株価チャート
2023/09/29～2024/02/28
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 |
| 02/28 | 898 | 906 | 894 | 894 | -0.56% | 46,200 | 92億6899万 | -6.68% | 32.55 | 0.89 |
| 02/27 | 881 | 899 | 881 | 899 | +2.04% | 37,100 | 93億2083万 | -7.03% | 32.73 | 0.89 |
| 02/26 | 895 | 899 | 881 | 881 | -1.34% | 62,600 | 91億3420万 | -9.73% | 32.07 | 0.87 |
| 02/22 | 900 | 903 | 888 | 893 | -1% | 39,800 | 92億5862万 | -9.25% | 32.51 | 0.89 |
| 02/21 | 896 | 902 | 894 | 902 | +0.89% | 40,200 | 93億5193万 | -9.07% | 32.84 | 0.9 |
| 02/20 | 909 | 915 | 894 | 894 | -0.78% | 46,400 | 92億6899万 | -10.6% | 32.55 | 0.89 |
| 02/19 | 878 | 903 | 878 | 901 | +2.62% | 45,400 | 93億4156万 | -10.53% | 32.8 | 0.89 |
| 02/16 | 869 | 884 | 863 | 878 | +1.15% | 41,100 | 91億310万 | -13.5% | 31.96 | 0.87 |
| 02/15 | 881 | 886 | 867 | 868 | -1.36% | 51,200 | 89億9942万 | -15.23% | 31.6 | 0.86 |
| 02/14 | 889 | 894 | 879 | 880 | -2.22% | 67,600 | 91億2384万 | -14.89% | 32.04 | 0.87 |
| 02/13 | 901 | 909 | 891 | 900 | +1.35% | 69,300 | 93億3120万 | -13.71% | 32.76 | 0.89 |
| 02/09 | 900 | 910 | 886 | 888 | -2.2% | 71,100 | 92億678万 | -15.51% | 32.33 | 0.88 |
| 02/08 | 912 | 917 | 891 | 908 | -0.55% | 102,900 | 94億1414万 | -14.26% | 33.05 | 0.9 |
| 02/07 | 936 | 937 | 913 | 913 | -2.87% | 125,700 | 94億6598万 | -14.27% | 33.24 | 0.91 |
| 02/06 | 938 | 947 | 936 | 940 | +0.11% | 48,000 | 97億4592万 | -12.15% | 34.22 | 0.93 |
| 02/05 | 965 | 965 | 939 | 939 | -1.88% | 108,800 | 97億3555万 | -12.49% | 34.18 | 0.93 |
| 02/02 | 963 | 971 | 955 | 957 | +0.53% | 90,100 | 99億2217万 | -10.98% | 34.84 | 0.95 |
| 02/01 | 992 | 992 | 947 | 952 | -4.61% | 194,300 | 98億7033万 | -11.52% | 34.66 | 0.94 |
| 01/31 | 1,016 | 1,028 | 994 | 998 | -2.63% | 152,400 | 103億4726万 | -7.51% | 8.03 | 0.99 |
| 01/30 | 1,036 | 1,049 | 1,024 | 1,025 | -10.95% | 361,000 | 106億2720万 | -5% | 8.25 | 1.02 |
| 01/29 | 1,130 | 1,152 | 1,128 | 1,151 | +2.22% | 237,300 | 119億3356万 | +6.87% | 9.26 | 1.14 |
| 01/26 | 1,120 | 1,134 | 1,116 | 1,126 | +0.54% | 166,900 | 116億7436万 | +5.33% | 9.06 | 1.12 |
| 01/25 | 1,113 | 1,126 | 1,110 | 1,120 | -0.09% | 86,900 | 116億1216万 | +5.46% | 9.01 | 1.11 |
| 01/24 | 1,107 | 1,126 | 1,106 | 1,121 | -0.62% | 114,900 | 116億2252万 | +6.26% | 9.02 | 1.11 |
| 01/23 | 1,121 | 1,129 | 1,105 | 1,128 | +0.27% | 158,700 | 116億9510万 | +7.53% | 9.08 | 1.12 |
