株価チャート
2023/09/19~2024/02/15
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 |
02/15 | 1,001 | 1,004 | 998 | 998 | -0.1% | 11,300 | 146億8791万 | +0.3% | 22.37 | 2.71 |
02/14 | 995 | 999 | 991 | 999 | +0.2% | 10,800 | 147億263万 | +0.4% | 22.39 | 2.71 |
02/13 | 999 | 1,002 | 995 | 997 | -0.2% | 22,200 | 146億7319万 | +0.3% | 22.34 | 2.71 |
02/09 | 1,001 | 1,002 | 999 | 999 | -0.2% | 9,500 | 147億263万 | +0.5% | 22.39 | 2.71 |
02/08 | 1,004 | 1,004 | 999 | 1,001 | 0% | 10,000 | 147億3206万 | +0.81% | 22.43 | 2.72 |
02/07 | 1,004 | 1,004 | 1,000 | 1,001 | +0.2% | 8,700 | 147億3206万 | +0.91% | 22.43 | 2.72 |
02/06 | 1,000 | 1,002 | 999 | 999 | -0.1% | 11,100 | 147億263万 | +0.81% | 22.39 | 2.71 |
02/05 | 1,005 | 1,005 | 1,000 | 1,000 | 0% | 7,800 | 147億1735万 | +1.01% | 22.41 | 2.71 |
02/02 | 1,001 | 1,002 | 1,000 | 1,000 | -0.2% | 6,000 | 147億1735万 | +1.11% | 22.41 | 2.71 |
02/01 | 1,006 | 1,006 | 1,002 | 1,002 | -0.4% | 6,300 | 147億4678万 | +1.52% | 22.46 | 2.72 |
01/31 | 1,006 | 1,006 | 1,003 | 1,006 | 0% | 8,200 | 148億565万 | +2.03% | 22.54 | 2.73 |
01/30 | 1,000 | 1,006 | 1,000 | 1,006 | +0.1% | 10,000 | 148億565万 | +2.13% | 22.54 | 2.73 |
01/29 | 997 | 1,005 | 997 | 1,005 | +1.01% | 25,700 | 147億9093万 | +2.24% | 22.52 | 2.73 |
01/26 | 997 | 997 | 994 | 995 | -0.1% | 7,100 | 146億4376万 | +1.32% | 22.3 | 2.7 |
01/25 | 994 | 996 | 994 | 996 | +0.3% | 9,700 | 146億5848万 | +1.53% | 22.32 | 2.7 |
01/24 | 990 | 993 | 990 | 993 | +0.2% | 9,500 | 146億1432万 | +1.33% | 22.25 | 2.7 |
01/23 | 989 | 992 | 989 | 991 | +0.2% | 11,700 | 145億8489万 | +1.23% | 22.21 | 2.69 |
01/22 | 989 | 989 | 987 | 989 | 0% | 6,000 | 145億5545万 | +1.12% | 22.16 | 2.68 |
01/19 | 990 | 990 | 986 | 989 | +0.1% | 8,600 | 145億5545万 | +1.23% | 22.16 | 2.68 |
01/18 | 989 | 989 | 986 | 988 | +0.3% | 5,800 | 145億4074万 | +1.13% | 22.14 | 2.68 |
01/17 | 985 | 990 | 985 | 985 | -0.1% | 8,400 | 144億9658万 | +0.92% | 22.07 | 2.67 |
01/16 | 990 | 990 | 986 | 986 | -0.1% | 8,000 | 145億1130万 | +1.13% | 22.1 | 2.68 |
01/15 | 988 | 988 | 985 | 987 | +0.2% | 11,600 | 145億2602万 | +1.33% | 22.12 | 2.68 |
01/12 | 990 | 991 | 985 | 985 | -0.2% | 11,600 | 144億9658万 | +1.13% | 22.07 | 2.67 |
01/11 | 990 | 994 | 987 | 987 | -0.1% | 17,400 | 145億2602万 | +1.44% | 22.12 | 2.68 |
01/10 | 985 | 989 | 985 | 988 | +0.41% | 10,800 | 145億4074万 | +1.54% | 22.14 | 2.68 |
01/09 | 985 | 986 | 983 | 984 | +0.51% | 14,100 | 144億8187万 | +1.23% | 22.05 | 2.67 |
01/05 | 984 | 984 | 979 | 979 | -0.31% | 13,500 | 144億828万 | +0.82% | 21.94 | 2.66 |
01/04 | 983 | 985 | 980 | 982 | -0.2% | 16,400 | 144億5243万 | +1.13% | 22.01 | 2.67 |
2023 |
12/29 | 980 | 984 | 978 | 984 | +0.51% | 11,100 | 144億8187万 | +1.44% | 22.05 | 2.67 |
12/28 | 969 | 979 | 968 | 979 | +1.24% | 17,500 | 144億828万 | +0.93% | 21.94 | 2.66 |
12/27 | 965 | 969 | 963 | 967 | +0.21% | 19,400 | 142億3167万 | -0.31% | 21.67 | 2.62 |
