株価チャート
2023/10/16～2024/03/13
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 |
| 03/13 | 977 | 977 | 975 | 975 | -0.2% | 1,900 | 58億9680万 | 0% | 18.35 | 0.67 |
| 03/12 | 972 | 983 | 972 | 977 | -0.1% | 3,300 | 59億889万 | +0.1% | 18.39 | 0.68 |
| 03/11 | 979 | 983 | 972 | 978 | -0.31% | 6,800 | 59億1494万 | +0.1% | 18.41 | 0.68 |
| 03/08 | 982 | 985 | 981 | 981 | -0.1% | 1,300 | 59億3308万 | +0.31% | 18.47 | 0.68 |
| 03/07 | 982 | 987 | 981 | 982 | +0.61% | 3,400 | 59億3913万 | +0.41% | 18.48 | 0.68 |
| 03/06 | 978 | 984 | 972 | 976 | 0% | 2,800 | 59億284万 | -0.31% | 18.37 | 0.67 |
| 03/05 | 976 | 982 | 976 | 976 | -0.81% | 2,000 | 59億284万 | -0.41% | 18.37 | 0.67 |
| 03/04 | 986 | 986 | 980 | 984 | +0.31% | 7,600 | 59億5123万 | +0.31% | 18.52 | 0.68 |
| 03/01 | 982 | 983 | 978 | 981 | +0.82% | 8,400 | 59億3308万 | 0% | 18.47 | 0.68 |
| 02/29 | 973 | 979 | 972 | 973 | 0% | 1,700 | 58億8470万 | -0.82% | 18.32 | 0.67 |
| 02/28 | 979 | 985 | 973 | 973 | 0% | 2,600 | 58億8470万 | -0.92% | 18.32 | 0.67 |
| 02/27 | 979 | 982 | 973 | 973 | -0.41% | 4,200 | 58億8470万 | -1.02% | 18.32 | 0.67 |
| 02/26 | 970 | 977 | 969 | 977 | +0.72% | 5,500 | 59億889万 | -0.71% | 18.39 | 0.68 |
| 02/22 | 967 | 970 | 964 | 970 | +0.41% | 5,800 | 58億6656万 | -1.52% | 18.26 | 0.67 |
| 02/21 | 959 | 972 | 959 | 966 | +0.63% | 12,400 | 58億4236万 | -2.13% | 18.18 | 0.67 |
| 02/20 | 958 | 960 | 958 | 960 | +0.21% | 2,500 | 58億608万 | -2.83% | 18.07 | 0.66 |
| 02/19 | 954 | 958 | 952 | 958 | +0.95% | 1,600 | 57億9398万 | -3.23% | 18.03 | 0.66 |
| 02/16 | 948 | 956 | 947 | 949 | +0.21% | 3,000 | 57億3955万 | -4.33% | 17.86 | 0.66 |
| 02/15 | 980 | 982 | 940 | 947 | -3.37% | 22,200 | 57億2745万 | -4.73% | 17.83 | 0.65 |
| 02/14 | 981 | 985 | 980 | 980 | -0.1% | 3,200 | 59億2704万 | -1.51% | 18.45 | 0.68 |
| 02/13 | 985 | 990 | 981 | 981 | -0.61% | 8,300 | 59億3308万 | -1.51% | 18.47 | 0.68 |
| 02/09 | 991 | 995 | 987 | 987 | -0.8% | 5,900 | 59億6937万 | -0.8% | 18.58 | 0.68 |
| 02/08 | 993 | 995 | 991 | 995 | 0% | 2,800 | 60億1776万 | 0% | 18.73 | 0.69 |
| 02/07 | 990 | 995 | 990 | 995 | +0.3% | 2,000 | 60億1776万 | 0% | 18.73 | 0.69 |
| 02/06 | 991 | 996 | 991 | 992 | -0.1% | 3,400 | 59億9961万 | -0.2% | 18.67 | 0.69 |
| 02/05 | 993 | 996 | 992 | 993 | -0.4% | 1,300 | 60億566万 | 0% | 18.69 | 0.69 |
| 02/02 | 995 | 997 | 993 | 997 | +0.2% | 1,600 | 60億2985万 | +0.5% | 18.77 | 0.69 |
| 02/01 | 1,008 | 1,008 | 993 | 995 | -0.4% | 3,500 | 60億1776万 | +0.4% | 18.73 | 0.69 |
| 01/31 | 999 | 1,000 | 997 | 999 | -0.3% | 2,600 | 60億4195万 | +1.01% | 18.8 | 0.69 |
| 01/30 | 1,000 | 1,003 | 998 | 1,002 | +0.2% | 2,400 | 60億6009万 | +1.42% | 18.86 | 0.69 |
| 01/29 | 1,000 | 1,002 | 996 | 1,000 | +0.91% | 4,200 | 60億4800万 | +1.32% | 18.82 | 0.69 |
| 01/26 | 989 | 993 | 987 | 991 | 0% | 3,900 | 59億9356万 | +0.51% | 18.65 | 0.68 |