| 01/22 | 1,108 | 1,125 | 1,099 | 1,125 | +2.18% | 165,300 | 116億6400万 | +7.86% | 9.05 | 1.12 |
| 01/19 | 1,106 | 1,106 | 1,097 | 1,101 | 0% | 77,000 | 114億1516万 | +6.27% | 8.86 | 1.09 |
| 01/18 | 1,087 | 1,101 | 1,086 | 1,101 | +1.29% | 64,700 | 114億1516万 | +6.48% | 8.86 | 1.09 |
| 01/17 | 1,092 | 1,105 | 1,083 | 1,087 | -0.09% | 102,900 | 112億7001万 | +5.33% | 8.75 | 1.08 |
| 01/16 | 1,096 | 1,096 | 1,080 | 1,088 | -0.27% | 110,000 | 112億8038万 | +5.53% | 8.76 | 1.08 |
| 01/15 | 1,089 | 1,101 | 1,088 | 1,091 | +0.28% | 106,800 | 113億1148万 | +5.82% | 8.78 | 1.08 |
| 01/12 | 1,107 | 1,114 | 1,084 | 1,088 | -1.18% | 119,900 | 112億8038万 | +5.53% | 8.76 | 1.08 |
| 01/11 | 1,116 | 1,120 | 1,101 | 1,101 | -0.81% | 138,100 | 114億1516万 | +6.79% | 8.86 | 1.09 |
| 01/10 | 1,125 | 1,130 | 1,110 | 1,110 | -1.25% | 121,700 | 115億848万 | +7.56% | 8.93 | 1.1 |
| 01/09 | 1,108 | 1,142 | 1,108 | 1,124 | +2.55% | 159,800 | 116億5363万 | +9.13% | 9.05 | 1.12 |
| 01/05 | 1,088 | 1,110 | 1,080 | 1,096 | +1.2% | 113,600 | 113億6332万 | +6.61% | 8.82 | 1.09 |
| 01/04 | 1,057 | 1,083 | 1,051 | 1,083 | +2.46% | 190,600 | 112億2854万 | +5.45% | 8.72 | 1.07 |
| 2023 |
| 12/29 | 1,035 | 1,057 | 1,030 | 1,057 | +2.03% | 84,300 | 109億5897万 | +3.02% | 8.51 | 1.05 |
| 12/28 | 1,014 | 1,043 | 1,010 | 1,036 | +2.78% | 111,300 | 107億4124万 | +1.07% | 8.34 | 1.03 |
| 12/27 | 998 | 1,010 | 989 | 1,008 | +0.9% | 66,300 | 104億5094万 | -1.75% | 8.11 | 1 |
| 12/26 | 993 | 1,003 | 992 | 999 | +0.71% | 38,400 | 103億5763万 | -2.82% | 8.04 | 0.99 |
| 12/25 | 1,028 | 1,028 | 992 | 992 | -2.27% | 72,600 | 102億8505万 | -3.6% | 7.98 | 0.98 |
| 12/22 | 990 | 1,017 | 990 | 1,015 | +2.53% | 48,100 | 105億2352万 | -1.55% | 8.17 | 1.01 |
| 12/21 | 978 | 993 | 972 | 990 | +1.02% | 45,300 | 102億6432万 | -4.07% | 7.97 | 0.98 |
| 12/20 | 969 | 984 | 969 | 980 | +1.87% | 33,800 | 101億6064万 | -5.04% | 7.89 | 0.97 |
| 12/19 | 950 | 966 | 950 | 962 | +2.01% | 27,400 | 99億7401万 | -6.87% | 7.74 | 0.95 |
| 12/18 | 952 | 952 | 928 | 943 | -1.05% | 58,100 | 97億7702万 | -8.89% | 7.59 | 0.94 |
| 12/15 | 965 | 976 | 946 | 953 | -1.14% | 42,600 | 98億8070万 | -8.1% | 7.67 | 0.95 |
| 12/14 | 982 | 995 | 962 | 964 | -0.52% | 52,700 | 99億9475万 | -7.22% | 7.76 | 0.96 |
