株価チャート
2023/08/15～2024/01/11
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 |
| 01/11 | 907 | 911 | 901 | 907 | +0.33% | 52,100 | 193億9075万 | +4.49% | 26.36 | 1.5 |
| 01/10 | 905 | 908 | 900 | 904 | -0.11% | 37,700 | 193億2661万 | +4.27% | 26.27 | 1.5 |
| 01/09 | 895 | 906 | 895 | 905 | +1.57% | 76,100 | 193億4799万 | +4.62% | 26.3 | 1.5 |
| 01/05 | 895 | 898 | 891 | 891 | -0.11% | 43,000 | 190億4868万 | +3.13% | 25.89 | 1.47 |
| 01/04 | 876 | 893 | 874 | 892 | +1.83% | 86,600 | 190億7006万 | +3.36% | 25.92 | 1.48 |
| 2023 |
| 12/29 | 872 | 878 | 868 | 876 | +1.39% | 117,200 | 187億2800万 | +1.62% | 25.46 | 1.45 |
| 12/28 | 852 | 865 | 850 | 864 | +1.89% | 186,400 | 184億7145万 | +0.23% | 25.11 | 1.43 |
| 12/27 | 840 | 848 | 837 | 848 | +0.83% | 160,200 | 181億2939万 | -1.62% | 24.64 | 1.4 |
| 12/26 | 846 | 851 | 840 | 841 | -0.59% | 103,200 | 179億7973万 | -2.55% | 24.44 | 1.39 |
| 12/25 | 851 | 851 | 846 | 846 | -0.35% | 81,600 | 180億8663万 | -2.08% | 24.58 | 1.4 |
| 12/22 | 851 | 855 | 847 | 849 | +0.12% | 63,000 | 181億5077万 | -1.74% | 24.67 | 1.4 |
| 12/21 | 853 | 853 | 848 | 848 | -0.7% | 67,400 | 181億2939万 | -1.97% | 24.64 | 1.4 |
| 12/20 | 856 | 861 | 853 | 854 | -0.23% | 51,000 | 182億5766万 | -1.39% | 24.82 | 1.41 |
| 12/19 | 857 | 857 | 849 | 856 | 0% | 49,600 | 183億42万 | -1.15% | 24.87 | 1.42 |
| 12/18 | 856 | 857 | 848 | 856 | -0.47% | 87,200 | 183億42万 | -1.27% | 24.87 | 1.42 |
| 12/15 | 859 | 863 | 856 | 860 | +0.12% | 51,500 | 183億8594万 | -0.92% | 24.99 | 1.42 |
| 12/14 | 869 | 870 | 859 | 859 | -0.69% | 53,900 | 183億6456万 | -1.15% | 24.96 | 1.42 |
| 12/13 | 870 | 871 | 861 | 865 | -0.69% | 40,700 | 184億9283万 | -0.57% | 25.14 | 1.43 |
| 12/12 | 874 | 874 | 868 | 871 | -0.23% | 35,500 | 186億2110万 | +0.11% | 25.31 | 1.44 |
| 12/11 | 873 | 875 | 870 | 873 | +0.58% | 46,400 | 186億6386万 | +0.23% | 25.37 | 1.44 |
| 12/08 | 871 | 873 | 866 | 868 | -0.12% | 70,900 | 185億5697万 | -0.46% | 25.22 | 1.44 |
| 12/07 | 868 | 873 | 868 | 869 | -0.34% | 30,300 | 185億7835万 | -0.34% | 25.25 | 1.44 |
| 12/06 | 865 | 874 | 865 | 872 | +1.04% | 39,600 | 186億4248万 | -0.11% | 25.34 | 1.44 |
| 12/05 | 869 | 871 | 863 | 863 | -0.8% | 36,900 | 184億5007万 | -1.15% | 25.08 | 1.43 |
