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 | 336,500 | 337,000 | 333,000 | 333,000 | -0.89% | 912 | - | -2.43% | - | - |
| 02/08 | 339,000 | 339,000 | 335,500 | 336,000 | -0.59% | 1,149 | - | -1.59% | - | - |
| 02/07 | 340,500 | 341,500 | 338,000 | 338,000 | -1.02% | 893 | - | -1.01% | - | - |
| 02/06 | 339,500 | 341,500 | 338,500 | 341,500 | +0.59% | 773 | - | +0.04% | - | - |
| 02/05 | 341,500 | 342,000 | 339,500 | 339,500 | -0.59% | 770 | - | -0.54% | - | - |
| 02/02 | 340,500 | 342,500 | 339,500 | 341,500 | +0.74% | 733 | - | +0.03% | - | - |
| 02/01 | 341,000 | 341,500 | 338,500 | 339,000 | -0.73% | 1,441 | - | -0.72% | - | - |
| 01/31 | 343,000 | 345,000 | 341,500 | 341,500 | -0.73% | 857 | - | -0.04% | - | - |
| 01/30 | 343,000 | 344,000 | 341,500 | 344,000 | +0.44% | 648 | - | +0.73% | - | - |
| 01/29 | 343,500 | 345,000 | 342,500 | 342,500 | -0.15% | 681 | - | +0.36% | - | - |
| 01/26 | 341,000 | 343,500 | 340,500 | 343,000 | +0.44% | 587 | - | +0.53% | - | - |
| 01/25 | 341,000 | 341,500 | 339,000 | 341,500 | -0.29% | 972 | - | +0.12% | - | - |
| 01/24 | 343,000 | 345,500 | 342,500 | 342,500 | +0.15% | 881 | - | +0.41% | - | - |
| 01/23 | 347,000 | 347,500 | 342,000 | 342,000 | -1.01% | 814 | - | +0.31% | - | - |
| 01/22 | 342,500 | 346,000 | 341,000 | 345,500 | +0.88% | 1,278 | - | +1.37% | - | - |
| 01/19 | 341,000 | 342,500 | 340,500 | 342,500 | +1.03% | 585 | - | +0.54% | - | - |
| 01/18 | 342,000 | 342,000 | 339,000 | 339,000 | -0.59% | 682 | - | -0.5% | - | - |
| 01/17 | 341,000 | 343,000 | 341,000 | 341,000 | -0.44% | 737 | - | +0.05% | - | - |
| 01/16 | 346,000 | 346,000 | 341,000 | 342,500 | -0.72% | 567 | - | +0.49% | - | - |
| 01/15 | 343,000 | 346,500 | 343,000 | 345,000 | 0% | 896 | - | +1.2% | - | - |
| 01/12 | 343,500 | 346,000 | 343,000 | 345,000 | +0.73% | 696 | - | +1.19% | - | - |
| 01/11 | 340,500 | 343,500 | 340,500 | 342,500 | +0.74% | 758 | - | +0.44% | - | - |
| 01/10 | 340,500 | 342,500 | 340,000 | 340,000 | -0.15% | 642 | - | -0.3% | - | - |
| 01/09 | 341,500 | 342,500 | 340,000 | 340,500 | -0.73% | 642 | - | -0.27% | - | - |
| 01/05 | 336,500 | 344,500 | 336,500 | 343,000 | +1.78% | 1,369 | - | +0.33% | - | - |
| 01/04 | 336,000 | 337,000 | 335,000 | 337,000 | +0.3% | 887 | - | -1.52% | - | - |
| 2023 |
| 12/29 | 336,000 | 337,000 | 335,000 | 336,000 | 0% | 514 | - | -1.97% | - | - |
| 12/28 | 332,000 | 337,000 | 331,000 | 336,000 | -1.47% | 1,225 | - | -2.12% | - | - |
| 12/27 | 343,000 | 344,000 | 340,000 | 341,000 | 0% | 2,943 | - | -0.8% | - | - |
| 12/26 | 343,000 | 343,000 | 340,000 | 341,000 | -0.58% | 1,289 | - | -0.88% | - | - |
| 12/25 | 343,000 | 345,000 | 340,500 | 343,000 | 0% | 1,294 | - | -0.4% | - | - |
| 12/22 | 339,000 | 343,500 | 338,000 | 343,000 | +1.33% | 1,524 | - | -0.49% | - | - |
| 12/21 | 338,000 | 340,500 | 337,000 | 338,500 | 0% | 1,099 | - | -1.91% | - | - |
