株価チャート
2023/09/13～2024/02/09
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 |
| 02/09 | 813 | 814 | 806 | 810 | -0.12% | 2,200 | 25億7661万 | +2.53% | 7.76 | 0.63 |
| 02/08 | 811 | 811 | 807 | 811 | +0.25% | 1,100 | 25億7979万 | +2.92% | 7.77 | 0.63 |
| 02/07 | 803 | 810 | 803 | 809 | +0.75% | 1,000 | 25億7342万 | +3.19% | 7.75 | 0.62 |
| 02/06 | 812 | 812 | 803 | 803 | -1.11% | 2,200 | 25億5434万 | +2.69% | 7.69 | 0.62 |
| 02/05 | 820 | 820 | 810 | 812 | +0.25% | 3,800 | 25億8297万 | +4.24% | 7.78 | 0.63 |
| 02/02 | 819 | 819 | 808 | 810 | -0.98% | 3,300 | 25億7661万 | +4.38% | 7.76 | 0.63 |
| 02/01 | 808 | 818 | 805 | 818 | +0.86% | 7,000 | 26億205万 | +5.82% | 7.84 | 0.63 |
| 01/31 | 808 | 811 | 803 | 811 | +0.37% | 3,900 | 25億7979万 | +5.32% | 7.77 | 0.63 |
| 01/30 | 822 | 822 | 787 | 808 | -1.1% | 16,100 | 25億7024万 | +5.35% | 7.74 | 0.62 |
| 01/29 | 816 | 822 | 816 | 817 | +0.12% | 4,600 | 25億9887万 | +6.94% | 7.83 | 0.63 |
| 01/26 | 835 | 835 | 814 | 816 | -2.28% | 6,500 | 25億9569万 | +7.37% | 7.82 | 0.63 |
| 01/25 | 791 | 837 | 791 | 835 | +5.56% | 16,300 | 26億5613万 | +10.3% | 8 | 0.64 |
| 01/24 | 789 | 791 | 784 | 791 | +0.64% | 3,800 | 25億1617万 | +5.05% | 7.58 | 0.61 |
| 01/23 | 788 | 793 | 783 | 786 | +0.64% | 11,200 | 25億26万 | +4.66% | 7.53 | 0.61 |
| 01/22 | 777 | 783 | 768 | 781 | +2.23% | 9,000 | 24億8436万 | +4.27% | 7.48 | 0.6 |
| 01/19 | 767 | 770 | 764 | 764 | +0.26% | 11,000 | 24億3028万 | +2.41% | 7.32 | 0.59 |
| 01/18 | 768 | 768 | 762 | 762 | -0.26% | 2,300 | 24億2392万 | +2.28% | 7.3 | 0.59 |
| 01/17 | 768 | 768 | 760 | 764 | +0.13% | 6,800 | 24億3028万 | +2.83% | 7.32 | 0.59 |
| 01/16 | 768 | 770 | 762 | 763 | -1.04% | 6,000 | 24億2710万 | +2.83% | 7.31 | 0.59 |
| 01/15 | 766 | 771 | 753 | 771 | +1.31% | 17,000 | 24億5255万 | +4.05% | 7.39 | 0.6 |
| 01/12 | 766 | 766 | 746 | 761 | +0.4% | 23,200 | 24億2074万 | +2.98% | 7.29 | 0.59 |
| 01/11 | 778 | 778 | 756 | 758 | -1.3% | 17,400 | 24億1119万 | +2.57% | 7.26 | 0.59 |
| 01/10 | 774 | 776 | 765 | 768 | -0.26% | 12,700 | 24億4300万 | +4.07% | 7.36 | 0.59 |
| 01/09 | 770 | 770 | 752 | 770 | +2.67% | 8,200 | 24億4937万 | +4.62% | 7.38 | 0.59 |