| 01/25 | 986 | 993 | 986 | 991 | +0.1% | 2,000 | 59億9356万 | +0.61% | 18.65 | 0.68 |
| 01/24 | 991 | 993 | 990 | 990 | -0.1% | 4,100 | 59億8752万 | +0.51% | 18.64 | 0.68 |
| 01/23 | 993 | 998 | 989 | 991 | -0.5% | 3,900 | 59億9356万 | +0.71% | 18.65 | 0.68 |
| 01/22 | 1,009 | 1,009 | 992 | 996 | -0.5% | 3,100 | 60億2380万 | +1.32% | 18.75 | 0.69 |
| 01/19 | 1,005 | 1,009 | 998 | 1,001 | -0.4% | 8,600 | 60億5404万 | +1.93% | 18.84 | 0.69 |
| 01/18 | 1,010 | 1,012 | 1,005 | 1,005 | -0.79% | 2,400 | 60億7824万 | +2.45% | 18.92 | 0.69 |
| 01/17 | 1,005 | 1,017 | 1,004 | 1,013 | +0.9% | 4,800 | 61億2662万 | +3.47% | 19.07 | 0.7 |
| 01/16 | 1,003 | 1,009 | 1,003 | 1,004 | +0.2% | 2,400 | 60億7219万 | +2.76% | 18.9 | 0.69 |
| 01/15 | 1,006 | 1,018 | 1,002 | 1,002 | -0.4% | 6,800 | 60億6009万 | +2.66% | 18.86 | 0.69 |
| 01/12 | 1,030 | 1,072 | 1,003 | 1,006 | +1.41% | 106,600 | 60億8428万 | +3.18% | 18.94 | 0.7 |
| 01/11 | 983 | 992 | 983 | 992 | +0.51% | 4,100 | 59億9961万 | +1.95% | 18.67 | 0.69 |
| 01/10 | 982 | 988 | 982 | 987 | +0.1% | 1,100 | 59億6937万 | +1.54% | 18.58 | 0.68 |
| 01/09 | 982 | 989 | 982 | 986 | +0.92% | 1,300 | 59億6332万 | +1.54% | 18.56 | 0.68 |
| 01/05 | 980 | 991 | 977 | 977 | -0.71% | 4,400 | 59億889万 | +0.72% | 18.39 | 0.68 |
| 01/04 | 989 | 993 | 984 | 984 | +0.1% | 15,500 | 59億5123万 | +1.55% | 18.52 | 0.68 |
| 2023 |
| 12/29 | 976 | 986 | 976 | 983 | +0.51% | 14,300 | 59億4518万 | +1.55% | 12.98 | 0.68 |
| 12/28 | 981 | 989 | 972 | 978 | +1.14% | 21,400 | 59億1494万 | +1.14% | 12.91 | 0.68 |
| 12/27 | 961 | 969 | 960 | 967 | +0.42% | 11,300 | 58億4841万 | +0.1% | 12.77 | 0.67 |
| 12/26 | 962 | 969 | 962 | 963 | -0.21% | 7,300 | 58億2422万 | -0.21% | 12.71 | 0.67 |
| 12/25 | 963 | 970 | 961 | 965 | +0.42% | 5,200 | 58億3632万 | 0% | 12.74 | 0.67 |
| 12/22 | 967 | 969 | 961 | 961 | -0.83% | 3,800 | 58億1212万 | -0.31% | 12.69 | 0.66 |
| 12/21 | 963 | 972 | 941 | 969 | 0% | 19,300 | 58億6051万 | +0.62% | 12.79 | 0.67 |
| 12/20 | 973 | 976 | 967 | 969 | -0.51% | 16,200 | 58億6051万 | +0.73% | 12.79 | 0.67 |
| 12/19 | 977 | 978 | 970 | 974 | -0.31% | 7,400 | 58億9075万 | +1.35% | 12.86 | 0.67 |
| 12/18 | 972 | 977 | 972 | 977 | -0.1% | 3,200 | 59億889万 | +1.77% | 12.9 | 0.68 |
| 12/15 | 980 | 983 | 975 | 978 | -0.2% | 2,800 | 59億1494万 | +1.98% | 12.91 | 0.68 |
| 12/14 | 972 | 988 | 971 | 980 | +1.45% | 35,400 | 59億2704万 | +2.3% | 12.94 | 0.68 |
| 12/13 | 962 | 971 | 961 | 966 | +0.52% | 2,800 | 58億4236万 | +0.94% | 12.75 | 0.67 |
| 12/12 | 975 | 975 | 960 | 961 | -0.62% | 10,500 | 58億1212万 | +0.42% | 12.69 | 0.66 |
| 12/11 | 967 | 973 | 967 | 967 | -0.21% | 2,700 | 58億4841万 | +0.94% | 12.77 | 0.67 |
| 12/08 | 968 | 972 | 968 | 969 | 0% | 1,600 | 58億6051万 | +1.15% | 12.79 | 0.67 |
| 12/07 | 970 | 975 | 969 | 969 | 0% | 3,200 | 58億6051万 | +1.15% | 12.79 | 0.67 |
| 12/06 | 962 | 977 | 962 | 969 | -0.1% | 5,200 | 58億6051万 | +1.04% | 12.79 | 0.67 |