| 12/20 | 338,500 | 340,500 | 338,000 | 338,500 | -0.44% | 779 | - | -2.04% | - | - |
| 12/19 | 339,500 | 340,000 | 337,000 | 340,000 | -0.15% | 1,168 | - | -1.69% | - | - |
| 12/18 | 340,000 | 341,000 | 338,500 | 340,500 | -0.44% | 943 | - | -1.57% | - | - |
| 12/15 | 338,500 | 342,500 | 338,500 | 342,000 | +0.88% | 1,542 | - | -1.16% | - | - |
| 12/14 | 339,000 | 340,500 | 338,500 | 339,000 | 0% | 655 | - | -1.99% | - | - |
| 12/13 | 341,500 | 341,500 | 337,500 | 339,000 | -0.59% | 922 | - | -2.01% | - | - |
| 12/12 | 342,000 | 342,000 | 339,500 | 341,000 | -0.73% | 952 | - | -1.51% | - | - |
| 12/11 | 343,000 | 344,000 | 341,500 | 343,500 | +0.29% | 382 | - | -0.86% | - | - |
| 12/08 | 341,000 | 342,500 | 339,000 | 342,500 | +0.44% | 1,560 | - | -1.19% | - | - |
| 12/07 | 343,000 | 344,000 | 340,500 | 341,000 | -1.02% | 809 | - | -1.72% | - | - |
| 12/06 | 344,500 | 346,000 | 343,000 | 344,500 | -0.29% | 540 | - | -0.8% | - | - |
| 12/05 | 346,500 | 346,500 | 344,000 | 345,500 | -0.29% | 726 | - | -0.53% | - | - |
| 12/04 | 346,000 | 346,500 | 344,000 | 346,500 | +1.02% | 633 | - | -0.3% | - | - |
| 12/01 | 349,500 | 350,000 | 343,000 | 343,000 | -2% | 1,181 | - | -1.3% | - | - |
| 11/30 | 350,000 | 350,500 | 346,500 | 350,000 | -0.57% | 1,616 | - | +0.65% | - | - |
| 11/29 | 351,000 | 353,500 | 350,500 | 352,000 | +0.28% | 591 | - | +1.27% | - | - |
| 11/28 | 350,000 | 352,500 | 350,000 | 351,000 | +0.14% | 685 | - | +1.04% | - | - |
| 11/27 | 350,000 | 351,500 | 349,500 | 350,500 | +0.43% | 501 | - | +0.91% | - | - |
| 11/24 | 350,000 | 350,500 | 347,500 | 349,000 | +0.29% | 551 | - | +0.37% | - | - |
| 11/22 | 347,500 | 348,000 | 345,000 | 348,000 | 0% | 588 | - | +0.01% | - | - |
| 11/21 | 349,000 | 350,000 | 347,000 | 348,000 | -0.57% | 735 | - | -0.1% | - | - |
| 11/20 | 352,000 | 352,000 | 349,000 | 350,000 | -0.28% | 663 | - | +0.44% | - | - |
| 11/17 | 353,000 | 353,000 | 349,000 | 351,000 | -0.57% | 589 | - | +0.66% | - | - |
| 11/16 | 350,000 | 353,000 | 349,500 | 353,000 | +0.86% | 858 | - | +1.14% | - | - |
| 11/15 | 346,500 | 352,500 | 346,000 | 350,000 | +1.3% | 1,065 | - | +0.25% | - | - |
| 11/14 | 340,500 | 346,000 | 339,500 | 345,500 | +1.02% | 901 | - | -1.14% | - | - |
| 11/13 | 342,500 | 344,000 | 340,500 | 342,000 | -0.15% | 663 | - | -2.22% | - | - |
| 11/10 | 339,500 | 342,500 | 338,500 | 342,500 | +0.88% | 1,203 | - | -2.2% | - | - |
| 11/09 | 340,000 | 341,000 | 336,500 | 339,500 | -0.15% | 1,135 | - | -3.11% | - | - |
| 11/08 | 347,000 | 348,000 | 339,000 | 340,000 | -1.73% | 1,316 | - | -3.1% | - | - |
| 11/07 | 347,000 | 348,000 | 342,500 | 346,000 | -0.43% | 1,657 | - | -1.58% | - | - |
| 11/06 | 349,000 | 351,000 | 347,500 | 347,500 | +0.14% | 1,184 | - | -1.28% | - | - |
| 11/02 | 351,000 | 351,500 | 346,500 | 347,000 | -1.14% | 1,179 | - | -1.54% | - | - |
| 11/01 | 350,000 | 356,000 | 349,500 | 351,000 | +0.57% | 1,414 | - | -0.57% | - | - |
