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 | 935 | 939 | 921 | 930 | -0.21% | 26,900 | 118億7251万 | +3.79% | - | 112.18 |
01/10 | 945 | 946 | 932 | 932 | -0.75% | 15,400 | 118億9805万 | +4.13% | - | 112.42 |
01/09 | 944 | 947 | 934 | 939 | +0.54% | 18,100 | 119億8741万 | +5.03% | - | 113.27 |
01/05 | 920 | 936 | 920 | 934 | +2.08% | 24,000 | 119億2358万 | +4.71% | - | 112.67 |
01/04 | 899 | 917 | 897 | 915 | +2.35% | 25,900 | 116億8102万 | +2.69% | - | 110.37 |
2023 |
12/29 | 890 | 898 | 888 | 894 | +0.56% | 12,200 | 114億1293万 | +0.45% | - | 43.46 |
12/28 | 890 | 895 | 889 | 889 | 0% | 9,200 | 113億4910万 | -0.11% | - | 43.22 |
12/27 | 889 | 892 | 881 | 889 | 0% | 19,600 | 113億4910万 | -0.11% | - | 43.22 |
12/26 | 885 | 892 | 885 | 889 | +0.45% | 12,700 | 113億4910万 | -0.11% | - | 43.22 |
12/25 | 896 | 896 | 882 | 885 | -1.12% | 14,200 | 112億9804万 | -0.56% | - | 43.03 |
12/22 | 898 | 898 | 890 | 895 | +0.11% | 6,700 | 114億2570万 | +0.56% | - | 43.51 |
12/21 | 899 | 899 | 891 | 894 | -0.67% | 7,100 | 114億1293万 | +0.56% | - | 43.46 |
12/20 | 895 | 900 | 888 | 900 | +0.9% | 12,700 | 114億8953万 | +1.47% | - | 43.76 |
12/19 | 877 | 892 | 876 | 892 | +2.06% | 22,100 | 113億8740万 | +0.68% | - | 43.37 |
12/18 | 876 | 878 | 874 | 874 | -0.11% | 8,600 | 111億5761万 | -1.24% | - | 42.49 |
12/15 | 875 | 879 | 873 | 875 | 0% | 6,500 | 111億7038万 | -1.13% | - | 42.54 |
12/14 | 886 | 886 | 873 | 875 | -1.13% | 19,200 | 111億7038万 | -1.13% | - | 42.54 |
12/13 | 890 | 894 | 884 | 885 | -0.56% | 16,000 | 112億9804万 | 0% | - | 43.03 |
12/12 | 890 | 890 | 883 | 890 | 0% | 11,600 | 113億6187万 | +0.68% | - | 43.27 |
12/11 | 895 | 898 | 884 | 890 | +1.71% | 13,700 | 113億6187万 | +0.79% | - | 43.27 |
12/08 | 892 | 892 | 875 | 875 | -1.8% | 19,900 | 111億7038万 | -0.79% | - | 42.54 |
12/07 | 893 | 893 | 886 | 891 | -0.22% | 10,800 | 113億7463万 | +1.14% | - | 43.32 |
12/06 | 890 | 893 | 887 | 893 | +0.56% | 9,900 | 114億17万 | +1.48% | - | 43.42 |
12/05 | 890 | 897 | 886 | 888 | -0.34% | 14,400 | 113億3634万 | +1.25% | - | 43.17 |
12/04 | 900 | 900 | 891 | 891 | -1% | 13,400 | 113億7463万 | +1.71% | - | 43.32 |
12/01 | 904 | 904 | 895 | 900 | -0.33% | 7,100 | 114億8953万 | +2.97% | - | 43.76 |
11/30 | 907 | 907 | 893 | 903 | -0.33% | 8,000 | 115億2783万 | +3.56% | - | 43.9 |
11/29 | 902 | 906 | 895 | 906 | +0.11% | 9,700 | 115億6613万 | +4.14% | - | 44.05 |
11/28 | 893 | 905 | 885 | 905 | +1.69% | 15,700 | 115億5336万 | +4.26% | - | 44 |
11/27 | 893 | 893 | 883 | 890 | 0% | 9,700 | 113億6187万 | +2.89% | - | 43.27 |
11/24 | 894 | 894 | 880 | 890 | +0.34% | 11,000 | 113億6187万 | +3.13% | - | 43.27 |
11/22 | 880 | 894 | 880 | 887 | +0.91% | 7,600 | 113億2357万 | +2.9% | - | 43.12 |
11/21 | 890 | 890 | 877 | 879 | -1.46% | 11,800 | 111億3618万 | +2.09% | - | 42.4 |