| 12/13 | 955 | 975 | 945 | 969 | +0.94% | 68,900 | 100億4659万 | -6.83% | 7.8 | 0.96 |
| 12/12 | 930 | 965 | 925 | 960 | -9% | 231,000 | 99億5328万 | -7.87% | 7.73 | 0.95 |
| 12/11 | 1,055 | 1,069 | 1,040 | 1,055 | +1.44% | 106,400 | 109億3824万 | +1.15% | 8.49 | 1.05 |
| 12/08 | 1,078 | 1,078 | 1,032 | 1,040 | -3.53% | 46,400 | 107億8272万 | -0.19% | 8.37 | 1.03 |
| 12/07 | 1,090 | 1,090 | 1,075 | 1,078 | -0.46% | 20,000 | 111億7670万 | +3.55% | 8.68 | 1.07 |
| 12/06 | 1,077 | 1,091 | 1,077 | 1,083 | +0.19% | 23,000 | 112億2854万 | +4.34% | 8.72 | 1.07 |
| 12/05 | 1,109 | 1,124 | 1,081 | 1,081 | -2.35% | 55,900 | 112億780万 | +4.65% | 8.7 | 1.07 |
| 12/04 | 1,115 | 1,119 | 1,095 | 1,107 | +0.27% | 30,000 | 114億7737万 | +7.58% | 8.91 | 1.1 |
| 12/01 | 1,070 | 1,115 | 1,065 | 1,104 | +3.08% | 46,800 | 114億4627万 | +8.02% | 8.89 | 1.1 |
| 11/30 | 1,069 | 1,074 | 1,054 | 1,071 | -0.28% | 15,600 | 111億412万 | +5.31% | 8.62 | 1.06 |
| 11/29 | 1,066 | 1,086 | 1,066 | 1,074 | -0.09% | 30,800 | 111億3523万 | +6.13% | 8.64 | 1.07 |
| 11/28 | 1,054 | 1,076 | 1,054 | 1,075 | +2.58% | 30,000 | 111億4560万 | +6.86% | 8.65 | 1.07 |
| 11/27 | 1,054 | 1,055 | 1,046 | 1,048 | +0.38% | 10,200 | 108億6566万 | +4.59% | 8.43 | 1.04 |
| 11/24 | 1,049 | 1,049 | 1,034 | 1,044 | -0.29% | 15,000 | 108億2419万 | +4.61% | 8.4 | 1.04 |
| 11/22 | 1,053 | 1,059 | 1,042 | 1,047 | -1.23% | 16,800 | 108億5529万 | +5.23% | 8.43 | 1.04 |
| 11/21 | 1,037 | 1,060 | 1,033 | 1,060 | +2.51% | 20,500 | 109億9008万 | +6.96% | 8.53 | 1.05 |
| 11/20 | 1,053 | 1,055 | 1,031 | 1,034 | -1.52% | 22,200 | 107億2051万 | +4.76% | 8.32 | 1.03 |
| 11/17 | 1,021 | 1,050 | 1,021 | 1,050 | +2.94% | 42,400 | 108億8640万 | +6.71% | 8.45 | 1.04 |
| 11/16 | 1,003 | 1,020 | 1,000 | 1,020 | +1.59% | 23,500 | 105億7536万 | +3.98% | 8.21 | 1.01 |
| 11/15 | 1,010 | 1,010 | 997 | 1,004 | 0% | 16,500 | 104億947万 | +2.45% | 8.08 | 1 |
| 11/14 | 1,011 | 1,011 | 993 | 1,004 | +0.1% | 13,200 | 104億947万 | +2.55% | 8.08 | 1 |
| 11/13 | 1,003 | 1,014 | 997 | 1,003 | -0.3% | 20,100 | 103億9910万 | +2.56% | 8.07 | 1 |
| 11/10 | 999 | 1,006 | 984 | 1,006 | +0.7% | 21,200 | 104億3020万 | +3.07% | 8.1 | 1 |
| 11/09 | 990 | 999 | 975 | 999 | +1.01% | 21,400 | 103億5763万 | +2.67% | 8.04 | 0.99 |
| 11/08 | 1,019 | 1,019 | 984 | 989 | -1.79% | 24,800 | 102億5395万 | +1.75% | 7.96 | 0.98 |
