株価チャート
2023/10/17~2024/03/14
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 |
03/14 | 1,923 | 1,930 | 1,913 | 1,930 | +0.84% | 42,100 | 579億9796万 | -0.46% | 49.49 | 0.8 |
03/13 | 1,922 | 1,926 | 1,912 | 1,914 | -0.36% | 51,500 | 575億1715万 | -1.39% | 49.08 | 0.79 |
03/12 | 1,928 | 1,928 | 1,904 | 1,921 | -0.21% | 64,400 | 577億2750万 | -1.13% | 49.26 | 0.79 |
03/11 | 1,925 | 1,930 | 1,915 | 1,925 | +0.21% | 81,900 | 578億4771万 | -1.13% | 49.37 | 0.79 |
03/08 | 1,920 | 1,930 | 1,912 | 1,921 | -0.36% | 74,200 | 577億2750万 | -1.44% | 49.26 | 0.79 |
03/07 | 1,925 | 1,930 | 1,920 | 1,928 | +0.26% | 43,400 | 579億3786万 | -1.28% | 49.44 | 0.8 |
03/06 | 1,926 | 1,929 | 1,921 | 1,923 | -0.16% | 52,400 | 577億8760万 | -1.69% | 49.31 | 0.79 |
03/05 | 1,930 | 1,935 | 1,918 | 1,926 | -0.26% | 46,400 | 578億7776万 | -1.68% | 49.39 | 0.79 |
03/04 | 1,950 | 1,950 | 1,928 | 1,931 | -0.77% | 66,000 | 580億2801万 | -1.48% | 49.52 | 0.8 |
03/01 | 1,957 | 1,957 | 1,943 | 1,946 | -0.46% | 37,300 | 584億7877万 | -0.76% | 49.9 | 0.8 |
02/29 | 1,957 | 1,965 | 1,953 | 1,955 | +0.26% | 51,600 | 587億4923万 | -0.31% | 50.14 | 0.81 |
02/28 | 1,948 | 1,957 | 1,945 | 1,950 | 0% | 32,200 | 585億9898万 | -0.61% | 50.01 | 0.8 |
02/27 | 1,950 | 1,957 | 1,943 | 1,950 | 0% | 39,200 | 585億9898万 | -0.61% | 50.01 | 0.8 |
02/26 | 1,960 | 1,960 | 1,945 | 1,950 | 0% | 29,700 | 585億9898万 | -0.61% | 50.01 | 0.8 |
02/22 | 1,947 | 1,950 | 1,940 | 1,950 | +0.15% | 25,400 | 585億9898万 | -0.66% | 50.01 | 0.8 |
02/21 | 1,943 | 1,948 | 1,939 | 1,947 | +0.21% | 37,600 | 585億882万 | -0.87% | 49.93 | 0.8 |
02/20 | 1,947 | 1,952 | 1,942 | 1,943 | -0.1% | 38,300 | 583億8862万 | -1.12% | 49.83 | 0.8 |
02/19 | 1,941 | 1,945 | 1,934 | 1,945 | +0.83% | 26,900 | 584億4872万 | -1.12% | 49.88 | 0.8 |
02/16 | 1,930 | 1,933 | 1,914 | 1,929 | +0.89% | 40,400 | 579億6791万 | -1.98% | 49.47 | 0.8 |
02/15 | 1,933 | 1,933 | 1,911 | 1,912 | -1.09% | 53,200 | 574億5705万 | -2.89% | 49.03 | 0.79 |
02/14 | 1,951 | 1,954 | 1,929 | 1,933 | -1.33% | 67,200 | 580億8811万 | -1.98% | 49.57 | 0.8 |
02/13 | 1,958 | 1,963 | 1,947 | 1,959 | +0.05% | 56,600 | 588億6943万 | -0.71% | 50.24 | 0.81 |
02/09 | 1,961 | 1,961 | 1,951 | 1,958 | -0.15% | 40,700 | 588億3938万 | -0.81% | 50.21 | 0.81 |
02/08 | 1,966 | 1,966 | 1,947 | 1,961 | -0.25% | 53,800 | 589億2953万 | -0.66% | 50.29 | 0.81 |