11/20 | 889 | 899 | 885 | 892 | +0.22% | 16,700 | 113億88万 | +3.84% | - | 43.03 |
11/17 | 867 | 890 | 867 | 890 | +3.37% | 17,000 | 112億7554万 | +3.73% | - | 42.94 |
11/16 | 859 | 866 | 855 | 861 | +0.35% | 9,600 | 109億813万 | +0.47% | - | 41.54 |
11/15 | 850 | 864 | 847 | 858 | -0.12% | 22,500 | 108億7013万 | 0% | - | 41.39 |
11/14 | 884 | 884 | 858 | 859 | -1.83% | 25,600 | 108億8279万 | 0% | - | 41.44 |
11/13 | 874 | 884 | 870 | 875 | +0.11% | 22,300 | 110億8550万 | +1.74% | - | 42.21 |
11/10 | 874 | 874 | 867 | 874 | 0% | 7,300 | 110億7283万 | +1.75% | - | 42.16 |
11/09 | 867 | 874 | 861 | 874 | +0.81% | 11,400 | 110億7283万 | +1.86% | - | 42.16 |
11/08 | 875 | 875 | 856 | 867 | -1.03% | 19,300 | 109億8415万 | +1.17% | - | 41.83 |
11/07 | 868 | 888 | 868 | 876 | +0.92% | 21,100 | 110億9817万 | +2.22% | - | 42.26 |
11/06 | 856 | 869 | 856 | 868 | +1.4% | 16,900 | 109億9682万 | +1.28% | - | 41.87 |
11/02 | 862 | 865 | 850 | 856 | -0.35% | 14,900 | 108億4479万 | -0.35% | - | 41.29 |
11/01 | 850 | 859 | 849 | 859 | +1.42% | 19,900 | 108億8279万 | -0.69% | - | 41.44 |
10/31 | 848 | 857 | 835 | 847 | +0.95% | 22,200 | 107億3077万 | -2.64% | - | 40.86 |
10/30 | 850 | 855 | 839 | 839 | -1.87% | 28,700 | 106億2941万 | -4.33% | - | 40.47 |
10/27 | 847 | 858 | 845 | 855 | +0.83% | 20,500 | 108億3212万 | -3.17% | - | 41.25 |
10/26 | 841 | 848 | 838 | 848 | -0.7% | 17,100 | 107億4343万 | -4.5% | - | 40.91 |
10/25 | 845 | 858 | 844 | 854 | +1.07% | 25,400 | 108億1945万 | -4.58% | - | 41.2 |
10/24 | 841 | 849 | 831 | 845 | +0.48% | 26,300 | 107億543万 | -6.22% | - | 40.76 |
10/23 | 843 | 846 | 839 | 841 | -0.83% | 27,300 | 104億8991万 | -7.48% | - | 39.93 |
10/20 | 842 | 849 | 837 | 848 | +0.36% | 18,100 | 105億7723万 | -7.42% | - | 40.26 |
10/19 | 853 | 853 | 844 | 845 | -1.63% | 16,900 | 105億3981万 | -8.35% | - | 40.12 |
10/18 | 849 | 859 | 845 | 859 | +1.3% | 22,000 | 107億1443万 | -7.44% | - | 40.79 |
10/17 | 840 | 848 | 840 | 848 | +1.07% | 22,600 | 105億7723万 | -9.01% | - | 40.26 |
10/16 | 860 | 860 | 835 | 839 | -2.44% | 49,300 | 104億6497万 | -10.55% | - | 39.84 |
10/13 | 870 | 870 | 856 | 860 | -1.38% | 26,800 | 107億2690万 | -8.8% | - | 40.83 |
10/12 | 883 | 883 | 867 | 872 | -1.25% | 17,100 | 108億7658万 | -8.02% | - | 41.4 |
10/11 | 881 | 887 | 879 | 883 | +0.23% | 20,300 | 110億1379万 | -7.35% | - | 41.93 |
10/10 | 875 | 886 | 869 | 881 | +0.69% | 38,600 | 109億8884万 | -7.94% | - | 41.83 |
10/06 | 872 | 879 | 871 | 875 | +0.57% | 23,700 | 109億1400万 | -8.95% | - | 41.55 |
10/05 | 839 | 872 | 839 | 870 | +3.69% | 34,400 | 108億5164万 | -9.75% | - | 41.31 |
10/04 | 839 | 853 | 833 | 839 | -1.53% | 67,300 | 104億6497万 | -13.33% | - | 39.84 |
10/03 | 860 | 864 | 847 | 852 | -1.5% | 34,800 | 106億2712万 | -12.53% | - | 40.45 |
10/02 | 863 | 879 | 842 | 865 | -0.12% | 65,100 | 107億8927万 | -11.64% | - | 41.07 |
