株価チャート
2023/09/14~2024/02/13
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 |
02/13 | 1,036 | 1,037 | 1,036 | 1,036 | -0.1% | 5,900 | 81億4472万 | -1.8% | - | 1.2 |
02/09 | 1,038 | 1,039 | 1,037 | 1,037 | -0.29% | 7,700 | 81億5258万 | -1.89% | - | 1.2 |
02/08 | 1,042 | 1,043 | 1,039 | 1,040 | -0.19% | 9,100 | 81億7616万 | -1.79% | - | 1.2 |
02/07 | 1,045 | 1,045 | 1,040 | 1,042 | -0.19% | 6,600 | 81億9189万 | -1.7% | - | 1.21 |
02/06 | 1,051 | 1,077 | 1,040 | 1,044 | -0.19% | 49,400 | 82億761万 | -1.6% | - | 1.21 |
02/05 | 1,047 | 1,048 | 1,045 | 1,046 | -0.1% | 7,100 | 82億2333万 | -1.51% | - | 1.21 |
02/02 | 1,046 | 1,047 | 1,045 | 1,047 | +0.19% | 4,400 | 82億3119万 | -1.51% | - | 1.21 |
02/01 | 1,049 | 1,049 | 1,045 | 1,045 | 0% | 3,500 | 82億1547万 | -1.69% | - | 1.21 |
01/31 | 1,047 | 1,049 | 1,045 | 1,045 | -0.19% | 4,300 | 82億1547万 | -1.88% | - | 1.21 |
01/30 | 1,050 | 1,050 | 1,047 | 1,047 | -0.29% | 6,300 | 82億3119万 | -1.78% | - | 1.21 |
01/29 | 1,051 | 1,054 | 1,049 | 1,050 | -0.38% | 12,300 | 82億5478万 | -1.59% | - | 1.22 |
01/26 | 1,045 | 1,055 | 1,045 | 1,054 | +0.86% | 10,600 | 82億8623万 | -1.31% | - | 1.22 |
01/25 | 1,030 | 1,046 | 1,027 | 1,045 | +1.46% | 14,000 | 82億1547万 | -2.25% | - | 1.21 |
01/24 | 1,036 | 1,036 | 1,030 | 1,030 | -0.68% | 29,900 | 80億9755万 | -3.74% | - | 1.19 |
01/23 | 1,050 | 1,050 | 1,037 | 1,037 | -1.24% | 40,500 | 81億5258万 | -3.26% | - | 1.2 |
01/22 | 1,061 | 1,062 | 1,050 | 1,050 | -1.41% | 35,200 | 82億5478万 | -2.23% | - | 1.22 |
01/19 | 1,070 | 1,070 | 1,065 | 1,065 | -0.56% | 12,700 | 83億7271万 | -0.93% | - | 1.23 |
01/18 | 1,068 | 1,074 | 1,068 | 1,071 | +0.28% | 5,200 | 84億1988万 | -0.37% | - | 1.24 |
01/17 | 1,075 | 1,076 | 1,066 | 1,068 | -0.84% | 19,400 | 83億9629万 | -0.74% | - | 1.24 |
01/16 | 1,079 | 1,079 | 1,076 | 1,077 | -0.19% | 4,900 | 84億6705万 | 0% | - | 1.25 |
01/15 | 1,081 | 1,087 | 1,076 | 1,079 | -0.19% | 16,900 | 84億8277万 | +0.19% | - | 1.25 |
01/12 | 1,081 | 1,083 | 1,081 | 1,081 | -0.18% | 5,400 | 84億9849万 | +0.37% | - | 1.25 |
01/11 | 1,084 | 1,084 | 1,080 | 1,083 | 0% | 5,600 | 85億1422万 | +0.56% | - | 1.25 |
01/10 | 1,082 | 1,083 | 1,077 | 1,083 | +0.28% | 8,400 | 85億1422万 | +0.56% | - | 1.25 |
