株価チャート
2023/09/26~2024/02/22
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 |
02/22 | 1,028 | 1,028 | 1,010 | 1,013 | -0.98% | 17,900 | 86億9650万 | -4.07% | 8.37 | 0.69 |
02/21 | 1,030 | 1,036 | 1,021 | 1,023 | -1.16% | 26,500 | 87億8235万 | -3.13% | 8.45 | 0.69 |
02/20 | 1,040 | 1,040 | 1,028 | 1,035 | -0.38% | 48,300 | 88億8537万 | -1.99% | 8.55 | 0.7 |
02/19 | 1,026 | 1,039 | 1,016 | 1,039 | +2.36% | 36,100 | 89億1971万 | -1.7% | 8.58 | 0.71 |
02/16 | 1,019 | 1,022 | 999 | 1,015 | +1.5% | 107,400 | 87億1367万 | -3.88% | 8.38 | 0.69 |
02/15 | 981 | 1,010 | 947 | 1,000 | -8.26% | 336,200 | 85億8490万 | -5.39% | 8.26 | 0.68 |
02/14 | 1,075 | 1,096 | 1,061 | 1,090 | +0.93% | 115,900 | 93億5754万 | +3.02% | 9 | 0.74 |
02/13 | 1,068 | 1,080 | 1,061 | 1,080 | +1.12% | 39,500 | 92億7169万 | +2.27% | 8.92 | 0.73 |
02/09 | 1,083 | 1,091 | 1,068 | 1,068 | -1.39% | 28,200 | 91億6867万 | +1.42% | 8.82 | 0.73 |
02/08 | 1,102 | 1,102 | 1,079 | 1,083 | -1.72% | 26,300 | 92億9744万 | +3.04% | 8.94 | 0.74 |
02/07 | 1,101 | 1,115 | 1,096 | 1,102 | +0.36% | 23,300 | 94億6055万 | +5.15% | 9.1 | 0.75 |
02/06 | 1,111 | 1,111 | 1,094 | 1,098 | -1.08% | 30,700 | 94億2622万 | +5.27% | 9.07 | 0.75 |
02/05 | 1,097 | 1,114 | 1,080 | 1,110 | +1.83% | 53,000 | 95億2923万 | +6.73% | 9.17 | 0.75 |
02/02 | 1,070 | 1,092 | 1,070 | 1,090 | +2.25% | 34,300 | 93億5754万 | +5.11% | 9 | 0.74 |
02/01 | 1,061 | 1,079 | 1,060 | 1,066 | +1.52% | 51,100 | 91億5150万 | +3.09% | 8.8 | 0.72 |
01/31 | 1,050 | 1,057 | 1,045 | 1,050 | -0.1% | 17,000 | 90億1414万 | +1.74% | 8.67 | 0.71 |
01/30 | 1,048 | 1,062 | 1,048 | 1,051 | +0.29% | 72,000 | 90億2272万 | +1.94% | 8.68 | 0.71 |
01/29 | 1,049 | 1,061 | 1,046 | 1,048 | +0.87% | 31,700 | 89億9697万 | +1.75% | 8.65 | 0.71 |
01/26 | 1,041 | 1,045 | 1,036 | 1,039 | -0.57% | 16,000 | 89億1971万 | +0.97% | 8.58 | 0.71 |
01/25 | 1,049 | 1,049 | 1,037 | 1,045 | -0.38% | 27,600 | 89億7122万 | +1.65% | 8.63 | 0.71 |
01/24 | 1,061 | 1,064 | 1,049 | 1,049 | -1.32% | 18,600 | 90億556万 | +2.04% | 8.66 | 0.71 |
01/23 | 1,063 | 1,070 | 1,051 | 1,063 | -0.19% | 32,100 | 91億2574万 | +3.61% | 8.78 | 0.72 |
01/22 | 1,037 | 1,072 | 1,037 | 1,065 | +2.5% | 55,700 | 91億4291万 | +3.9% | 8.8 | 0.72 |
01/19 | 1,036 | 1,043 | 1,027 | 1,039 | +1.17% | 32,600 | 89億1971万 | +1.46% | 8.58 | 0.71 |