| 11/07 | 1,003 | 1,023 | 1,000 | 1,007 | +0.6% | 33,300 | 104億4057万 | +3.49% | 8.1 | 1 |
| 11/06 | 1,020 | 1,024 | 956 | 1,001 | -1.38% | 85,900 | 103億7836万 | +2.88% | 8.06 | 0.99 |
| 11/02 | 1,019 | 1,028 | 1,008 | 1,015 | +0.59% | 17,100 | 105億2352万 | +4% | 8.17 | 1.01 |
| 11/01 | 1,023 | 1,023 | 1,004 | 1,009 | -0.3% | 28,100 | 104億6131万 | +3.17% | 8.12 | 1 |
| 10/31 | 987 | 1,014 | 962 | 1,012 | +5.75% | 58,200 | 104億9241万 | +3.58% | 8.14 | 1.03 |
| 10/30 | 985 | 989 | 957 | 957 | -2.25% | 91,300 | 99億2217万 | -2.05% | 7.7 | 0.98 |
| 10/27 | 963 | 979 | 948 | 979 | +3.27% | 32,000 | 101億5027万 | 0% | 7.88 | 1 |
| 10/26 | 957 | 959 | 945 | 948 | -1.46% | 20,300 | 98億2886万 | -3.17% | 7.63 | 0.97 |
| 10/25 | 960 | 967 | 948 | 962 | +1.8% | 23,300 | 99億7401万 | -1.74% | 7.74 | 0.98 |
| 10/24 | 940 | 951 | 922 | 945 | +0.53% | 29,300 | 97億9776万 | -3.47% | 7.61 | 0.96 |
| 10/23 | 952 | 962 | 938 | 940 | -2.39% | 22,400 | 97億4592万 | -4.08% | 7.57 | 0.96 |
| 10/20 | 955 | 963 | 949 | 963 | +0.52% | 18,200 | 99億8438万 | -1.83% | 7.75 | 0.98 |
| 10/19 | 961 | 976 | 956 | 958 | -1.44% | 23,100 | 99億3254万 | -2.24% | 7.71 | 0.98 |
| 10/18 | 949 | 972 | 949 | 972 | +2.64% | 20,200 | 100億7769万 | -0.61% | 7.82 | 0.99 |
| 10/17 | 941 | 967 | 940 | 947 | +0.85% | 26,300 | 98億1849万 | -2.67% | 7.62 | 0.96 |
| 10/16 | 962 | 975 | 939 | 939 | -3.49% | 30,900 | 97億3555万 | -3.1% | 7.56 | 0.96 |
| 10/13 | 973 | 980 | 963 | 973 | -0.51% | 29,800 | 100億8806万 | +0.83% | 7.83 | 0.99 |
| 10/12 | 984 | 992 | 973 | 978 | -0.61% | 20,600 | 101億3990万 | +1.98% | 7.87 | 1 |
| 10/11 | 1,006 | 1,006 | 983 | 984 | -1.11% | 27,700 | 102億211万 | +3.14% | 7.92 | 1 |
| 10/10 | 979 | 1,006 | 977 | 995 | +2.47% | 30,500 | 103億1616万 | +4.96% | 8.01 | 1.01 |
| 10/06 | 968 | 979 | 953 | 971 | +1.78% | 26,500 | 100億6732万 | +3.08% | 7.81 | 0.99 |
| 10/05 | 922 | 958 | 922 | 954 | +3.7% | 35,400 | 98億9107万 | +1.92% | 7.68 | 0.97 |
| 10/04 | 940 | 964 | 920 | 920 | -5.15% | 54,300 | 95億3856万 | -1.18% | 7.4 | 0.94 |
| 10/03 | 998 | 998 | 968 | 970 | -4.72% | 72,600 | 100億5696万 | +4.64% | 7.81 | 0.99 |
| 10/02 | 1,006 | 1,041 | 1,006 | 1,018 | -0.49% | 47,600 | 105億5462万 | +10.41% | 8.19 | 1.04 |
| 09/29 | 1,070 | 1,086 | 1,008 | 1,023 | -3.76% | 85,300 | 106億646万 | +11.93% | 8.23 | 1.04 |