| 10/31 | 348,000 | 351,000 | 344,500 | 349,000 | +0.87% | 1,147 | - | -1.2% | - | - |
| 10/30 | 350,000 | 350,000 | 343,500 | 346,000 | -1.28% | 893 | - | -2.11% | - | - |
| 10/27 | 346,000 | 351,000 | 345,500 | 350,500 | +1.3% | 1,546 | - | -0.92% | - | - |
| 10/26 | 348,000 | 350,000 | 343,500 | 346,000 | -0.72% | 903 | - | -2.23% | - | - |
| 10/25 | 345,500 | 349,500 | 344,000 | 348,500 | +0.72% | 1,561 | - | -1.61% | - | - |
| 10/24 | 348,000 | 351,000 | 345,500 | 346,000 | -0.43% | 1,333 | - | -2.38% | - | - |
| 10/23 | 350,000 | 351,000 | 347,500 | 347,500 | -0.57% | 1,219 | - | -2.05% | - | - |
| 10/20 | 359,500 | 359,500 | 349,500 | 349,500 | -2.78% | 1,210 | - | -1.54% | - | - |
| 10/19 | 355,000 | 360,000 | 354,000 | 359,500 | +0.98% | 928 | - | +1.28% | - | - |
| 10/18 | 356,500 | 358,000 | 354,500 | 356,000 | -0.28% | 892 | - | +0.39% | - | - |
| 10/17 | 352,500 | 357,000 | 352,500 | 357,000 | +1.56% | 1,046 | - | +0.71% | - | - |
| 10/16 | 355,500 | 357,000 | 350,500 | 351,500 | -1.13% | 822 | - | -0.8% | - | - |
| 10/13 | 358,500 | 359,500 | 354,500 | 355,500 | -0.97% | 1,234 | - | +0.27% | - | - |
| 10/12 | 356,000 | 360,000 | 355,500 | 359,000 | +0.84% | 713 | - | +1.24% | - | - |
| 10/11 | 358,500 | 359,000 | 356,000 | 356,000 | -0.7% | 693 | - | +0.37% | - | - |
| 10/10 | 353,000 | 358,500 | 353,000 | 358,500 | +1.7% | 1,002 | - | +1.08% | - | - |
| 10/06 | 353,000 | 354,500 | 352,500 | 352,500 | -0.28% | 552 | - | -0.56% | - | - |
| 10/05 | 350,000 | 354,500 | 349,500 | 353,500 | +1.87% | 796 | - | -0.23% | - | - |
| 10/04 | 350,000 | 350,500 | 345,000 | 347,000 | -1.28% | 1,700 | - | -2.03% | - | - |
| 10/03 | 357,500 | 357,500 | 351,000 | 351,500 | -1.54% | 1,084 | - | -0.78% | - | - |
| 10/02 | 358,000 | 361,000 | 357,000 | 357,000 | 0% | 1,485 | - | +0.81% | - | - |
| 09/29 | 359,000 | 359,500 | 354,500 | 357,000 | -0.28% | 1,062 | - | +0.9% | - | - |
| 09/28 | 361,500 | 361,500 | 356,500 | 358,000 | -0.97% | 1,518 | - | +1.31% | - | - |
| 09/27 | 357,500 | 362,500 | 357,000 | 361,500 | +1.26% | 992 | - | +2.47% | - | - |
| 09/26 | 355,000 | 359,500 | 354,000 | 357,000 | +0.85% | 1,228 | - | +1.42% | - | - |
| 09/25 | 355,000 | 358,500 | 354,000 | 354,000 | +0.14% | 1,326 | - | +0.8% | - | - |
| 09/22 | 352,500 | 354,000 | 350,000 | 353,500 | -0.28% | 1,128 | - | +0.82% | - | - |
| 09/21 | 353,000 | 355,500 | 352,500 | 354,500 | +0.14% | 761 | - | +1.32% | - | - |
| 09/20 | 352,500 | 354,500 | 351,000 | 354,000 | +0.14% | 696 | - | +1.36% | - | - |
| 09/19 | 354,000 | 355,000 | 351,500 | 353,500 | -0.28% | 559 | - | +1.36% | - | - |
| 09/15 | 353,500 | 355,500 | 351,000 | 354,500 | +0.57% | 1,681 | - | +1.79% | - | - |
| 09/14 | 348,000 | 355,000 | 348,000 | 352,500 | +1% | 998 | - | +1.36% | - | - |
| 09/13 | 352,500 | 356,500 | 348,000 | 349,000 | -0.71% | 1,084 | - | +0.51% | - | - |