| 01/05 | 756 | 765 | 750 | 750 | -0.53% | 14,300 | 23億8575万 | +2.04% | 7.19 | 0.58 |
| 01/04 | 734 | 754 | 730 | 754 | +3.71% | 11,400 | 23億9847万 | +2.72% | 7.22 | 0.58 |
| 2023 |
| 12/29 | 721 | 734 | 721 | 727 | -1.89% | 50,900 | 23億1258万 | -0.95% | 6.97 | 0.56 |
| 12/28 | 737 | 747 | 737 | 741 | +0.54% | 1,800 | 23億5712万 | +0.95% | 7.1 | 0.57 |
| 12/27 | 747 | 747 | 735 | 737 | -0.41% | 12,800 | 23億4439万 | +0.27% | 7.06 | 0.57 |
| 12/26 | 739 | 749 | 739 | 740 | +0.14% | 3,400 | 23億5394万 | +0.68% | 7.09 | 0.57 |
| 12/25 | 738 | 747 | 738 | 739 | +0.14% | 11,300 | 23億5075万 | +0.41% | 7.08 | 0.57 |
| 12/22 | 739 | 740 | 733 | 738 | 0% | 2,500 | 23億4757万 | +0.14% | 7.07 | 0.57 |
| 12/21 | 725 | 738 | 725 | 738 | +0.68% | 3,200 | 23億4757万 | +0.27% | 7.07 | 0.57 |
| 12/20 | 734 | 740 | 725 | 733 | +1.1% | 5,200 | 23億3167万 | -0.41% | 7.02 | 0.57 |
| 12/19 | 726 | 734 | 725 | 725 | -0.14% | 7,600 | 23億622万 | -1.49% | 6.95 | 0.56 |
| 12/18 | 746 | 750 | 719 | 726 | -3.2% | 12,600 | 23億940万 | -1.49% | 6.96 | 0.56 |
| 12/15 | 735 | 750 | 730 | 750 | +3.02% | 14,300 | 23億8575万 | +1.76% | 7.19 | 0.58 |
| 12/14 | 730 | 736 | 728 | 728 | -0.27% | 7,300 | 23億1576万 | -1.22% | 6.97 | 0.56 |
| 12/13 | 725 | 730 | 724 | 730 | +1.11% | 9,700 | 23億2213万 | -0.95% | 6.99 | 0.56 |
| 12/12 | 723 | 729 | 722 | 722 | -0.14% | 4,500 | 22億9668万 | -2.04% | 6.92 | 0.56 |
| 12/11 | 723 | 727 | 722 | 723 | 0% | 6,300 | 22億9986万 | -2.03% | 6.93 | 0.56 |
| 12/08 | 730 | 730 | 719 | 723 | -1.23% | 11,900 | 22億9986万 | -2.17% | 6.93 | 0.56 |
| 12/07 | 730 | 733 | 730 | 732 | -0.41% | 2,300 | 23億2849万 | -1.21% | 7.01 | 0.56 |
| 12/06 | 735 | 736 | 728 | 735 | -0.41% | 4,900 | 23億3803万 | -0.81% | 7.04 | 0.57 |
| 12/05 | 740 | 740 | 735 | 738 | -0.54% | 2,500 | 23億4757万 | -0.54% | 7.07 | 0.57 |
| 12/04 | 738 | 742 | 735 | 742 | +1.09% | 2,200 | 23億6030万 | -0.54% | 7.11 | 0.57 |
| 12/01 | 734 | 740 | 732 | 734 | -0.41% | 5,900 | 23億3485万 | -2.52% | 7.03 | 0.57 |
| 11/30 | 734 | 737 | 730 | 737 | +0.41% | 8,900 | 23億4439万 | -2.64% | 7.06 | 0.57 |
| 11/29 | 730 | 740 | 725 | 734 | -0.14% | 6,000 | 23億3485万 | -3.55% | 7.03 | 0.57 |
| 11/28 | 739 | 745 | 735 | 735 | -0.54% | 4,800 | 23億3803万 | -3.92% | 7.04 | 0.57 |