01/18 | 1,019 | 1,029 | 1,017 | 1,027 | +0.79% | 24,900 | 88億1669万 | +0.39% | 8.48 | 0.7 |
01/17 | 1,034 | 1,043 | 1,019 | 1,019 | -1.74% | 29,600 | 87億4801万 | -0.39% | 8.42 | 0.69 |
01/16 | 1,036 | 1,051 | 1,031 | 1,037 | -0.67% | 29,400 | 89億254万 | +1.17% | 8.56 | 0.7 |
01/15 | 1,021 | 1,046 | 1,021 | 1,044 | +2.25% | 44,200 | 89億6263万 | +1.75% | 8.62 | 0.71 |
01/12 | 1,028 | 1,030 | 1,019 | 1,021 | -0.97% | 28,600 | 87億6518万 | -0.49% | 8.43 | 0.69 |
01/11 | 1,037 | 1,044 | 1,027 | 1,031 | -0.39% | 24,700 | 88億5103万 | +0.29% | 8.51 | 0.7 |
01/10 | 1,039 | 1,041 | 1,028 | 1,035 | -0.38% | 24,500 | 88億8537万 | +0.58% | 8.55 | 0.7 |
01/09 | 1,019 | 1,039 | 1,015 | 1,039 | +2.87% | 47,600 | 89億1971万 | +0.87% | 8.58 | 0.71 |
01/05 | 1,003 | 1,010 | 998 | 1,010 | +0.7% | 24,600 | 86億7074万 | -2.04% | 8.34 | 0.69 |
01/04 | 1,001 | 1,004 | 991 | 1,003 | -0.4% | 74,800 | 86億1065万 | -3% | 8.28 | 0.68 |
2023 |
12/29 | 1,001 | 1,010 | 997 | 1,007 | +0.6% | 24,200 | 86億4499万 | -2.8% | 7.02 | 0.69 |
12/28 | 1,001 | 1,010 | 993 | 1,001 | -1.67% | 28,800 | 85億9348万 | -3.66% | 6.97 | 0.68 |
12/27 | 1,021 | 1,023 | 1,011 | 1,018 | -0.1% | 50,700 | 87億3942万 | -2.21% | 7.09 | 0.69 |
12/26 | 1,019 | 1,021 | 1,015 | 1,019 | 0% | 19,200 | 87億4801万 | -2.21% | 7.1 | 0.7 |
12/25 | 1,026 | 1,026 | 1,014 | 1,019 | -0.29% | 15,000 | 87億4801万 | -2.3% | 7.1 | 0.7 |
12/22 | 1,015 | 1,029 | 1,015 | 1,022 | +0.49% | 13,200 | 87億7376万 | -2.29% | 7.12 | 0.7 |
12/21 | 1,026 | 1,026 | 1,007 | 1,017 | -1.17% | 25,900 | 87億3084万 | -2.96% | 7.08 | 0.69 |
12/20 | 1,030 | 1,041 | 1,026 | 1,029 | 0% | 28,800 | 88億3386万 | -1.91% | 7.17 | 0.7 |
12/19 | 1,022 | 1,032 | 1,015 | 1,029 | +0.59% | 19,000 | 88億3386万 | -1.91% | 7.17 | 0.7 |
12/18 | 1,018 | 1,026 | 1,008 | 1,023 | -0.1% | 26,900 | 87億8235万 | -2.48% | 7.13 | 0.7 |
12/15 | 1,015 | 1,024 | 1,011 | 1,024 | +0.79% | 21,900 | 87億9093万 | -2.38% | 7.13 | 0.7 |
12/14 | 1,020 | 1,026 | 1,007 | 1,016 | -1.26% | 22,100 | 87億2225万 | -3.15% | 7.08 | 0.69 |
12/13 | 1,032 | 1,036 | 1,023 | 1,029 | -0.29% | 8,300 | 88億3386万 | -1.91% | 7.17 | 0.7 |
12/12 | 1,038 | 1,045 | 1,030 | 1,032 | -0.29% | 18,000 | 88億5961万 | -1.62% | 7.19 | 0.7 |
12/11 | 1,026 | 1,043 | 1,026 | 1,035 | +1.07% | 16,800 | 88億8537万 | -1.33% | 7.21 | 0.71 |
