29 | 838 | 868 | 837 | 863 | +2.98% | 31,900 | 106億2076万 | +6.94% | 9.33 | 0.51 |
| 01/26 | 836 | 842 | 831 | 838 | +0.36% | 9,800 | 103億1309万 | +4.36% | 9.06 | 0.49 |
| 01/25 | 844 | 844 | 829 | 835 | -0.95% | 10,200 | 102億7617万 | +4.24% | 9.03 | 0.49 |
| 01/24 | 840 | 843 | 830 | 843 | +0.84% | 10,000 | 103億7462万 | +5.64% | 9.12 | 0.5 |
| 01/23 | 829 | 841 | 827 | 836 | +1.33% | 14,300 | 102億8848万 | +5.16% | 9.04 | 0.49 |
| 01/22 | 827 | 827 | 820 | 825 | +1.48% | 15,600 | 101億5310万 | +4.04% | 8.92 | 0.49 |
| 01/19 | 821 | 821 | 813 | 813 | -0.25% | 11,500 | 100億542万 | +2.78% | 8.79 | 0.48 |
| 01/18 | 814 | 819 | 811 | 815 | +0.37% | 9,300 | 100億3003万 | +3.16% | 8.81 | 0.48 |
| 01/17 | 812 | 817 | 811 | 812 | +0.25% | 3,300 | 99億9311万 | +2.92% | 8.78 | 0.48 |
| 01/16 | 812 | 817 | 800 | 810 | -0.25% | 10,100 | 99億6850万 | +2.79% | 8.76 | 0.48 |
| 01/15 | 808 | 825 | 808 | 812 | +0.87% | 14,400 | 99億9311万 | +3.18% | 8.78 | 0.48 |
| 01/12 | 825 | 825 | 805 | 805 | -2.07% | 9,500 | 99億696万 | +2.55% | 8.71 | 0.47 |
| 01/11 | 807 | 824 | 807 | 822 | +1.11% | 22,300 | 101億1618万 | +4.98% | 8.89 | 0.48 |
| 01/10 | 805 | 819 | 800 | 813 | +0.99% | 24,100 | 100億542万 | +4.1% | 8.79 | 0.48 |
| 01/09 | 792 | 806 | 792 | 805 | +1.9% | 26,000 | 99億696万 | +3.34% | 8.71 | 0.47 |
| 01/05 | 793 | 793 | 788 | 790 | -0.25% | 10,500 | 97億2236万 | +1.54% | 8.54 | 0.47 |
| 01/04 | 789 | 792 | 785 | 792 | +0.64% | 12,400 | 97億4698万 | +1.93% | 8.57 | 0.47 |
| 2023 |
| 12/29 | 781 | 789 | 781 | 787 | +0.64% | 10,800 | 96億8544万 | +1.42% | 8.51 | 0.47 |
| 12/28 | 784 | 786 | 780 | 782 | -0.26% | 3,600 | 96億2391万 | +0.77% | 8.46 | 0.46 |
| 12/27 | 782 | 785 | 778 | 784 | +0.13% | 6,500 | 96億4852万 | +1.16% | 8.48 | 0.47 |
| 12/26 | 775 | 785 | 775 | 783 | +1.16% | 6,600 | 96億3622万 | +1.16% | 8.47 | 0.46 |
| 12/25 | 775 | 777 | 772 | 774 | -0.13% | 6,300 | 95億2545万 | +0.13% | 8.37 | 0.46 |
| 12/22 | 776 | 778 | 772 | 775 | -0.13% | 6,800 | 95億3776万 | +0.26% | 8.38 | 0.46 |
| 12/21 | 780 | 780 | 769 | 776 | -0.13% | 13,700 | 95億5007万 | +0.52% | 8.39 | 0.46 |
| 12/20 | 787 | 787 | 776 | 777 | +0.26% | 9,300 | 95億6237万 | +0.78% | 8.4 | 0.46 |
| 12/19 | 771 | 779 | 770 | 775 | +0.39% | 11,100 | 95億3776万 | +0.52% | 8.38 | 0.46 |