01/09 | 1,088 | 1,088 | 1,080 | 1,080 | -0.37% | 9,300 | 84億9063万 | +0.19% | - | 1.25 |
01/05 | 1,074 | 1,087 | 1,074 | 1,084 | +1.03% | 9,900 | 85億2208万 | +0.56% | - | 1.25 |
01/04 | 1,070 | 1,075 | 1,066 | 1,073 | +0.37% | 10,900 | 84億3560万 | -0.65% | - | 1.24 |
2023 |
12/29 | 1,067 | 1,074 | 1,067 | 1,069 | -0.37% | 9,100 | 84億415万 | -1.2% | - | 1.24 |
12/28 | 1,064 | 1,075 | 1,064 | 1,073 | +0.85% | 12,600 | 84億3560万 | -1.01% | - | 1.24 |
12/27 | 1,065 | 1,068 | 1,063 | 1,064 | -0.28% | 23,200 | 83億6484万 | -2.12% | - | 1.23 |
12/26 | 1,065 | 1,068 | 1,065 | 1,067 | 0% | 13,000 | 83億8843万 | -2.02% | - | 1.24 |
12/25 | 1,071 | 1,072 | 1,066 | 1,067 | -0.56% | 16,700 | 83億8843万 | -2.29% | - | 1.24 |
12/22 | 1,071 | 1,074 | 1,071 | 1,073 | +0.09% | 6,200 | 84億3560万 | -1.92% | - | 1.24 |
12/21 | 1,075 | 1,075 | 1,072 | 1,072 | -0.28% | 3,900 | 84億2774万 | -2.19% | - | 1.24 |
12/20 | 1,073 | 1,076 | 1,072 | 1,075 | +0.28% | 7,200 | 84億5132万 | -2.09% | - | 1.24 |
12/19 | 1,075 | 1,075 | 1,072 | 1,072 | -0.28% | 7,200 | 84億2774万 | -2.55% | - | 1.24 |
12/18 | 1,077 | 1,078 | 1,075 | 1,075 | -0.19% | 7,600 | 84億5132万 | -2.45% | - | 1.24 |
12/15 | 1,078 | 1,080 | 1,076 | 1,077 | -0.09% | 5,700 | 84億6705万 | -2.45% | - | 1.25 |
12/14 | 1,082 | 1,083 | 1,077 | 1,078 | -0.37% | 9,000 | 84億7491万 | -2.53% | - | 1.25 |
12/13 | 1,081 | 1,083 | 1,080 | 1,082 | +0.09% | 8,000 | 85億635万 | -2.35% | - | 1.25 |
12/12 | 1,085 | 1,085 | 1,081 | 1,081 | -0.09% | 8,100 | 84億9849万 | -2.52% | - | 1.25 |
12/11 | 1,085 | 1,087 | 1,082 | 1,082 | -0.28% | 11,400 | 85億635万 | -2.61% | - | 1.25 |
12/08 | 1,088 | 1,088 | 1,085 | 1,085 | 0% | 9,400 | 85億2994万 | -2.43% | - | 1.26 |
12/07 | 1,085 | 1,087 | 1,084 | 1,085 | 0% | 7,800 | 85億2994万 | -2.52% | - | 1.26 |
12/06 | 1,083 | 1,089 | 1,083 | 1,085 | +0.18% | 7,600 | 85億2994万 | -2.69% | - | 1.26 |
12/05 | 1,090 | 1,090 | 1,083 | 1,083 | 0% | 8,800 | 85億1422万 | -2.96% | - | 1.25 |
12/04 | 1,090 | 1,090 | 1,082 | 1,083 | -0.28% | 11,800 | 85億1422万 | -3.13% | - | 1.25 |
12/01 | 1,090 | 1,090 | 1,081 | 1,086 | -0.37% | 12,600 | 85億3780万 | -3.04% | - | 1.26 |
11/30 | 1,080 | 1,100 | 1,080 | 1,090 | +0.74% | 24,700 | 85億6925万 | -2.85% | - | 1.29 |
