株価チャート
2023/09/08～2024/02/06
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 |
| 02/06 | 871 | 871 | 852 | 860 | -1.15% | 9,200 | 31億3048万 | +2.38% | 8.68 | 1.14 |
| 02/05 | 860 | 872 | 852 | 870 | +1.28% | 19,700 | 31億6688万 | +4.19% | 8.78 | 1.15 |
| 02/02 | 838 | 873 | 837 | 859 | +4% | 42,600 | 31億2684万 | +3.49% | 8.67 | 1.13 |
| 02/01 | 844 | 848 | 825 | 826 | -2.71% | 26,600 | 30億672万 | +0.24% | 8.33 | 1.09 |
| 01/31 | 856 | 861 | 835 | 849 | -0.82% | 22,500 | 30億9044万 | +3.54% | 8.57 | 1.12 |
| 01/30 | 842 | 856 | 830 | 856 | +2.88% | 17,800 | 31億1592万 | +5.03% | 8.64 | 1.13 |
| 01/29 | 834 | 844 | 832 | 832 | -0.24% | 8,800 | 30億2856万 | +2.59% | 8.39 | 1.1 |
| 01/26 | 833 | 846 | 833 | 834 | -0.6% | 24,900 | 30億3584万 | +3.22% | 8.41 | 1.1 |
| 01/25 | 852 | 854 | 833 | 839 | -1.53% | 19,700 | 30億5404万 | +4.22% | 8.47 | 1.11 |
| 01/24 | 842 | 857 | 841 | 852 | +0.47% | 19,300 | 31億136万 | +6.23% | 8.6 | 1.12 |
| 01/23 | 858 | 858 | 840 | 848 | -0.82% | 18,000 | 30億8680万 | +6.27% | 8.56 | 1.12 |
| 01/22 | 832 | 855 | 831 | 855 | +3.14% | 39,700 | 31億1228万 | +7.55% | 8.63 | 1.13 |
| 01/19 | 845 | 845 | 826 | 829 | -2.7% | 45,800 | 30億1764万 | +4.67% | 8.36 | 1.09 |
| 01/18 | 855 | 877 | 840 | 852 | -1.5% | 35,100 | 31億136万 | +7.71% | 8.6 | 1.12 |
| 01/17 | 885 | 893 | 852 | 865 | -0.57% | 50,600 | 31億4868万 | +9.77% | 8.73 | 1.14 |
| 01/16 | 918 | 918 | 866 | 870 | -2.36% | 67,300 | 31億6688万 | +10.69% | 8.78 | 1.15 |
| 01/15 | 849 | 893 | 831 | 891 | +9.86% | 143,600 | 32億4332万 | +13.65% | 8.99 | 1.18 |
| 01/12 | 843 | 865 | 811 | 811 | -3.45% | 92,700 | 29億5212万 | +3.84% | 8.18 | 1.07 |
| 01/11 | 850 | 851 | 826 | 840 | -0.24% | 45,000 | 30億5768万 | +7.42% | 8.48 | 1.11 |
| 01/10 | 839 | 845 | 823 | 842 | +1.32% | 44,300 | 30億6496万 | +7.81% | 8.5 | 1.11 |
| 01/09 | 801 | 832 | 791 | 831 | +4.01% | 51,800 | 30億2492万 | +6.4% | 8.38 | 1.1 |
| 01/05 | 808 | 820 | 788 | 799 | -0.99% | 28,000 | 29億843万 | +2.3% | 8.06 | 1.05 |
| 01/04 | 768 | 818 | 764 | 807 | +3.46% | 35,600 | 29億3756万 | +3.07% | 8.14 | 1.07 |
| 2023 |
| 12/29 | 797 | 797 | 775 | 780 | -1.39% | 26,500 | 28億3927万 | -0.64% | 7.87 | 1.03 |
| 12/28 | 756 | 792 | 747 | 791 | +5.05% | 32,400 | 28億7931万 | +0.51% | 7.98 | 1.04 |