| 11/27 | 746 | 746 | 732 | 739 | -0.27% | 6,300 | 23億5075万 | -4.03% | 7.08 | 0.57 |
| 11/24 | 748 | 749 | 740 | 741 | -0.94% | 6,000 | 23億5712万 | -4.39% | 7.1 | 0.57 |
| 11/22 | 743 | 755 | 741 | 748 | -0.27% | 12,400 | 23億7938万 | -3.98% | 7.17 | 0.58 |
| 11/21 | 757 | 757 | 745 | 750 | -0.92% | 6,200 | 23億8575万 | -4.21% | 7.19 | 0.58 |
| 11/20 | 748 | 765 | 748 | 757 | +0.26% | 9,400 | 24億801万 | -3.81% | 7.25 | 0.58 |
| 11/17 | 736 | 755 | 732 | 755 | +2.72% | 17,600 | 24億165万 | -4.43% | 7.23 | 0.58 |
| 11/16 | 732 | 738 | 731 | 735 | +0.82% | 8,200 | 23億3803万 | -7.55% | 7.04 | 0.57 |
| 11/15 | 737 | 740 | 726 | 729 | -1.09% | 16,200 | 23億1894万 | -9.1% | 6.98 | 0.56 |
| 11/14 | 741 | 741 | 733 | 737 | -0.27% | 5,100 | 23億4439万 | -8.9% | 7.06 | 0.57 |
| 11/13 | 738 | 743 | 734 | 739 | -0.27% | 8,500 | 23億5075万 | -9.44% | 7.08 | 0.57 |
| 11/10 | 741 | 741 | 736 | 741 | +0.82% | 3,300 | 23億5712万 | -9.96% | 7.1 | 0.57 |
| 11/09 | 742 | 744 | 731 | 735 | +1.1% | 9,600 | 23億3803万 | -11.23% | 7.04 | 0.57 |
| 11/08 | 741 | 741 | 720 | 727 | -0.82% | 16,400 | 23億1258万 | -13.14% | 6.97 | 0.56 |
| 11/07 | 750 | 750 | 733 | 733 | -1.61% | 14,300 | 23億3167万 | -13.25% | 7.02 | 0.57 |
| 11/06 | 739 | 750 | 736 | 745 | -1.72% | 28,300 | 23億6984万 | -12.46% | 7.14 | 0.57 |
| 11/02 | 784 | 785 | 758 | 758 | -1.04% | 12,400 | 24億1119万 | -11.55% | 7.26 | 0.59 |
| 11/01 | 747 | 775 | 747 | 766 | +3.37% | 25,600 | 24億3664万 | -10.93% | 7.34 | 0.59 |
| 10/31 | 760 | 766 | 718 | 741 | -2.76% | 33,300 | 23億5712万 | -14.24% | 7.21 | 0.57 |
| 10/30 | 779 | 785 | 744 | 762 | -9.5% | 142,900 | 24億2392万 | -12.21% | 7.41 | 0.59 |
| 10/27 | 862 | 863 | 841 | 842 | -7.17% | 59,700 | 26億7840万 | -3.33% | 8.19 | 0.65 |
| 10/26 | 830 | 950 | 823 | 907 | +7.59% | 74,100 | 28億8516万 | +4.13% | 8.82 | 0.7 |
| 10/25 | 830 | 860 | 828 | 843 | +1.69% | 12,800 | 26億8158万 | -2.88% | 8.2 | 0.65 |
| 10/24 | 841 | 846 | 819 | 829 | -1.43% | 17,500 | 26億3704万 | -4.49% | 8.06 | 0.64 |
| 10/23 | 858 | 863 | 841 | 841 | -1.75% | 14,300 | 26億7522万 | -3.22% | 8.18 | 0.65 |
| 10/20 | 839 | 857 | 839 | 856 | +0.59% | 10,400 | 27億2293万 | -1.5% | 8.33 | 0.66 |
