2922 なとり

株価チャート

2024/03/04

2023/10/04～2024/03/04

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
03/04	2,147	2,148	2,126	2,137	-0.33%	61,600	321億2383万	-1.02%	19.21	1.06
03/01	2,163	2,167	2,142	2,144	-1.24%	49,000	322億2905万	-0.69%	19.27	1.07
02/29	2,184	2,187	2,161	2,171	-0.73%	34,400	326億3492万	+0.6%	19.51	1.08
02/28	2,187	2,193	2,185	2,187	0%	34,200	328億7544万	+1.39%	19.66	1.09
02/27	2,173	2,190	2,173	2,187	+0.46%	14,200	328億7544万	+1.53%	19.66	1.09
02/26	2,194	2,198	2,173	2,177	-0.77%	26,800	327億2511万	+1.21%	19.57	1.08
02/22	2,180	2,194	2,179	2,194	+0.69%	23,800	329億8066万	+2.09%	19.72	1.09
02/21	2,172	2,180	2,166	2,179	+0.46%	13,300	327億5518万	+1.49%	19.58	1.09
02/20	2,162	2,174	2,157	2,169	+0.74%	13,600	326億486万	+1.12%	19.49	1.08
02/19	2,148	2,163	2,148	2,153	-0.46%	12,500	323億6434万	+0.42%	19.35	1.07
02/16	2,143	2,167	2,140	2,163	+1.03%	18,100	325億1466万	+0.93%	19.44	1.08
02/15	2,167	2,167	2,135	2,141	-1.2%	23,900	321億8395万	0%	19.24	1.07
02/14	2,180	2,180	2,158	2,167	-0.46%	17,800	325億7479万	+1.26%	19.48	1.08
02/13	2,150	2,180	2,149	2,177	+1.44%	27,300	327億2511万	+1.78%	19.57	1.08
02/09	2,141	2,155	2,135	2,146	-0.65%	21,600	322億5912万	+0.47%	19.29	1.07
02/08	2,187	2,187	2,144	2,160	-0.78%	40,600	324億6957万	+1.27%	19.41	1.08
02/07	2,168	2,186	2,156	2,177	+0.6%	30,300	327億2511万	+2.21%	19.57	1.08
02/06	2,168	2,178	2,164	2,164	-0.18%	14,100	325億2970万	+1.74%	19.45	1.08
02/05	2,163	2,171	2,159	2,168	+0.7%	16,600	325億8982万	+2.12%	19.48	1.08
02/02	2,160	2,160	2,149	2,153	-0.19%	9,000	323億6434万	+1.65%	19.35	1.07
02/01	2,140	2,158	2,137	2,157	+0.84%	13,600	324億2447万	+2.03%	19.39	1.07
01/31	2,120	2,139	2,120	2,139	+0.9%	10,400	321億5389万	+1.37%	19.22	1.07
01/30	2,131	2,138	2,120	2,120	-0.52%	13,800	318億6828万	+0.66%	19.05	1.06
01/29	2,128	2,138	2,128	2,131	+0.38%	7,100	320億3363万	+1.33%	19.15	1.06
01/26	2,140	2,140	2,123	2,123	-0.61%	14,300	319億1337万	+1.1%	19.08	1.06
01/25	2,119	2,140	2,118	2,136	+0.8%	12,800	321億879万	+1.91%	19.2	1.06
01/24	2,138	2,138	2,118	2,119	-0.8%	16,500	318億5325万	+1.29%	19.04	1.06
01/23	2,125	2,140	2,125	2,136	+0.66%	14,500	321億879万	+2.2%	19.2	1.06
01/22	2,112	2,127	2,112	2,122	+0.57%	11,300	318億9834万	+1.73%	19.07	1.06
01/19	2,130	2,135	2,110	2,110	-0.89%	12,700	317億1796万	+1.25%	18.96	1.05
01/18	2,135	2,137	2,128	2,129	-0.23%	11,300	320億357万	+2.26%	19.13	1.06
01/17	2,131	2,148	2,131	2,134	+0.19%	13,800	320億7873万	+2.69%	19.18	1.06