12/08 | 1,039 | 1,046 | 1,019 | 1,024 | -2.66% | 34,900 | 87億9093万 | -2.29% | 7.13 | 0.7 |
12/07 | 1,062 | 1,063 | 1,050 | 1,052 | -1.31% | 13,900 | 90億3131万 | +0.48% | 7.33 | 0.72 |
12/06 | 1,052 | 1,066 | 1,052 | 1,066 | +1.52% | 9,200 | 91億5150万 | +2.11% | 7.43 | 0.73 |
12/05 | 1,061 | 1,065 | 1,050 | 1,050 | -1.32% | 17,400 | 90億1414万 | +0.86% | 7.31 | 0.72 |
12/04 | 1,062 | 1,072 | 1,056 | 1,064 | 0% | 12,000 | 91億3433万 | +2.41% | 7.41 | 0.73 |
12/01 | 1,061 | 1,066 | 1,060 | 1,064 | +0.19% | 10,600 | 91億3433万 | +2.6% | 7.41 | 0.73 |
11/30 | 1,067 | 1,069 | 1,060 | 1,062 | -0.47% | 15,300 | 91億1716万 | +2.61% | 7.4 | 0.72 |
11/29 | 1,079 | 1,080 | 1,067 | 1,067 | -1.11% | 15,800 | 91億6008万 | +3.39% | 7.43 | 0.73 |
11/28 | 1,064 | 1,080 | 1,063 | 1,079 | +1.41% | 18,600 | 92億6310万 | +4.76% | 7.52 | 0.74 |
11/27 | 1,070 | 1,074 | 1,059 | 1,064 | -0.28% | 11,800 | 91億3433万 | +3.6% | 7.41 | 0.73 |
11/24 | 1,057 | 1,069 | 1,050 | 1,067 | +1.81% | 16,600 | 91億6008万 | +4% | 7.43 | 0.73 |
11/22 | 1,043 | 1,058 | 1,043 | 1,048 | -0.29% | 16,700 | 89億9697万 | +2.34% | 7.3 | 0.72 |
11/21 | 1,051 | 1,060 | 1,046 | 1,051 | -0.1% | 15,700 | 90億2272万 | +2.74% | 7.32 | 0.72 |
11/20 | 1,075 | 1,090 | 1,049 | 1,052 | -1.96% | 32,800 | 90億3131万 | +3.04% | 7.33 | 0.72 |
11/17 | 1,069 | 1,079 | 1,069 | 1,073 | +0.09% | 18,200 | 92億1159万 | +5.3% | 7.48 | 0.73 |
11/16 | 1,057 | 1,077 | 1,057 | 1,072 | +1.42% | 28,500 | 92億301万 | +5.3% | 7.47 | 0.73 |
11/15 | 1,048 | 1,063 | 1,033 | 1,057 | +3.53% | 45,000 | 90億7423万 | +4.04% | 7.36 | 0.72 |
11/14 | 1,035 | 1,039 | 1,019 | 1,021 | -1.45% | 27,900 | 87億6518万 | +0.49% | 7.11 | 0.7 |
11/13 | 1,028 | 1,036 | 1,022 | 1,036 | +1.57% | 21,400 | 88億9395万 | +1.97% | 7.22 | 0.71 |
11/10 | 1,021 | 1,025 | 1,015 | 1,020 | -0.58% | 10,600 | 87億5659万 | +0.39% | 7.11 | 0.7 |
11/09 | 1,013 | 1,031 | 1,010 | 1,026 | +1.48% | 15,600 | 88億810万 | +1.08% | 7.15 | 0.7 |
11/08 | 1,028 | 1,031 | 1,006 | 1,011 | -1.65% | 15,500 | 86億7933万 | -0.39% | 7.04 | 0.69 |
11/07 | 1,025 | 1,036 | 1,021 | 1,028 | +0.29% | 17,700 | 88億2527万 | +1.08% | 7.16 | 0.7 |
11/06 | 1,015 | 1,026 | 1,015 | 1,025 | +1.59% | 19,300 | 87億9952万 | +0.59% | 7.14 | 0.7 |
11/02 | 1,008 | 1,014 | 993 | 1,009 | +0.4% | 35,700 | 86億6216万 | -1.08% | 7.03 | 0.69 |
11/01 | 1,006 | 1,010 | 1,000 | 1,005 | +1.11% | 13,600 | 86億2782万 | -1.76% | 7 | 0.69 |