| 10/19 | 835 | 853 | 835 | 851 | +0.71% | 11,000 | 27億703万 | -1.85% | 8.28 | 0.65 |
| 10/18 | 835 | 861 | 831 | 845 | -0.12% | 15,500 | 26億8794万 | -2.42% | 8.22 | 0.65 |
| 10/17 | 864 | 876 | 834 | 846 | -1.05% | 21,500 | 26億9112万 | -2.08% | 8.23 | 0.65 |
| 10/16 | 830 | 856 | 830 | 855 | +1.79% | 12,300 | 27億1975万 | -0.7% | 8.32 | 0.66 |
| 10/13 | 882 | 882 | 833 | 840 | -4.65% | 36,700 | 26億7204万 | -2.21% | 8.17 | 0.65 |
| 10/12 | 895 | 897 | 873 | 881 | -1.56% | 22,700 | 28億246万 | +2.8% | 8.57 | 0.68 |
| 10/11 | 913 | 913 | 888 | 895 | -1.97% | 17,000 | 28億4699万 | +4.92% | 8.71 | 0.69 |
| 10/10 | 928 | 928 | 900 | 913 | +1.67% | 24,500 | 29億425万 | +7.54% | 8.88 | 0.7 |
| 10/06 | 935 | 936 | 892 | 898 | -2.39% | 19,900 | 28億5653万 | +6.52% | 8.74 | 0.69 |
| 10/05 | 895 | 924 | 877 | 920 | +4.55% | 21,500 | 29億2652万 | +9.79% | 8.95 | 0.71 |
| 10/04 | 950 | 950 | 855 | 880 | -7.85% | 50,400 | 27億9928万 | +5.9% | 8.56 | 0.68 |
| 10/03 | 910 | 985 | 904 | 955 | +3.35% | 77,600 | 30億3785万 | +15.62% | 9.29 | 0.73 |
| 10/02 | 887 | 924 | 887 | 924 | +4.17% | 46,200 | 29億3924万 | +12.96% | 8.99 | 0.71 |
| 09/29 | 886 | 899 | 881 | 887 | +0.11% | 24,900 | 28億2154万 | +9.37% | 8.63 | 0.68 |
| 09/28 | 860 | 886 | 846 | 886 | +4.36% | 53,000 | 28億1836万 | +10.06% | 8.62 | 0.68 |
| 09/27 | 853 | 856 | 841 | 849 | -0.12% | 10,800 | 27億66万 | +6.26% | 8.26 | 0.65 |
| 09/26 | 839 | 850 | 829 | 850 | +1.67% | 14,900 | 27億385万 | +6.92% | 8.27 | 0.65 |
| 09/25 | 841 | 841 | 826 | 836 | +0.12% | 17,700 | 26億5931万 | +5.69% | 8.13 | 0.64 |
| 09/22 | 834 | 839 | 832 | 835 | -1.18% | 8,800 | 26億5613万 | +6.1% | 8.12 | 0.64 |
| 09/21 | 833 | 850 | 833 | 845 | +1.44% | 13,200 | 26億8794万 | +7.92% | 8.22 | 0.65 |
| 09/20 | 855 | 860 | 831 | 833 | -2.57% | 21,900 | 26億4977万 | +7.07% | 8.1 | 0.64 |
| 09/19 | 860 | 869 | 840 | 855 | +1.18% | 28,600 | 27億1975万 | +10.47% | 8.32 | 0.66 |
| 09/15 | 834 | 854 | 829 | 845 | +1.2% | 30,800 | 26億8794万 | +9.74% | 8.22 | 0.65 |
| 09/14 | 836 | 836 | 818 | 835 | +0.85% | 16,800 | 26億5613万 | +9.01% | 8.12 | 0.64 |
| 09/13 | 816 | 835 | 815 | 828 | +2.6% | 23,400 | 26億3386万 | +8.52% | 8.05 | 0.64 |