12/26 | 965 | 968 | 965 | 965 | 0% | 10,800 | 142億224万 | -0.52% | 21.63 | 2.62 |
12/25 | 971 | 971 | 965 | 965 | -0.62% | 16,100 | 142億224万 | -0.62% | 21.63 | 2.62 |
12/22 | 971 | 972 | 970 | 971 | +0.1% | 8,300 | 142億9054万 | 0% | 21.76 | 2.64 |
12/21 | 972 | 972 | 969 | 970 | -0.31% | 5,200 | 142億7582万 | -0.1% | 21.74 | 2.63 |
12/20 | 975 | 975 | 970 | 973 | 0% | 7,900 | 143億1998万 | +0.21% | 21.81 | 2.64 |
12/19 | 967 | 974 | 967 | 973 | +0.62% | 8,000 | 143億1998万 | +0.21% | 21.81 | 2.64 |
12/18 | 974 | 974 | 966 | 967 | -0.31% | 10,800 | 142億3167万 | -0.41% | 21.67 | 2.62 |
12/15 | 970 | 973 | 968 | 970 | 0% | 7,500 | 142億7582万 | -0.1% | 21.74 | 2.63 |
12/14 | 969 | 974 | 969 | 970 | +0.1% | 5,100 | 142億7582万 | -0.21% | 21.74 | 2.63 |
12/13 | 970 | 976 | 969 | 969 | -0.1% | 10,300 | 142億6111万 | -0.31% | 21.72 | 2.63 |
12/12 | 975 | 975 | 969 | 970 | -0.51% | 5,500 | 142億7582万 | -0.21% | 21.74 | 2.63 |
12/11 | 970 | 977 | 964 | 975 | +1.35% | 13,800 | 143億4941万 | +0.31% | 21.85 | 2.65 |
12/08 | 970 | 970 | 962 | 962 | -0.52% | 10,300 | 141億5809万 | -1.03% | 21.56 | 2.61 |
12/07 | 971 | 973 | 964 | 967 | -0.51% | 16,200 | 142億3167万 | -0.51% | 21.67 | 2.62 |
12/06 | 975 | 976 | 972 | 972 | -0.21% | 10,600 | 143億526万 | 0% | 21.78 | 2.64 |
12/05 | 971 | 975 | 971 | 974 | +0.31% | 3,600 | 143億3469万 | +0.21% | 21.83 | 2.64 |
12/04 | 970 | 975 | 970 | 971 | +0.21% | 4,600 | 142億9054万 | 0% | 21.76 | 2.64 |
12/01 | 969 | 974 | 966 | 969 | 0% | 4,400 | 142億6111万 | -0.21% | 21.72 | 2.63 |
11/30 | 966 | 969 | 962 | 969 | +0.31% | 7,800 | 142億6111万 | -0.21% | 21.72 | 2.63 |
11/29 | 971 | 974 | 966 | 966 | -0.51% | 9,000 | 142億1696万 | -0.41% | 21.65 | 2.62 |
11/28 | 971 | 975 | 971 | 971 | 0% | 4,400 | 142億9054万 | +0.1% | 21.76 | 2.64 |
11/27 | 975 | 975 | 971 | 971 | -0.31% | 7,100 | 142億9054万 | +0.21% | 21.76 | 2.64 |
11/24 | 980 | 980 | 950 | 974 | -0.31% | 24,100 | 143億3469万 | +0.62% | 21.83 | 2.64 |
11/22 | 979 | 982 | 976 | 977 | -0.31% | 8,400 | 143億7885万 | +1.03% | 21.89 | 2.65 |
11/21 | 973 | 980 | 973 | 980 | +0.51% | 5,900 | 144億2300万 | +1.45% | 21.96 | 2.66 |
11/20 | 972 | 978 | 972 | 975 | +0.31% | 7,500 | 143億4941万 | +1.04% | 21.85 | 2.65 |
11/17 | 964 | 973 | 964 | 972 | +0.41% | 6,400 | 143億526万 | +0.83% | 21.78 | 2.64 |
11/16 | 969 | 973 | 968 | 968 | -0.62% | 5,200 | 142億4639万 | +0.52% | 21.69 | 2.63 |
11/15 | 964 | 977 | 962 | 974 | +1.25% | 12,500 | 143億3469万 | +1.25% | 21.83 | 2.64 |
11/14 | 973 | 973 | 957 | 962 | -0.62% | 25,100 | 141億5809万 | +0.1% | 21.56 | 2.61 |
11/13 | 981 | 981 | 968 | 968 | -1.33% | 8,800 | 142億4639万 | +0.83% | 21.69 | 2.63 |
11/10 | 980 | 987 | 964 | 981 | -0.41% | 32,900 | 144億3772万 | +2.29% | 21.98 | 2.66 |
11/09 | 980 | 988 | 972 | 985 | +1.34% | 29,800 | 144億9658万 | +2.93% | 22.07 | 2.67 |
11/08 | 980 | 980 | 965 | 972 | -0.41% | 10,500 | 143億526万 | +1.78% | 21.78 | 2.64 |