| 12/27 | 728 | 758 | 728 | 753 | +3.43% | 26,000 | 27億4099万 | -4.56% | 7.6 | 0.99 |
| 12/26 | 721 | 734 | 721 | 728 | +0.97% | 28,100 | 26億4999万 | -7.96% | 7.35 | 0.96 |
| 12/25 | 728 | 730 | 720 | 721 | +0.14% | 28,900 | 26億2451万 | -9.31% | 7.27 | 0.95 |
| 12/22 | 729 | 738 | 715 | 720 | -1.5% | 28,900 | 26億2087万 | -9.89% | 7.26 | 0.95 |
| 12/21 | 747 | 747 | 728 | 731 | -2.92% | 26,400 | 26億6091万 | -8.85% | 7.38 | 0.97 |
| 12/20 | 755 | 757 | 746 | 753 | +0.13% | 24,000 | 27億4099万 | -6.46% | 7.6 | 0.99 |
| 12/19 | 756 | 760 | 746 | 752 | -0.13% | 20,900 | 27億3735万 | -6.82% | 7.59 | 0.99 |
| 12/18 | 750 | 755 | 742 | 753 | -1.57% | 26,700 | 27億4099万 | -6.92% | 7.6 | 0.99 |
| 12/15 | 756 | 772 | 750 | 765 | +0.92% | 20,600 | 27億8467万 | -5.79% | 7.72 | 1.01 |
| 12/14 | 772 | 782 | 750 | 758 | -1.81% | 31,700 | 27億5919万 | -6.88% | 7.65 | 1 |
| 12/13 | 784 | 789 | 770 | 772 | -1.66% | 22,500 | 28億1015万 | -5.51% | 7.79 | 1.02 |
| 12/12 | 804 | 807 | 783 | 785 | -2.24% | 18,500 | 28億5747万 | -4.27% | 7.92 | 1.04 |
| 12/11 | 791 | 803 | 789 | 803 | +1.77% | 18,300 | 29億2300万 | -2.31% | 8.1 | 1.06 |
| 12/08 | 805 | 814 | 789 | 789 | -1.99% | 30,400 | 28億7203万 | -4.01% | 7.96 | 1.04 |
| 12/07 | 823 | 823 | 801 | 805 | -2.31% | 22,600 | 29億3028万 | -2.19% | 8.12 | 1.06 |
| 12/06 | 821 | 827 | 817 | 824 | +0.37% | 10,400 | 29億9944万 | +0.12% | 8.31 | 1.09 |
| 12/05 | 834 | 844 | 812 | 821 | -1.32% | 24,900 | 29億8852万 | -0.12% | 8.28 | 1.08 |
| 12/04 | 817 | 832 | 817 | 832 | +1.84% | 23,800 | 30億2856万 | +1.34% | 8.39 | 1.1 |
| 12/01 | 832 | 836 | 809 | 817 | -1.68% | 21,700 | 29億7396万 | -0.49% | 8.24 | 1.08 |
| 11/30 | 834 | 844 | 825 | 831 | -0.36% | 9,700 | 30億2492万 | +1.09% | 8.38 | 1.14 |
| 11/29 | 845 | 848 | 826 | 834 | -1.88% | 21,300 | 30億3584万 | +1.46% | 8.42 | 1.15 |
| 11/28 | 877 | 877 | 840 | 850 | -2.07% | 35,200 | 30億9408万 | +3.41% | 8.58 | 1.17 |
| 11/27 | 833 | 872 | 831 | 868 | +4.7% | 29,300 | 31億5960万 | +5.47% | 8.76 | 1.19 |
| 11/24 | 825 | 837 | 825 | 829 | +0.12% | 12,700 | 30億1764万 | +0.61% | 8.37 | 1.14 |
| 11/22 | 812 | 835 | 812 | 828 | +1.47% | 15,700 | 30億1400万 | 0% | 8.36 | 1.14 |
| 11/21 | 819 | 821 | 809 | 816 | -0.49% | 12,200 | 29億7032万 | -2.04% | 8.24 | 1.12 |