| 12/04 | 861 | 870 | 859 | 870 | +0.58% | 56,300 | 185億9973万 | -0.34% | 25.28 | 1.44 |
| 12/01 | 868 | 870 | 863 | 865 | 0% | 32,200 | 184億9283万 | -0.8% | 25.14 | 1.43 |
| 11/30 | 866 | 868 | 862 | 865 | -0.57% | 33,200 | 184億9283万 | -0.8% | 25.14 | 1.43 |
| 11/29 | 870 | 873 | 867 | 870 | -0.34% | 24,700 | 185億9973万 | -0.11% | 25.28 | 1.44 |
| 11/28 | 871 | 876 | 869 | 873 | +0.92% | 42,800 | 186億6386万 | +0.34% | 25.37 | 1.44 |
| 11/27 | 873 | 874 | 864 | 865 | -0.8% | 49,000 | 184億9283万 | -0.57% | 25.14 | 1.43 |
| 11/24 | 873 | 876 | 870 | 872 | -0.11% | 25,400 | 186億4248万 | +0.23% | 25.34 | 1.44 |
| 11/22 | 870 | 876 | 869 | 873 | +0.58% | 26,000 | 186億6386万 | +0.46% | 25.37 | 1.44 |
| 11/21 | 865 | 873 | 865 | 868 | +0.58% | 36,800 | 185億5697万 | -0.12% | 25.22 | 1.44 |
| 11/20 | 861 | 868 | 861 | 863 | +0.12% | 41,900 | 184億5007万 | -0.58% | 25.08 | 1.43 |
| 11/17 | 861 | 863 | 856 | 862 | +0.23% | 51,700 | 184億2869万 | -0.69% | 25.05 | 1.43 |
| 11/16 | 873 | 873 | 860 | 860 | -1.04% | 49,700 | 183億8594万 | -1.04% | 24.99 | 1.42 |
| 11/15 | 870 | 877 | 869 | 869 | -0.11% | 41,100 | 185億7835万 | -0.11% | 25.25 | 1.44 |
| 11/14 | 875 | 878 | 870 | 870 | 0% | 25,000 | 185億9973万 | -0.11% | 25.28 | 1.44 |
| 11/13 | 888 | 888 | 866 | 870 | -1.69% | 63,700 | 185億9973万 | -0.11% | 25.28 | 1.44 |
| 11/10 | 879 | 885 | 876 | 885 | +0.11% | 30,600 | 189億2041万 | +1.61% | 25.72 | 1.46 |
| 11/09 | 882 | 884 | 874 | 884 | +0.57% | 21,600 | 188億9903万 | +1.61% | 25.69 | 1.46 |
| 11/08 | 883 | 885 | 871 | 879 | -0.45% | 39,400 | 187億9214万 | +1.15% | 25.54 | 1.45 |
| 11/07 | 894 | 894 | 883 | 883 | -1.23% | 20,500 | 188億7765万 | +1.61% | 25.66 | 1.46 |
| 11/06 | 889 | 896 | 888 | 894 | +0.79% | 73,500 | 191億1282万 | +2.88% | 25.98 | 1.48 |
| 11/02 | 885 | 887 | 880 | 887 | +0.68% | 42,500 | 189億6317万 | +2.07% | 25.78 | 1.47 |
| 11/01 | 881 | 883 | 875 | 881 | +0.34% | 52,300 | 188億3489万 | +1.15% | 25.6 | 1.46 |
| 10/31 | 866 | 878 | 861 | 878 | +1.5% | 51,000 | 187億7076万 | +0.57% | 25.51 | 1.45 |
| 10/30 | 867 | 870 | 861 | 865 | -0.92% | 141,000 | 184億9283万 | -1.03% | 25.14 | 1.43 |
| 10/27 | 857 | 873 | 857 | 873 | +1.99% | 66,700 | 186億6386万 | -0.34% | 25.37 | 1.44 |