11/29 | 1,072 | 1,091 | 1,060 | 1,082 | -4.42% | 83,600 | 85億635万 | -3.65% | - | 1.28 |
11/28 | 1,130 | 1,136 | 1,129 | 1,132 | +0.18% | 55,400 | 88億9944万 | +0.62% | - | 1.34 |
11/27 | 1,129 | 1,130 | 1,127 | 1,130 | +0.09% | 36,700 | 88億8372万 | +0.44% | - | 1.33 |
11/24 | 1,128 | 1,129 | 1,127 | 1,129 | +0.09% | 20,100 | 88億7585万 | +0.36% | - | 1.33 |
11/22 | 1,127 | 1,129 | 1,127 | 1,128 | -0.09% | 11,900 | 88億6799万 | +0.27% | - | 1.33 |
11/21 | 1,129 | 1,129 | 1,127 | 1,129 | 0% | 9,700 | 88億7585万 | +0.44% | - | 1.33 |
11/20 | 1,128 | 1,129 | 1,127 | 1,129 | +0.18% | 14,400 | 88億7585万 | +0.44% | - | 1.33 |
11/17 | 1,127 | 1,127 | 1,125 | 1,127 | +0.27% | 8,300 | 88億6013万 | +0.36% | - | 1.33 |
11/16 | 1,125 | 1,126 | 1,123 | 1,124 | -0.09% | 12,400 | 88億3655万 | +0.09% | - | 1.33 |
11/15 | 1,124 | 1,125 | 1,123 | 1,125 | +0.09% | 11,700 | 88億4441万 | +0.18% | - | 1.33 |
11/14 | 1,124 | 1,124 | 1,122 | 1,124 | 0% | 6,900 | 88億3655万 | +0.18% | - | 1.33 |
11/13 | 1,124 | 1,124 | 1,120 | 1,124 | +0.09% | 15,900 | 88億3655万 | +0.18% | - | 1.33 |
11/10 | 1,121 | 1,123 | 1,120 | 1,123 | +0.18% | 8,200 | 88億2868万 | +0.09% | - | 1.33 |
11/09 | 1,120 | 1,121 | 1,118 | 1,121 | 0% | 7,100 | 88億1296万 | 0% | - | 1.32 |
11/08 | 1,120 | 1,122 | 1,119 | 1,121 | +0.18% | 9,300 | 88億1296万 | -0.09% | - | 1.32 |
11/07 | 1,115 | 1,119 | 1,114 | 1,119 | +0.09% | 10,000 | 87億9724万 | -0.27% | - | 1.32 |
11/06 | 1,113 | 1,118 | 1,113 | 1,118 | +0.45% | 16,800 | 87億8938万 | -0.36% | - | 1.32 |
11/02 | 1,122 | 1,122 | 1,113 | 1,113 | -0.63% | 15,700 | 87億5007万 | -0.8% | - | 1.31 |
11/01 | 1,125 | 1,127 | 1,120 | 1,120 | -0.36% | 15,000 | 88億510万 | -0.18% | - | 1.32 |
10/31 | 1,125 | 1,127 | 1,124 | 1,124 | -0.18% | 10,300 | 88億3655万 | +0.18% | - | 1.33 |
10/30 | 1,129 | 1,130 | 1,126 | 1,126 | -0.18% | 11,300 | 88億5227万 | +0.36% | - | 1.33 |
10/27 | 1,125 | 1,128 | 1,124 | 1,128 | 0% | 6,600 | 88億6799万 | +0.62% | - | 1.33 |
10/26 | 1,130 | 1,130 | 1,125 | 1,128 | -0.18% | 4,900 | 88億6799万 | +0.62% | - | 1.33 |
10/25 | 1,129 | 1,130 | 1,127 | 1,130 | +0.27% | 6,200 | 88億8372万 | +0.89% | - | 1.33 |
10/24 | 1,129 | 1,129 | 1,122 | 1,127 | -0.18% | 5,100 | 88億6013万 | +0.63% | - | 1.33 |
10/23 | 1,124 | 1,130 | 1,121 | 1,129 | +0.44% | 13,400 | 88億7585万 | +0.8% | - | 1.33 |