| 11/20 | 812 | 830 | 812 | 820 | +0.99% | 16,800 | 29億8488万 | -2.03% | 8.28 | 1.13 |
| 11/17 | 796 | 815 | 790 | 812 | +1.63% | 22,200 | 29億5576万 | -3.68% | 8.2 | 1.12 |
| 11/16 | 816 | 818 | 797 | 799 | -2.08% | 18,000 | 29億843万 | -6.22% | 8.07 | 1.1 |
| 11/15 | 801 | 818 | 801 | 816 | +2.26% | 22,400 | 29億7032万 | -5.45% | 8.24 | 1.12 |
| 11/14 | 801 | 804 | 785 | 798 | -0.5% | 18,200 | 29億479万 | -8.8% | 8.06 | 1.1 |
| 11/13 | 819 | 822 | 801 | 802 | -2.08% | 21,400 | 29億1936万 | -9.79% | 8.1 | 1.1 |
| 11/10 | 812 | 830 | 805 | 819 | -0.97% | 18,800 | 29億8124万 | -9.2% | 8.27 | 1.13 |
| 11/09 | 813 | 831 | 807 | 827 | +0.73% | 19,200 | 30億1036万 | -9.22% | 8.35 | 1.14 |
| 11/08 | 858 | 859 | 821 | 821 | -3.64% | 32,200 | 29億8852万 | -10.76% | 8.29 | 1.13 |
| 11/07 | 850 | 856 | 836 | 852 | +1.67% | 31,800 | 31億136万 | -8.58% | 8.6 | 1.17 |
| 11/06 | 815 | 841 | 807 | 838 | +4.49% | 32,100 | 30億5040万 | -11.13% | 8.46 | 1.15 |
| 11/02 | 819 | 821 | 799 | 802 | -2.08% | 20,600 | 29億1936万 | -16.02% | 8.1 | 1.1 |
| 11/01 | 805 | 827 | 780 | 819 | +1.87% | 41,100 | 29億8124万 | -15.39% | 8.27 | 1.13 |
| 10/31 | 781 | 806 | 776 | 804 | +2.03% | 38,700 | 29億2664万 | -17.96% | 8.12 | 1.11 |
| 10/30 | 799 | 806 | 784 | 788 | -2.48% | 31,700 | 28億6839万 | -20.72% | 7.95 | 1.08 |
| 10/27 | 800 | 813 | 786 | 808 | -0.86% | 64,800 | 29億4120万 | -19.84% | 8.16 | 1.11 |
| 10/26 | 832 | 842 | 815 | 815 | -4.23% | 33,100 | 29億6668万 | -20.18% | 8.23 | 1.12 |
| 10/25 | 859 | 862 | 844 | 851 | +2.16% | 27,000 | 30億9772万 | -17.54% | 8.59 | 1.17 |
| 10/24 | 831 | 851 | 809 | 833 | -0.12% | 39,500 | 30億3220万 | -20.13% | 8.41 | 1.15 |
| 10/23 | 856 | 872 | 831 | 834 | -5.23% | 56,800 | 30億3584万 | -20.8% | 8.42 | 1.15 |
| 10/20 | 879 | 892 | 865 | 880 | -1.23% | 27,000 | 32億328万 | -17.37% | 8.88 | 1.21 |
| 10/19 | 923 | 923 | 886 | 891 | -4.91% | 57,600 | 32億4332万 | -17.12% | 8.99 | 1.23 |
| 10/18 | 928 | 951 | 926 | 937 | -0.43% | 21,900 | 34億1077万 | -13.64% | 9.46 | 1.29 |
| 10/17 | 935 | 970 | 922 | 941 | +1.51% | 50,200 | 34億2533万 | -13.75% | 9.5 | 1.29 |
| 10/16 | 995 | 995 | 895 | 927 | -3.94% | 153,100 | 33億7437万 | -15.65% | 9.36 | 1.28 |