| 10/26 | 855 | 859 | 851 | 856 | +0.12% | 51,500 | 183億42万 | -2.51% | 24.87 | 1.42 |
| 10/25 | 852 | 858 | 849 | 855 | +0.71% | 51,900 | 182億7904万 | -2.84% | 24.85 | 1.41 |
| 10/24 | 847 | 854 | 834 | 849 | +0.24% | 89,800 | 181億5077万 | -3.85% | 24.67 | 1.4 |
| 10/23 | 854 | 854 | 845 | 847 | -0.94% | 49,300 | 181億801万 | -4.4% | 24.61 | 1.4 |
| 10/20 | 864 | 864 | 855 | 855 | -0.58% | 46,300 | 182億7904万 | -3.93% | 24.85 | 1.41 |
| 10/19 | 863 | 868 | 860 | 860 | -0.81% | 40,600 | 183億8594万 | -3.7% | 24.99 | 1.42 |
| 10/18 | 860 | 867 | 856 | 867 | +0.93% | 37,300 | 185億3559万 | -3.24% | 25.19 | 1.43 |
| 10/17 | 860 | 865 | 855 | 859 | +1.42% | 40,400 | 183億6456万 | -4.45% | 24.96 | 1.42 |
| 10/16 | 862 | 865 | 845 | 847 | -1.97% | 87,900 | 181億801万 | -5.99% | 24.61 | 1.4 |
| 10/13 | 871 | 872 | 862 | 864 | -1.37% | 72,800 | 184億7145万 | -4.53% | 25.11 | 1.43 |
| 10/12 | 889 | 889 | 871 | 876 | -1.24% | 50,100 | 187億2800万 | -3.52% | 25.46 | 1.45 |
| 10/11 | 894 | 896 | 887 | 887 | -0.89% | 52,800 | 189億6317万 | -2.53% | 25.78 | 1.47 |
| 10/10 | 882 | 895 | 877 | 895 | +2.29% | 109,000 | 191億3420万 | -1.97% | 26.01 | 1.48 |
| 10/06 | 871 | 879 | 868 | 875 | +0.46% | 40,400 | 187億662万 | -4.27% | 25.43 | 1.45 |
| 10/05 | 858 | 871 | 857 | 871 | +1.87% | 64,200 | 186億2110万 | -5.02% | 25.31 | 1.44 |
| 10/04 | 859 | 863 | 846 | 855 | -1.27% | 126,000 | 182億7904万 | -6.96% | 24.85 | 1.41 |
| 10/03 | 872 | 873 | 866 | 866 | -0.8% | 83,700 | 185億1421万 | -6.07% | 25.17 | 1.43 |
| 10/02 | 889 | 892 | 873 | 873 | -1.91% | 111,000 | 186億6386万 | -5.52% | 25.37 | 1.44 |
| 09/29 | 900 | 903 | 888 | 890 | -1.33% | 89,900 | 190億2731万 | -3.89% | 25.86 | 1.53 |
| 09/28 | 920 | 920 | 896 | 902 | -3.53% | 256,800 | 192億8385万 | -2.8% | 26.21 | 1.55 |
| 09/27 | 924 | 935 | 918 | 935 | +1.96% | 156,700 | 199億8936万 | +0.75% | 27.17 | 1.61 |
| 09/26 | 920 | 920 | 913 | 917 | 0% | 114,200 | 196億454万 | -1.08% | 26.65 | 1.58 |
| 09/25 | 910 | 918 | 909 | 917 | +0.77% | 102,100 | 196億454万 | -1.08% | 26.65 | 1.58 |
| 09/22 | 910 | 914 | 906 | 910 | 0% | 77,300 | 194億5489万 | -1.73% | 26.44 | 1.57 |
| 09/21 | 920 | 921 | 910 | 910 | -1.19% | 133,500 | 194億5489万 | -1.73% | 26.44 | 1.57 |
| 09/20 | 931 | 931 | 921 | 921 | -0.97% | 54,100 | 196億9005万 | -0.54% | 26.76 | 1.58 |