02/07 | 1,970 | 1,975 | 1,962 | 1,966 | -0.2% | 41,700 | 590億7979万 | -0.35% | 50.42 | 0.81 |
02/06 | 1,983 | 1,985 | 1,970 | 1,970 | -0.76% | 46,600 | 591億9999万 | -0.05% | 50.52 | 0.81 |
02/05 | 2,000 | 2,009 | 1,985 | 1,985 | -0.75% | 43,900 | 596億5075万 | +0.81% | 50.9 | 0.82 |
02/02 | 2,010 | 2,014 | 1,998 | 2,000 | +0.5% | 33,100 | 601億151万 | +1.73% | 51.29 | 0.82 |
02/01 | 2,010 | 2,011 | 1,989 | 1,990 | -1.73% | 42,700 | 598億101万 | +1.48% | 51.03 | 0.82 |
01/31 | 2,001 | 2,025 | 1,991 | 2,025 | +1.2% | 88,800 | 608億5278万 | +3.47% | 51.93 | 0.84 |
01/30 | 1,992 | 2,010 | 1,990 | 2,001 | +0.6% | 64,800 | 601億3156万 | +2.51% | 51.32 | 0.83 |
01/29 | 1,963 | 1,989 | 1,963 | 1,989 | +1.32% | 44,600 | 597億7095万 | +2.16% | 51.01 | 0.82 |
01/26 | 1,956 | 1,966 | 1,956 | 1,963 | +0.51% | 40,300 | 589億8963万 | +1.03% | 50.34 | 0.81 |
01/25 | 1,939 | 1,955 | 1,938 | 1,953 | +0.26% | 28,400 | 586億8913万 | +0.67% | 50.08 | 0.81 |
01/24 | 1,960 | 1,964 | 1,943 | 1,948 | -0.92% | 35,600 | 585億3887万 | +0.52% | 49.96 | 0.8 |
01/23 | 1,964 | 1,971 | 1,961 | 1,966 | +0.15% | 33,500 | 590億7979万 | +1.5% | 50.42 | 0.81 |
01/22 | 1,954 | 1,967 | 1,954 | 1,963 | +0.36% | 19,500 | 589億8963万 | +1.45% | 50.34 | 0.81 |
01/19 | 1,968 | 1,973 | 1,956 | 1,956 | -0.61% | 32,600 | 587億7928万 | +1.14% | 50.16 | 0.81 |
01/18 | 1,974 | 1,980 | 1,965 | 1,968 | -0.3% | 32,700 | 591億3989万 | +1.76% | 50.47 | 0.81 |
01/17 | 1,973 | 1,986 | 1,968 | 1,974 | +0.05% | 25,500 | 593億2019万 | +2.12% | 50.62 | 0.81 |
01/16 | 1,984 | 1,988 | 1,967 | 1,973 | -0.5% | 27,300 | 592億9014万 | +2.12% | 50.6 | 0.81 |
01/15 | 1,963 | 1,986 | 1,963 | 1,983 | +1.02% | 37,300 | 595億9065万 | +2.69% | 50.85 | 0.82 |
01/12 | 1,966 | 1,973 | 1,960 | 1,963 | -0.3% | 38,400 | 589億8963万 | +1.76% | 50.34 | 0.81 |
01/11 | 1,979 | 1,979 | 1,965 | 1,969 | -0.3% | 37,400 | 591億6994万 | +2.18% | 50.49 | 0.81 |
01/10 | 1,970 | 1,978 | 1,962 | 1,975 | +0.36% | 41,100 | 593億5024万 | +2.54% | 50.65 | 0.81 |
01/09 | 1,975 | 1,984 | 1,966 | 1,968 | -0.35% | 43,500 | 591億3989万 | +2.29% | 50.47 | 0.81 |
01/05 | 1,977 | 1,980 | 1,965 | 1,975 | +0.61% | 44,200 | 593億5024万 | +2.7% | 50.65 | 0.81 |
01/04 | 1,945 | 1,963 | 1,941 | 1,963 | +1.19% | 49,500 | 589億8963万 | +2.13% | 50.34 | 0.81 |
2023 |
12/29 | 1,934 | 1,945 | 1,930 | 1,940 | +0.78% | 55,300 | 582億9847万 | +0.94% | 49.75 | 0.8 |
12/28 | 1,909 | 1,925 | 1,909 | 1,925 | +1% | 33,600 | 578億4771万 | +0.1% | 49.37 | 0.79 |