| 10/13 | 1,030 | 1,030 | 962 | 965 | -6.94% | 142,500 | 35億1269万 | -12.59% | 9.74 | 1.33 |
| 10/12 | 1,061 | 1,066 | 1,015 | 1,037 | -2.17% | 49,900 | 37億7478万 | -6.41% | 10.47 | 1.43 |
| 10/11 | 1,138 | 1,138 | 1,049 | 1,060 | -6.85% | 88,900 | 38億5850万 | -4.42% | 10.7 | 1.46 |
| 10/10 | 1,141 | 1,165 | 1,121 | 1,138 | 0% | 82,600 | 41億4243万 | +2.71% | 11.49 | 1.57 |
| 10/06 | 1,131 | 1,139 | 1,105 | 1,138 | +0.62% | 28,700 | 41億4243万 | +2.99% | 11.49 | 1.57 |
| 10/05 | 1,089 | 1,145 | 1,077 | 1,131 | +7.71% | 78,600 | 41億1695万 | +2.72% | 11.42 | 1.56 |
| 10/04 | 1,017 | 1,060 | 1,003 | 1,050 | +0.77% | 39,100 | 38億2210万 | -4.37% | 10.6 | 1.44 |
| 10/03 | 1,124 | 1,124 | 1,042 | 1,042 | -7.87% | 67,100 | 37億9298万 | -5.1% | 10.52 | 1.43 |
| 10/02 | 1,122 | 1,145 | 1,122 | 1,131 | +0.89% | 19,500 | 41億1695万 | +3.1% | 11.42 | 1.56 |
| 09/29 | 1,148 | 1,154 | 1,117 | 1,121 | -0.8% | 13,000 | 40億8055万 | +2.66% | 11.32 | 1.54 |
| 09/28 | 1,130 | 1,150 | 1,119 | 1,130 | +0.36% | 15,100 | 41億1331万 | +3.76% | 11.41 | 1.55 |
| 09/27 | 1,102 | 1,135 | 1,102 | 1,126 | +1.17% | 11,600 | 40億9875万 | +3.68% | 11.37 | 1.55 |
| 09/26 | 1,172 | 1,172 | 1,113 | 1,113 | -3.3% | 16,800 | 40億5143万 | +2.77% | 11.24 | 1.53 |
| 09/25 | 1,170 | 1,176 | 1,147 | 1,151 | -0.95% | 33,800 | 41億8975万 | +6.48% | 11.62 | 1.58 |
| 09/22 | 1,114 | 1,162 | 1,093 | 1,162 | +4.22% | 50,200 | 42億2979万 | +7.79% | 11.73 | 1.6 |
| 09/21 | 1,091 | 1,130 | 1,075 | 1,115 | +1% | 36,400 | 40億5871万 | +3.62% | 11.26 | 1.53 |
| 09/20 | 1,110 | 1,115 | 1,090 | 1,104 | -0.54% | 14,500 | 40億1867万 | +2.7% | 11.14 | 1.52 |
| 09/19 | 1,088 | 1,111 | 1,072 | 1,110 | +0.91% | 17,900 | 40億4051万 | +3.16% | 11.21 | 1.53 |
| 09/15 | 1,123 | 1,123 | 1,085 | 1,100 | -1.35% | 26,600 | 40億411万 | +2.23% | 11.1 | 1.51 |
| 09/14 | 1,134 | 1,145 | 1,111 | 1,115 | -1.76% | 35,800 | 40億5871万 | +3.72% | 11.26 | 1.53 |
| 09/13 | 1,145 | 1,160 | 1,121 | 1,135 | -0.26% | 32,900 | 41億3151万 | +5.68% | 11.46 | 1.56 |
| 09/12 | 1,107 | 1,138 | 1,107 | 1,138 | +3.27% | 37,100 | 41億4243万 | +6.16% | 11.49 | 1.57 |
| 09/11 | 1,135 | 1,168 | 1,093 | 1,102 | -2.48% | 81,900 | 40億1139万 | +2.89% | 11.12 | 1.52 |
| 09/08 | 1,115 | 1,133 | 1,086 | 1,130 | +6.5% | 100,600 | 41億1331万 | +5.51% | 11.41 | 1.55 |