01/16	2,150	2,153	2,130	2,130	-0.79%	13,800	320億1860万	+2.65%	19.14	1.06
01/15	2,121	2,148	2,121	2,147	+1.23%	24,900	322億7415万	+3.62%	19.3	1.07
01/12	2,119	2,125	2,111	2,121	+0.14%	22,000	318億8331万	+2.61%	19.06	1.06
01/11	2,127	2,129	2,115	2,118	-0.38%	23,300	318億3821万	+2.67%	19.04	1.06
01/10	2,124	2,130	2,115	2,126	+0.09%	22,700	319億5847万	+3.2%	19.11	1.06
01/09	2,110	2,126	2,109	2,124	+0.9%	20,900	319億2841万	+3.31%	19.09	1.06
01/05	2,084	2,112	2,084	2,105	+1.1%	27,900	316億4279万	+2.58%	18.92	1.05
01/04	2,087	2,088	2,069	2,082	-0.24%	21,300	312億9705万	+1.61%	18.71	1.04
2023
12/29	2,082	2,092	2,079	2,087	+0.24%	19,500	313億7222万	+1.95%	18.76	1.04
12/28	2,074	2,086	2,072	2,082	+0.53%	15,100	312億9705万	+1.81%	18.71	1.04
12/27	2,064	2,072	2,064	2,071	+0.53%	17,600	311億3170万	+1.42%	18.61	1.03
12/26	2,052	2,063	2,052	2,060	+0.39%	12,400	309億6635万	+1.03%	18.51	1.03
12/25	2,050	2,062	2,050	2,052	+0.2%	15,000	308億4609万	+0.69%	18.44	1.02
12/22	2,047	2,049	2,044	2,048	+0.15%	6,800	307億8596万	+0.59%	18.41	1.02
12/21	2,039	2,050	2,036	2,045	+0.25%	11,200	307億4086万	+0.54%	18.38	1.02
12/20	2,048	2,048	2,038	2,040	-0.39%	8,200	306億6570万	+0.34%	18.33	1.02
12/19	2,036	2,048	2,027	2,048	+0.59%	10,600	307億8596万	+0.79%	18.41	1.02
12/18	2,030	2,037	2,024	2,036	-0.1%	10,700	306億557万	+0.2%	18.3	1.01
12/15	2,051	2,051	2,032	2,038	-0.63%	19,600	306億3564万	+0.34%	18.32	1.02
12/14	2,053	2,054	2,045	2,051	+0.15%	9,900	308億3106万	+0.98%	18.43	1.02
12/13	2,060	2,060	2,038	2,048	-0.58%	12,500	307億8596万	+0.94%	18.41	1.02
12/12	2,062	2,063	2,049	2,060	-0.1%	10,300	309億6635万	+1.58%	18.51	1.03
12/11	2,044	2,062	2,033	2,062	+0.83%	18,600	309億9641万	+1.78%	18.53	1.03
12/08	2,051	2,058	2,037	2,045	-0.29%	25,400	307億4086万	+1.04%	18.38	1.02
12/07	2,050	2,051	2,040	2,051	-0.19%	19,700	308億3106万	+1.38%	18.43	1.02
12/06	2,026	2,059	2,026	2,055	+1.43%	28,900	308億9118万	+1.68%	18.47	1.02
12/05	2,023	2,039	2,023	2,026	+0.15%	20,000	304億5525万	+0.45%	18.21	1.01
12/04	2,022	2,026	2,015	2,023	-0.25%	9,400	304億1015万	+0.35%	18.18	1.01
12/01	2,028	2,037	2,026	2,028	-0.34%	9,900	304億8531万	+0.7%	18.23	1.01
11/30	2,024	2,037	2,024	2,035	+0.54%	12,100	305億9054万	+1.14%	18.29	1.01
11/29	2,036	2,036	2,024	2,024	-0.59%	6,100	304億2519万	+0.75%	18.19	1.01
11/28	2,021	2,036	2,021	2,036	+0.74%	16,400	306億557万	+1.44%	18.3	1.01
11/27	2,030	2,036	2,018	2,021	-0.39%	11,200	303億8009万	+0.85%	18.16	1.01
11/24	2,016	2,030	2,016	2,029	+0.69%	12,500	305億35万	+1.35%	18.24	1.01