| 12/18 | 774 | 775 | 770 | 772 | +0.65% | 13,600 | 95億84万 | +0.26% | 8.35 | 0.46 |
| 12/15 | 775 | 776 | 765 | 767 | -1.03% | 11,400 | 94億3931万 | -0.26% | 8.29 | 0.46 |
| 12/14 | 784 | 784 | 774 | 775 | -0.9% | 9,600 | 95億3776万 | +0.78% | 8.38 | 0.46 |
| 12/13 | 785 | 788 | 780 | 782 | +0.64% | 11,000 | 96億2391万 | +1.82% | 8.46 | 0.46 |
| 12/12 | 792 | 792 | 775 | 777 | -1.89% | 14,400 | 95億6237万 | +1.3% | 8.4 | 0.46 |
| 12/11 | 787 | 792 | 786 | 792 | +0.64% | 12,200 | 97億4698万 | +3.39% | 8.57 | 0.47 |
| 12/08 | 781 | 793 | 780 | 787 | +0.9% | 12,800 | 96億8544万 | +2.88% | 8.51 | 0.47 |
| 12/07 | 780 | 789 | 780 | 780 | 0% | 18,000 | 95億9930万 | +2.09% | 8.44 | 0.46 |
| 12/06 | 770 | 786 | 770 | 780 | +1.3% | 24,800 | 95億9930万 | +2.23% | 8.44 | 0.46 |
| 12/05 | 769 | 777 | 765 | 770 | +0.39% | 19,200 | 94億7623万 | +1.05% | 8.33 | 0.46 |
| 12/04 | 767 | 768 | 765 | 767 | 0% | 41,400 | 94億3931万 | +0.79% | 8.29 | 0.46 |
| 12/01 | 768 | 772 | 765 | 767 | 0% | 34,700 | 94億3931万 | +0.79% | 8.29 | 0.46 |
| 11/30 | 767 | 770 | 766 | 767 | 0% | 7,400 | 94億3931万 | +0.92% | 8.29 | 0.46 |
| 11/29 | 773 | 773 | 767 | 767 | -0.13% | 18,500 | 94億3931万 | +1.05% | 8.29 | 0.46 |
| 11/28 | 770 | 777 | 768 | 768 | -0.52% | 15,900 | 94億5161万 | +1.19% | 8.31 | 0.46 |
| 11/27 | 772 | 772 | 766 | 772 | 0% | 12,000 | 95億84万 | +1.71% | 8.35 | 0.46 |
| 11/24 | 765 | 772 | 765 | 772 | +0.78% | 13,800 | 95億84万 | +1.85% | 8.35 | 0.46 |
| 11/22 | 764 | 766 | 762 | 766 | +0.26% | 6,700 | 94億2700万 | +1.19% | 8.28 | 0.45 |
| 11/21 | 766 | 766 | 762 | 764 | -0.26% | 9,600 | 94億239万 | +0.92% | 8.26 | 0.45 |
| 11/20 | 759 | 766 | 759 | 766 | +1.06% | 12,100 | 94億2700万 | +1.19% | 8.28 | 0.45 |
| 11/17 | 757 | 758 | 754 | 758 | 0% | 10,800 | 93億2855万 | +0.13% | 8.2 | 0.45 |
| 11/16 | 759 | 760 | 755 | 758 | 0% | 11,100 | 93億2855万 | +0.13% | 8.2 | 0.45 |
| 11/15 | 756 | 758 | 756 | 758 | -0.13% | 4,900 | 93億2855万 | +0.13% | 8.2 | 0.45 |
| 11/14 | 756 | 759 | 753 | 759 | +0.26% | 3,900 | 93億4085万 | +0.26% | 8.21 | 0.45 |
| 11/13 | 755 | 757 | 754 | 757 | +0.66% | 18,400 | 93億1624万 | -0.13% | 8.19 | 0.45 |
| 11/10 | 755 | 757 | 751 | 752 | -0.13% | 15,200 | 92億5470万 | -0.79% | 8.13 | 0.45 |
| 11/09 | 762 | 762 | 753 | 753 | -0.92% | 16,500 | 92億6701万 | -0.66% | 8.14 | 0.45 |