12/27 | 1,905 | 1,908 | 1,898 | 1,906 | +0.21% | 30,700 | 572億7674万 | -0.94% | 48.88 | 0.78 |
12/26 | 1,894 | 1,902 | 1,892 | 1,902 | +0.48% | 29,000 | 571億5654万 | -1.19% | 48.78 | 0.78 |
12/25 | 1,893 | 1,899 | 1,888 | 1,893 | +0.21% | 22,900 | 568億8608万 | -1.76% | 48.54 | 0.78 |
12/22 | 1,890 | 1,897 | 1,884 | 1,889 | +0.16% | 32,400 | 567億6588万 | -2.12% | 48.44 | 0.78 |
12/21 | 1,884 | 1,889 | 1,878 | 1,886 | 0% | 44,200 | 566億7573万 | -2.43% | 48.37 | 0.78 |
12/20 | 1,886 | 1,895 | 1,885 | 1,886 | -0.05% | 27,100 | 566億7573万 | -2.58% | 48.37 | 0.78 |
12/19 | 1,898 | 1,899 | 1,881 | 1,887 | -0.32% | 31,900 | 567億578万 | -2.73% | 48.39 | 0.78 |
12/18 | 1,891 | 1,897 | 1,884 | 1,893 | -0.11% | 36,600 | 568億8608万 | -2.57% | 48.54 | 0.78 |
12/15 | 1,943 | 1,943 | 1,895 | 1,895 | -1.97% | 82,500 | 569億4618万 | -2.62% | 48.6 | 0.78 |
12/14 | 1,930 | 1,934 | 1,920 | 1,933 | +0.73% | 34,100 | 580億8811万 | -0.77% | 49.57 | 0.8 |
12/13 | 1,944 | 1,944 | 1,917 | 1,919 | -1.13% | 29,600 | 576億6740万 | -1.54% | 49.21 | 0.79 |
12/12 | 1,948 | 1,951 | 1,939 | 1,941 | -0.36% | 26,900 | 583億2852万 | -0.51% | 49.78 | 0.8 |
12/11 | 1,939 | 1,948 | 1,934 | 1,948 | +0.46% | 28,500 | 585億3887万 | -0.2% | 49.96 | 0.8 |
12/08 | 1,958 | 1,962 | 1,933 | 1,939 | -0.72% | 51,100 | 582億6842万 | -0.72% | 49.72 | 0.8 |
12/07 | 1,953 | 1,960 | 1,947 | 1,953 | -0.05% | 34,900 | 586億8913万 | -0.05% | 50.08 | 0.8 |
12/06 | 1,922 | 1,957 | 1,919 | 1,954 | +1.72% | 50,500 | 587億1918万 | 0% | 50.11 | 0.8 |
12/05 | 1,917 | 1,927 | 1,917 | 1,921 | -0.1% | 29,400 | 577億2750万 | -1.64% | 49.26 | 0.79 |
12/04 | 1,922 | 1,927 | 1,917 | 1,923 | -0.26% | 23,500 | 577億8760万 | -1.54% | 49.31 | 0.79 |
12/01 | 1,936 | 1,946 | 1,926 | 1,928 | -0.41% | 36,400 | 579億3786万 | -1.23% | 49.44 | 0.79 |
11/30 | 1,940 | 1,945 | 1,934 | 1,936 | -0.31% | 44,600 | 581億7826万 | -0.82% | 49.65 | 0.8 |
11/29 | 1,958 | 1,958 | 1,942 | 1,942 | -0.82% | 18,600 | 583億5857万 | -0.41% | 49.8 | 0.8 |
11/28 | 1,956 | 1,960 | 1,943 | 1,958 | +0.36% | 24,500 | 588億3938万 | +0.46% | 50.21 | 0.81 |
11/27 | 1,960 | 1,961 | 1,943 | 1,951 | -0.46% | 23,400 | 586億2903万 | +0.26% | 50.03 | 0.8 |
11/24 | 1,961 | 1,961 | 1,944 | 1,960 | +0.1% | 25,600 | 588億9948万 | +0.82% | 50.26 | 0.81 |
11/22 | 1,946 | 1,964 | 1,946 | 1,958 | +1.03% | 23,900 | 588億3938万 | +0.88% | 50.21 | 0.81 |