| 09/19 | 930 | 931 | 924 | 930 | +0.11% | 71,600 | 198億8247万 | +0.54% | 27.02 | 1.6 |
| 09/15 | 938 | 940 | 929 | 929 | -0.96% | 114,300 | 198億6109万 | +0.54% | 27 | 1.6 |
| 09/14 | 940 | 940 | 936 | 938 | -0.21% | 29,500 | 200億5350万 | +1.63% | 27.26 | 1.61 |
| 09/13 | 934 | 941 | 933 | 940 | +0.97% | 40,600 | 200億9626万 | +1.95% | 27.32 | 1.62 |
| 09/12 | 929 | 933 | 927 | 931 | +0.43% | 27,600 | 199億384万 | +1.2% | 27.05 | 1.6 |
| 09/11 | 927 | 931 | 924 | 927 | 0% | 40,800 | 198億1833万 | +0.87% | 26.94 | 1.6 |
| 09/08 | 933 | 935 | 927 | 927 | -0.75% | 50,800 | 198億1833万 | +0.98% | 26.94 | 1.6 |
| 09/07 | 938 | 941 | 934 | 934 | -0.53% | 99,300 | 199億6798万 | +1.85% | 27.14 | 1.61 |
| 09/06 | 940 | 941 | 938 | 939 | -0.21% | 28,300 | 200億7488万 | +2.51% | 27.29 | 1.62 |
| 09/05 | 942 | 944 | 937 | 941 | -0.32% | 35,500 | 201億1763万 | +2.84% | 27.34 | 1.62 |
| 09/04 | 939 | 944 | 936 | 944 | +0.53% | 54,400 | 201億8177万 | +3.28% | 27.43 | 1.62 |
| 09/01 | 933 | 939 | 931 | 939 | +0.64% | 49,700 | 200億7488万 | +2.85% | 27.29 | 1.62 |
| 08/31 | 929 | 935 | 929 | 933 | +0.65% | 35,500 | 199億4660万 | +2.41% | 27.11 | 1.61 |
| 08/30 | 922 | 927 | 919 | 927 | +0.54% | 44,400 | 198億1833万 | +1.87% | 26.94 | 1.6 |
| 08/29 | 925 | 931 | 922 | 922 | -0.54% | 43,000 | 197億1143万 | +1.32% | 26.79 | 1.59 |
| 08/28 | 930 | 931 | 925 | 927 | 0% | 30,400 | 198億1833万 | +1.98% | 26.94 | 1.6 |
| 08/25 | 920 | 927 | 916 | 927 | +0.65% | 40,200 | 198億1833万 | +2.09% | 26.94 | 1.6 |
| 08/24 | 913 | 922 | 913 | 921 | +0.66% | 44,200 | 196億9005万 | +1.54% | 26.76 | 1.58 |
| 08/23 | 912 | 915 | 912 | 915 | 0% | 16,500 | 195億6178万 | +0.88% | 26.59 | 1.57 |
| 08/22 | 910 | 915 | 905 | 915 | +0.77% | 40,300 | 195億6178万 | +0.99% | 26.59 | 1.57 |
| 08/21 | 900 | 909 | 900 | 908 | +1.11% | 38,600 | 194億1213万 | +0.22% | 26.39 | 1.56 |
| 08/18 | 900 | 902 | 897 | 898 | -0.55% | 49,000 | 191億9834万 | -0.77% | 26.09 | 1.55 |
| 08/17 | 903 | 906 | 899 | 903 | -0.33% | 58,400 | 193億523万 | -0.33% | 26.24 | 1.55 |
| 08/16 | 910 | 912 | 906 | 906 | -0.98% | 39,500 | 193億6937万 | 0% | 26.33 | 1.56 |
| 08/15 | 909 | 921 | 907 | 915 | +1.1% | 63,300 | 195億6178万 | +1.1% | 26.59 | 1.57 |