10/20 | 1,128 | 1,128 | 1,121 | 1,124 | -0.18% | 5,100 | 88億3655万 | +0.45% | - | 1.33 |
10/19 | 1,128 | 1,129 | 1,125 | 1,126 | -0.09% | 4,800 | 88億5227万 | +0.63% | - | 1.33 |
10/18 | 1,125 | 1,127 | 1,124 | 1,127 | +0.27% | 6,100 | 88億6013万 | +0.71% | - | 1.33 |
10/17 | 1,116 | 1,124 | 1,116 | 1,124 | +0.72% | 8,900 | 88億3655万 | +0.45% | - | 1.33 |
10/16 | 1,114 | 1,118 | 1,114 | 1,116 | +0.09% | 6,000 | 87億7365万 | -0.27% | - | 1.32 |
10/13 | 1,115 | 1,117 | 1,114 | 1,115 | -0.09% | 6,800 | 87億6579万 | -0.36% | - | 1.32 |
10/12 | 1,117 | 1,117 | 1,113 | 1,116 | -0.09% | 2,700 | 87億7365万 | -0.27% | - | 1.32 |
10/11 | 1,120 | 1,120 | 1,112 | 1,117 | -0.36% | 6,300 | 87億8151万 | -0.09% | - | 1.32 |
10/10 | 1,119 | 1,121 | 1,118 | 1,121 | +0.18% | 7,500 | 88億1296万 | +0.27% | - | 1.32 |
10/06 | 1,122 | 1,122 | 1,117 | 1,119 | -0.27% | 5,300 | 87億9724万 | +0.18% | - | 1.32 |
10/05 | 1,106 | 1,122 | 1,106 | 1,122 | +1.45% | 8,300 | 88億2082万 | +0.45% | - | 1.33 |
10/04 | 1,111 | 1,113 | 1,101 | 1,106 | -1.43% | 14,200 | 86億9504万 | -0.9% | - | 1.31 |
10/03 | 1,124 | 1,124 | 1,114 | 1,122 | -0.18% | 8,800 | 88億2082万 | +0.54% | - | 1.33 |
10/02 | 1,126 | 1,130 | 1,119 | 1,124 | +0.54% | 14,400 | 88億3655万 | +0.81% | - | 1.33 |
09/29 | 1,126 | 1,126 | 1,113 | 1,118 | -0.62% | 10,000 | 87億8938万 | +0.45% | - | 1.32 |
09/28 | 1,125 | 1,125 | 1,120 | 1,125 | 0% | 8,400 | 88億4441万 | +1.17% | - | 1.33 |
09/27 | 1,111 | 1,125 | 1,111 | 1,125 | +1.26% | 7,900 | 88億4441万 | +1.26% | - | 1.33 |
09/26 | 1,115 | 1,116 | 1,111 | 1,111 | -0.27% | 9,000 | 87億3434万 | +0.18% | - | 1.31 |
09/25 | 1,110 | 1,116 | 1,110 | 1,114 | 0% | 8,600 | 87億5793万 | +0.54% | - | 1.32 |
09/22 | 1,116 | 1,117 | 1,105 | 1,114 | -0.18% | 11,500 | 87億5793万 | +0.63% | - | 1.32 |
09/21 | 1,115 | 1,120 | 1,113 | 1,116 | +0.09% | 3,700 | 87億7365万 | +0.9% | - | 1.32 |
09/20 | 1,122 | 1,122 | 1,115 | 1,115 | -0.54% | 11,000 | 87億6579万 | +0.9% | - | 1.32 |
09/19 | 1,124 | 1,124 | 1,120 | 1,121 | 0% | 5,900 | 88億1296万 | +1.54% | - | 1.32 |
09/15 | 1,125 | 1,125 | 1,121 | 1,121 | -0.36% | 6,500 | 88億1296万 | +1.72% | - | 1.32 |
09/14 | 1,125 | 1,126 | 1,124 | 1,125 | 0% | 7,700 | 88億4441万 | +2.18% | - | 1.33 |