11/21 | 1,940 | 1,954 | 1,935 | 1,938 | -0.31% | 21,600 | 582億3837万 | -0.05% | 49.7 | 0.8 |
11/20 | 1,967 | 1,968 | 1,944 | 1,944 | -1.22% | 29,000 | 584億1867万 | +0.36% | 49.85 | 0.8 |
11/17 | 1,952 | 1,968 | 1,952 | 1,968 | +0.72% | 25,400 | 591億3989万 | +1.71% | 50.47 | 0.81 |
11/16 | 1,969 | 1,969 | 1,954 | 1,954 | -0.91% | 24,800 | 587億1918万 | +1.03% | 50.11 | 0.8 |
11/15 | 1,976 | 1,981 | 1,958 | 1,972 | -0.35% | 31,700 | 592億6009万 | +2.02% | 50.57 | 0.81 |
11/14 | 1,978 | 1,988 | 1,969 | 1,979 | +0.3% | 35,200 | 594億7045万 | +2.43% | 50.75 | 0.81 |
11/13 | 1,968 | 1,984 | 1,960 | 1,973 | +0.2% | 25,600 | 592億9014万 | +2.18% | 50.6 | 0.81 |
11/10 | 1,947 | 1,969 | 1,941 | 1,969 | +1.13% | 24,400 | 591億6994万 | +2.07% | 50.49 | 0.81 |
11/09 | 1,968 | 1,968 | 1,938 | 1,947 | -0.56% | 51,400 | 585億882万 | +1.04% | 49.93 | 0.8 |
11/08 | 1,967 | 1,974 | 1,950 | 1,958 | -0.46% | 47,700 | 588億3938万 | +1.66% | 50.21 | 0.81 |
11/07 | 1,960 | 1,975 | 1,960 | 1,967 | +0.25% | 40,500 | 591億984万 | +2.23% | 50.44 | 0.81 |
11/06 | 1,975 | 1,980 | 1,962 | 1,962 | -0.36% | 52,200 | 589億5958万 | +2.03% | 50.31 | 0.81 |
11/02 | 1,975 | 1,980 | 1,956 | 1,969 | -0.35% | 32,300 | 591億6994万 | +2.5% | 50.49 | 0.81 |
11/01 | 1,963 | 1,987 | 1,955 | 1,976 | +1.44% | 69,700 | 593億8029万 | +2.86% | 50.67 | 0.81 |
10/31 | 1,910 | 1,949 | 1,910 | 1,948 | +1.88% | 50,000 | 585億3887万 | +1.41% | 49.96 | 0.8 |
10/30 | 1,930 | 1,931 | 1,908 | 1,912 | -1.04% | 34,200 | 574億5705万 | -0.47% | 49.03 | 0.79 |
10/27 | 1,918 | 1,932 | 1,909 | 1,932 | +1.1% | 43,700 | 580億5806万 | +0.52% | 49.55 | 0.8 |
10/26 | 1,919 | 1,929 | 1,900 | 1,911 | +0.37% | 25,600 | 574億2700万 | -0.57% | 49.01 | 0.79 |
10/25 | 1,923 | 1,923 | 1,900 | 1,904 | -0.31% | 36,000 | 572億1664万 | -1.04% | 48.83 | 0.78 |
10/24 | 1,919 | 1,919 | 1,893 | 1,910 | +0.58% | 46,100 | 573億9694万 | -0.83% | 48.98 | 0.79 |
10/23 | 1,893 | 1,907 | 1,890 | 1,899 | +0.32% | 23,000 | 570億6639万 | -1.5% | 48.7 | 0.78 |
10/20 | 1,904 | 1,908 | 1,890 | 1,893 | -0.58% | 19,500 | 568億8608万 | -1.92% | 48.54 | 0.78 |
10/19 | 1,888 | 1,909 | 1,888 | 1,904 | +0.85% | 28,600 | 572億1664万 | -1.45% | 48.83 | 0.78 |
10/18 | 1,903 | 1,905 | 1,879 | 1,888 | -0.11% | 41,900 | 567億3583万 | -2.43% | 48.42 | 0.78 |
10/17 | 1,900 | 1,906 | 1,888 | 1,890 | -0.21% | 25,900 | 567億9593万 | -2.48% | 48.47 | 0.78 |