11/22	2,010	2,026	2,010	2,015	+0.2%	12,600	302億8990万	+0.8%	18.11	1
11/21	2,016	2,017	2,006	2,011	-0.05%	11,200	302億2977万	+0.7%	18.07	1
11/20	2,024	2,024	2,012	2,012	-0.4%	15,700	302億4480万	+0.8%	18.08	1
11/17	2,007	2,020	2,002	2,020	+1%	15,700	303億6506万	+1.3%	18.15	1.01
11/16	2,015	2,015	2,000	2,000	-0.79%	11,800	300億6441万	+0.4%	17.98	1
11/15	2,020	2,021	2,006	2,016	-0.15%	19,500	303億493万	+1.26%	18.12	1
11/14	2,030	2,032	2,016	2,019	-0.44%	12,300	303億5002万	+1.41%	18.15	1.01
11/13	2,025	2,033	2,014	2,028	0%	17,500	304億8531万	+1.91%	18.23	1.01
11/10	2,023	2,028	2,003	2,028	+0.3%	30,000	304億8531万	+2.01%	18.23	1.01
11/09	2,001	2,022	2,001	2,022	+0.15%	26,800	303億9512万	+1.81%	18.17	1.01
11/08	2,002	2,021	1,999	2,019	-0.15%	18,900	303億5002万	+1.76%	18.15	1.01
11/07	2,017	2,022	2,013	2,022	+0.4%	13,100	303億9512万	+2.02%	18.17	1.01
11/06	2,011	2,020	2,004	2,014	+0.5%	27,500	302億7486万	+1.72%	18.1	1
11/02	2,011	2,012	1,996	2,004	-0.35%	7,700	301億2454万	+1.26%	18.01	1
11/01	2,004	2,012	1,994	2,011	+0.65%	18,300	302億2977万	+1.57%	18.07	1
10/31	1,976	2,002	1,971	1,998	+1.11%	18,300	300億3435万	+0.96%	17.96	1
10/30	1,991	1,991	1,970	1,976	-0.8%	11,700	297億364万	-0.15%	17.76	0.98
10/27	1,988	1,992	1,975	1,992	+1.07%	8,600	299億4416万	+0.66%	17.9	0.99
10/26	1,978	1,988	1,970	1,971	-0.05%	8,300	296億2848万	-0.4%	17.71	0.98
10/25	1,966	1,979	1,962	1,972	+0.36%	10,800	296億4351万	-0.35%	17.72	0.98
10/24	1,976	1,976	1,951	1,965	+0.05%	13,100	295億3829万	-0.76%	17.66	0.98
10/23	1,968	1,980	1,964	1,964	-0.36%	9,500	295億2325万	-0.91%	17.65	0.98
10/20	1,965	1,974	1,965	1,971	+0.2%	7,200	296億2848万	-0.61%	17.71	0.98
10/19	1,955	1,976	1,955	1,967	+0.2%	8,300	295億6835万	-0.81%	17.68	0.98
10/18	1,965	1,966	1,953	1,963	+0.05%	8,800	295億822万	-1.11%	17.64	0.98
10/17	1,973	1,977	1,956	1,962	-0.51%	18,800	294億9319万	-1.16%	17.63	0.98
10/16	1,971	1,985	1,967	1,972	+0.05%	14,800	296億4351万	-0.7%	17.72	0.98
10/13	1,973	1,975	1,967	1,971	-0.25%	11,500	296億2848万	-0.76%	17.71	0.98
10/12	1,975	1,980	1,971	1,976	-0.25%	13,200	297億364万	-0.55%	17.76	0.98
10/11	2,002	2,002	1,981	1,981	-1.05%	12,500	297億7880万	-0.4%	17.8	0.99
10/10	1,995	2,006	1,995	2,002	+0.4%	9,900	300億9448万	+0.6%	17.99	1
10/06	1,999	2,008	1,994	1,994	+0.15%	12,900	299億7422万	+0.25%	17.92	0.99
10/05	1,962	1,994	1,962	1,991	+1.43%	13,700	299億2912万	+0.1%	17.89	0.99
10/04	1,970	1,982	1,963	1,963	-0.61%	18,800	295億822万	-1.31%	17.64	0.98

2922 なとり

株価チャート

2023/10/04～2024/03/04

株価推移

開示資料

決算

株式

チャート