10/31 | 982 | 996 | 972 | 994 | +2.58% | 26,800 | 85億3339万 | -3.02% | 6.92 | 0.68 |
10/30 | 1,003 | 1,008 | 969 | 969 | -4.63% | 88,000 | 83億1876万 | -5.74% | 6.75 | 0.66 |
10/27 | 999 | 1,016 | 999 | 1,016 | +1.6% | 14,700 | 87億2225万 | -1.45% | 7.08 | 0.69 |
10/26 | 1,004 | 1,011 | 998 | 1,000 | -1.57% | 16,000 | 85億8490万 | -3.19% | 6.97 | 0.68 |
10/25 | 1,004 | 1,024 | 1,001 | 1,016 | +1.09% | 21,200 | 87億2225万 | -1.84% | 7.08 | 0.69 |
10/24 | 1,002 | 1,012 | 984 | 1,005 | -0.1% | 24,300 | 86億2782万 | -3.09% | 7 | 0.69 |
10/23 | 1,014 | 1,014 | 998 | 1,006 | -0.89% | 21,500 | 86億3640万 | -3.27% | 7.01 | 0.69 |
10/20 | 1,015 | 1,018 | 1,007 | 1,015 | -0.1% | 11,300 | 87億1367万 | -2.5% | 7.07 | 0.69 |
10/19 | 1,027 | 1,027 | 1,012 | 1,016 | -1.07% | 8,600 | 87億2225万 | -2.5% | 7.08 | 0.69 |
10/18 | 1,011 | 1,029 | 1,011 | 1,027 | +1.18% | 12,900 | 88億1669万 | -1.63% | 7.15 | 0.7 |
10/17 | 1,024 | 1,025 | 1,007 | 1,015 | +0.3% | 12,800 | 87億1367万 | -2.78% | 7.07 | 0.69 |
10/16 | 1,009 | 1,020 | 999 | 1,012 | -0.1% | 30,400 | 86億8791万 | -3.25% | 7.05 | 0.69 |
10/13 | 1,021 | 1,029 | 1,008 | 1,013 | -1.94% | 33,800 | 86億9650万 | -3.34% | 7.06 | 0.69 |
10/12 | 1,037 | 1,040 | 1,033 | 1,033 | -0.1% | 9,100 | 88億6820万 | -1.62% | 7.2 | 0.7 |
10/11 | 1,047 | 1,047 | 1,034 | 1,034 | -0.86% | 21,500 | 88億7678万 | -1.71% | 7.2 | 0.71 |
10/10 | 1,042 | 1,052 | 1,032 | 1,043 | +1.36% | 32,300 | 89億5405万 | -1.04% | 7.27 | 0.71 |
10/06 | 1,027 | 1,042 | 1,023 | 1,029 | -0.87% | 23,400 | 88億3386万 | -2.37% | 7.17 | 0.7 |
10/05 | 1,010 | 1,038 | 1,010 | 1,038 | +4.01% | 24,200 | 89億1112万 | -1.42% | 7.23 | 0.71 |
10/04 | 1,001 | 1,018 | 991 | 998 | -2.63% | 91,400 | 85億6773万 | -5.13% | 6.95 | 0.68 |
10/03 | 1,050 | 1,050 | 1,021 | 1,025 | -3.12% | 43,700 | 87億9952万 | -2.57% | 7.14 | 0.7 |
10/02 | 1,065 | 1,079 | 1,058 | 1,058 | -0.47% | 18,400 | 90億8282万 | +0.76% | 7.37 | 0.72 |
09/29 | 1,080 | 1,080 | 1,054 | 1,063 | -0.75% | 27,600 | 91億2574万 | +1.63% | 7.41 | 0.72 |
09/28 | 1,068 | 1,083 | 1,065 | 1,071 | +0.28% | 20,800 | 91億9442万 | +2.78% | 7.46 | 0.72 |
09/27 | 1,058 | 1,068 | 1,045 | 1,068 | +0.66% | 30,700 | 91億6867万 | +2.89% | 7.44 | 0.72 |
09/26 | 1,066 | 1,066 | 1,057 | 1,061 | -0.47% | 9,800 | 91億857万 | +2.61% | 7.39 | 0.72 |