11/07 | 971 | 982 | 970 | 976 | +0.51% | 10,500 | 143億6413万 | +2.2% | 21.87 | 2.65 |
11/06 | 975 | 983 | 971 | 971 | -0.41% | 26,000 | 142億9054万 | +1.78% | 21.76 | 2.64 |
11/02 | 974 | 977 | 968 | 975 | +0.31% | 15,700 | 143億4941万 | +2.31% | 21.85 | 2.65 |
11/01 | 972 | 974 | 958 | 972 | +0.52% | 11,300 | 143億526万 | +2.1% | 21.78 | 2.64 |
10/31 | 962 | 972 | 958 | 967 | +0.52% | 17,900 | 142億3167万 | +1.68% | 21.67 | 2.62 |
10/30 | 951 | 962 | 950 | 962 | +0.63% | 8,300 | 141億5809万 | +1.26% | 21.56 | 2.61 |
10/27 | 961 | 961 | 956 | 956 | -0.73% | 4,100 | 140億6978万 | +0.74% | 21.42 | 2.59 |
10/26 | 964 | 964 | 945 | 963 | -0.1% | 11,700 | 141億7280万 | +1.58% | 21.58 | 2.61 |
10/25 | 960 | 964 | 955 | 964 | +0.84% | 19,200 | 141億8752万 | +1.8% | 21.6 | 2.62 |
10/24 | 951 | 956 | 947 | 956 | +0.53% | 10,800 | 140億6978万 | +1.06% | 21.42 | 2.59 |
10/23 | 950 | 954 | 946 | 951 | -0.42% | 11,100 | 139億9619万 | +0.53% | 21.31 | 2.58 |
10/20 | 953 | 955 | 951 | 955 | +0.21% | 9,200 | 140億5506万 | +0.95% | 21.4 | 2.59 |
10/19 | 952 | 954 | 951 | 953 | +0.11% | 7,600 | 140億2563万 | +0.85% | 21.36 | 2.59 |
10/18 | 951 | 952 | 946 | 952 | +0.85% | 9,700 | 140億1091万 | +0.74% | 21.33 | 2.58 |
10/17 | 946 | 951 | 943 | 944 | +0.21% | 8,300 | 138億9317万 | -0.11% | 21.16 | 2.56 |
10/16 | 950 | 950 | 941 | 942 | -0.95% | 8,200 | 138億6374万 | -0.32% | 21.11 | 2.56 |
10/13 | 953 | 953 | 950 | 951 | -0.21% | 4,400 | 139億9619万 | +0.63% | 21.31 | 2.58 |
10/12 | 947 | 953 | 947 | 953 | +0.21% | 5,900 | 140億2563万 | +0.85% | 21.36 | 2.59 |
10/11 | 946 | 951 | 946 | 951 | +0.53% | 5,800 | 139億9619万 | +0.63% | 21.31 | 2.58 |
10/10 | 944 | 952 | 944 | 946 | +0.21% | 12,100 | 139億2261万 | +0.11% | 21.2 | 2.57 |
10/06 | 938 | 948 | 938 | 944 | +0.64% | 6,800 | 138億9317万 | -0.21% | 21.16 | 2.56 |
10/05 | 930 | 945 | 930 | 938 | +0.86% | 13,000 | 138億487万 | -0.85% | 21.02 | 2.55 |
10/04 | 940 | 942 | 930 | 930 | -1.06% | 22,700 | 136億8713万 | -1.8% | 20.84 | 2.52 |
10/03 | 950 | 950 | 940 | 940 | -1.16% | 12,100 | 138億3430万 | -0.74% | 21.07 | 2.55 |
10/02 | 960 | 961 | 951 | 951 | -0.63% | 11,100 | 139億9619万 | +0.32% | 21.31 | 2.58 |
09/29 | 945 | 960 | 945 | 957 | +0.95% | 18,100 | 140億8450万 | +0.95% | 21.45 | 2.61 |
09/28 | 945 | 951 | 945 | 948 | +0.32% | 4,300 | 139億5204万 | 0% | 21.25 | 2.59 |
09/27 | 946 | 949 | 945 | 945 | -0.11% | 9,800 | 139億789万 | -0.32% | 21.18 | 2.58 |
09/26 | 941 | 950 | 941 | 946 | +0.21% | 7,000 | 139億2261万 | -0.21% | 21.2 | 2.58 |
09/25 | 944 | 951 | 941 | 944 | +0.32% | 9,000 | 138億9317万 | -0.42% | 21.16 | 2.58 |
09/22 | 940 | 944 | 939 | 941 | +0.11% | 6,600 | 138億4902万 | -0.74% | 21.09 | 2.57 |
09/21 | 936 | 940 | 935 | 940 | +0.21% | 6,500 | 138億3430万 | -0.95% | 21.07 | 2.56 |
09/20 | 940 | 945 | 935 | 938 | -0.21% | 12,900 | 138億487万 | -1.26% | 21.02 | 2.56 |
09/19 | 945 | 945 | 940 | 940 | -0.53% | 18,800 | 138億3430万 | -1.16% | 21.07 | 2.56 |