| 11/08 | 770 | 770 | 755 | 760 | +0.4% | 23,500 | 93億5316万 | +0.26% | 8.22 | 0.45 |
| 11/07 | 762 | 762 | 757 | 757 | -0.66% | 6,400 | 93億1624万 | -0.13% | 8.19 | 0.45 |
| 11/06 | 762 | 763 | 758 | 762 | +0.66% | 9,300 | 93億7777万 | +0.4% | 8.24 | 0.45 |
| 11/02 | 762 | 763 | 757 | 757 | -0.39% | 6,200 | 93億1624万 | -0.26% | 8.19 | 0.45 |
| 11/01 | 760 | 761 | 757 | 760 | +0.13% | 4,900 | 93億5316万 | -0.13% | 8.22 | 0.45 |
| 10/31 | 754 | 759 | 752 | 759 | +0.13% | 9,500 | 93億4085万 | -0.39% | 8.21 | 0.45 |
| 10/30 | 752 | 758 | 750 | 758 | +0.66% | 16,200 | 93億2855万 | -0.66% | 8.2 | 0.45 |
| 10/27 | 751 | 755 | 750 | 753 | +0.27% | 7,900 | 92億6701万 | -1.57% | 8.14 | 0.45 |
| 10/26 | 752 | 754 | 749 | 751 | -0.13% | 15,000 | 92億4240万 | -2.09% | 8.12 | 0.45 |
| 10/25 | 751 | 753 | 748 | 752 | +0.53% | 7,600 | 92億5470万 | -2.08% | 8.13 | 0.45 |
| 10/24 | 759 | 759 | 742 | 748 | -0.8% | 38,000 | 92億548万 | -2.86% | 8.09 | 0.44 |
| 10/23 | 758 | 758 | 752 | 754 | -0.4% | 9,600 | 92億7932万 | -2.2% | 8.15 | 0.45 |
| 10/20 | 754 | 757 | 754 | 757 | +0.4% | 3,700 | 93億1624万 | -1.94% | 8.19 | 0.45 |
| 10/19 | 761 | 761 | 754 | 754 | -0.92% | 9,800 | 92億7932万 | -2.46% | 8.15 | 0.45 |
| 10/18 | 760 | 761 | 757 | 761 | +0.26% | 1,600 | 93億6547万 | -1.68% | 8.23 | 0.45 |
| 10/17 | 762 | 762 | 757 | 759 | +0.4% | 4,200 | 93億4085万 | -2.06% | 8.21 | 0.45 |
| 10/16 | 758 | 762 | 756 | 756 | -0.66% | 8,800 | 93億393万 | -2.58% | 8.18 | 0.45 |
| 10/13 | 760 | 765 | 760 | 761 | -0.13% | 11,400 | 93億6547万 | -2.06% | 8.23 | 0.45 |
| 10/12 | 767 | 767 | 760 | 762 | -0.39% | 11,000 | 93億7777万 | -2.06% | 8.24 | 0.45 |
| 10/11 | 766 | 768 | 763 | 765 | 0% | 15,800 | 94億1469万 | -1.8% | 8.27 | 0.45 |
| 10/10 | 767 | 769 | 764 | 765 | 0% | 14,600 | 94億1469万 | -1.8% | 8.27 | 0.45 |
| 10/06 | 760 | 769 | 760 | 765 | +0.79% | 5,900 | 94億1469万 | -1.92% | 8.27 | 0.45 |
| 10/05 | 755 | 759 | 754 | 759 | +0.66% | 11,500 | 93億4085万 | -2.69% | 8.21 | 0.45 |
| 10/04 | 758 | 763 | 751 | 754 | -0.79% | 27,900 | 92億7932万 | -3.33% | 8.15 | 0.45 |
| 10/03 | 764 | 765 | 760 | 760 | -0.52% | 14,000 | 93億5316万 | -2.69% | 8.22 | 0.45 |
| 10/02 | 773 | 775 | 758 | 764 | -0.78% | 41,100 | 94億239万 | -2.3% | 8.26 | 0.45 |
| 09/29 | 780 | 782 | 764 | 770 | -1.66% | 39,500 | 94億7623万 | -1.53% | 8.33 | 0.46 |