09/29 | 916 | 920 | 856 | 866 | -6.07% | 125,700 | 108億174万 | -11.99% | - | 41.12 |
09/28 | 946 | 957 | 903 | 922 | -8.35% | 134,400 | 115億24万 | -6.77% | - | 43.78 |
09/27 | 1,004 | 1,006 | 998 | 1,006 | +0.3% | 84,300 | 125億4798万 | +1.51% | - | 47.77 |
09/26 | 1,002 | 1,003 | 996 | 1,003 | -0.1% | 38,700 | 125億1056万 | +1.21% | - | 47.62 |
09/25 | 998 | 1,005 | 992 | 1,004 | +1.72% | 53,000 | 125億2304万 | +1.41% | - | 47.67 |
09/22 | 994 | 994 | 978 | 987 | -0.9% | 43,200 | 123億1099万 | -0.1% | - | 46.86 |
09/21 | 1,009 | 1,009 | 996 | 996 | -1.39% | 30,300 | 122億8680万 | +0.91% | - | 46.76 |
09/20 | 1,020 | 1,020 | 1,003 | 1,010 | -0.88% | 26,400 | 124億5951万 | +2.43% | - | 47.42 |
09/19 | 1,029 | 1,029 | 1,013 | 1,019 | -0.97% | 37,500 | 125億7053万 | +3.45% | - | 47.84 |
09/15 | 1,020 | 1,030 | 1,011 | 1,029 | +0.88% | 46,700 | 126億9389万 | +4.57% | - | 48.31 |
09/14 | 1,023 | 1,029 | 1,011 | 1,020 | +1.29% | 83,500 | 125億8287万 | +3.98% | - | 47.89 |
09/13 | 989 | 1,019 | 981 | 1,007 | +2.55% | 126,200 | 124億2250万 | +2.97% | - | 47.28 |
09/12 | 984 | 988 | 976 | 982 | +0.51% | 36,900 | 121億1409万 | +0.72% | - | 46.1 |
09/11 | 981 | 986 | 972 | 977 | +0.1% | 31,700 | 120億5241万 | +0.51% | - | 45.87 |
09/08 | 979 | 981 | 973 | 976 | -0.31% | 30,000 | 120億4008万 | +0.62% | - | 45.82 |
09/07 | 987 | 987 | 970 | 979 | -0.81% | 56,300 | 120億7709万 | +1.35% | - | 45.96 |
09/06 | 986 | 987 | 983 | 987 | +0.1% | 26,300 | 121億7578万 | +2.6% | - | 46.34 |
09/05 | 981 | 989 | 978 | 986 | +0.61% | 34,000 | 121億6344万 | +2.82% | - | 46.29 |
09/04 | 978 | 980 | 974 | 980 | +0.31% | 39,200 | 120億8942万 | +2.62% | - | 46.01 |
09/01 | 974 | 979 | 970 | 977 | +0.72% | 41,000 | 120億5241万 | +2.73% | - | 45.87 |
08/31 | 973 | 973 | 966 | 970 | 0% | 23,000 | 119億6606万 | +2.43% | - | 45.54 |
08/30 | 980 | 980 | 965 | 970 | -1.32% | 55,100 | 119億6606万 | +2.75% | - | 45.54 |
08/29 | 990 | 990 | 977 | 983 | -0.3% | 29,100 | 121億2643万 | +4.57% | - | 46.15 |
08/28 | 983 | 990 | 976 | 986 | +0.72% | 22,000 | 121億6344万 | +5.34% | - | 46.29 |
08/25 | 985 | 985 | 977 | 979 | -0.61% | 24,500 | 120億7709万 | +5.27% | - | 45.96 |
08/24 | 989 | 992 | 985 | 985 | -0.4% | 29,200 | 121億5110万 | +6.49% | - | 46.25 |
08/23 | 993 | 995 | 985 | 989 | -0.5% | 26,300 | 122億45万 | +7.5% | - | 46.43 |
08/22 | 988 | 996 | 977 | 994 | +0.91% | 39,900 | 122億6213万 | +8.75% | - | 46.67 |
08/21 | 943 | 998 | 943 | 985 | +4.45% | 65,700 | 120億8314万 | +8.48% | - | 45.98 |
08/18 | 958 | 962 | 943 | 943 | -1.77% | 27,600 | 115億6792万 | +4.43% | - | 44.02 |
08/17 | 973 | 975 | 950 | 960 | -1.44% | 35,900 | 117億7646万 | +6.79% | - | 44.81 |
08/16 | 982 | 998 | 971 | 974 | -1.42% | 54,500 | 119億4820万 | +8.95% | - | 45.47 |
08/15 | 998 | 998 | 963 | 988 | 0% | 72,300 | 121億1994万 | +11.14% | - | - |