| 12/05 | 974 | 975 | 968 | 970 | -0.41% | 5,100 | 58億6656万 | +1.15% | 12.81 | 0.67 |
| 12/04 | 970 | 980 | 965 | 974 | +1.56% | 25,600 | 58億9075万 | +1.56% | 12.86 | 0.67 |
| 12/01 | 967 | 967 | 959 | 959 | -0.21% | 4,500 | 58億3万 | 0% | 12.66 | 0.66 |
| 11/30 | 963 | 965 | 959 | 961 | -0.1% | 3,300 | 58億1212万 | +0.1% | 12.69 | 0.66 |
| 11/29 | 958 | 962 | 958 | 962 | +0.42% | 2,000 | 58億1817万 | +0.1% | 12.7 | 0.66 |
| 11/28 | 960 | 960 | 956 | 958 | +0.1% | 2,500 | 57億9398万 | -0.31% | 12.65 | 0.66 |
| 11/27 | 959 | 960 | 957 | 957 | +0.31% | 4,500 | 57億8793万 | -0.52% | 12.63 | 0.66 |
| 11/24 | 960 | 960 | 953 | 954 | +0.53% | 3,200 | 57億6979万 | -0.93% | 12.6 | 0.66 |
| 11/22 | 947 | 952 | 941 | 949 | -0.21% | 5,900 | 57億3955万 | -1.56% | 12.53 | 0.66 |
| 11/21 | 951 | 954 | 950 | 951 | +0.63% | 2,300 | 57億5164万 | -1.45% | 12.56 | 0.66 |
| 11/20 | 956 | 959 | 945 | 945 | +0.11% | 5,400 | 57億1536万 | -2.17% | 12.48 | 0.65 |
| 11/17 | 945 | 949 | 944 | 944 | -0.11% | 1,400 | 57億931万 | -2.48% | 12.46 | 0.65 |
| 11/16 | 946 | 950 | 939 | 945 | -0.32% | 6,000 | 57億1536万 | -2.48% | 12.48 | 0.65 |
| 11/15 | 949 | 952 | 947 | 948 | -0.11% | 2,400 | 57億3350万 | -2.27% | 12.52 | 0.66 |
| 11/14 | 950 | 950 | 945 | 949 | +0.21% | 2,000 | 57億3955万 | -2.37% | 12.53 | 0.66 |
| 11/13 | 946 | 950 | 946 | 947 | 0% | 3,500 | 57億2745万 | -2.67% | 12.5 | 0.65 |
| 11/10 | 943 | 948 | 942 | 947 | +0.11% | 2,100 | 57億2745万 | -2.67% | 12.5 | 0.65 |
| 11/09 | 950 | 951 | 938 | 946 | -0.42% | 20,400 | 57億2140万 | -2.87% | 12.49 | 0.65 |
| 11/08 | 966 | 970 | 940 | 950 | -2.66% | 22,100 | 57億4560万 | -2.56% | 12.54 | 0.66 |
| 11/07 | 974 | 978 | 974 | 976 | +0.1% | 2,400 | 59億284万 | -0.1% | 12.89 | 0.67 |
| 11/06 | 977 | 982 | 975 | 975 | -0.2% | 5,100 | 58億9680万 | -0.2% | 12.87 | 0.67 |
| 11/02 | 979 | 982 | 977 | 977 | -0.1% | 2,900 | 59億889万 | 0% | 12.9 | 0.68 |
| 11/01 | 988 | 988 | 978 | 978 | +0.31% | 4,400 | 59億1494万 | +0.1% | 12.91 | 0.68 |
| 10/31 | 982 | 982 | 975 | 975 | -0.2% | 2,100 | 58億9680万 | -0.2% | 12.87 | 0.67 |
| 10/30 | 982 | 982 | 974 | 977 | +0.31% | 3,900 | 59億889万 | 0% | 12.9 | 0.68 |
| 10/27 | 982 | 982 | 974 | 974 | 0% | 2,700 | 58億9075万 | -0.31% | 12.86 | 0.67 |
| 10/26 | 974 | 980 | 972 | 974 | -0.71% | 1,600 | 58億9075万 | -0.31% | 12.86 | 0.67 |
| 10/25 | 979 | 983 | 979 | 981 | +0.31% | 1,700 | 59億3308万 | +0.31% | 12.95 | 0.68 |
| 10/24 | 981 | 981 | 970 | 978 | +0.2% | 3,900 | 59億1494万 | 0% | 12.91 | 0.68 |
| 10/23 | 978 | 981 | 976 | 976 | -0.2% | 1,700 | 59億284万 | -0.1% | 12.89 | 0.67 |
| 10/20 | 980 | 982 | 978 | 978 | -0.51% | 4,300 | 59億1494万 | +0.1% | 12.91 | 0.68 |
| 10/19 | 980 | 983 | 976 | 983 | -0.1% | 3,200 | 59億4518万 | +0.61% | 12.98 | 0.68 |
| 10/18 | 979 | 984 | 976 | 984 | +0.82% | 1,300 | 59億5123万 | +0.82% | 12.99 | 0.68 |
| 10/17 | 976 | 988 | 976 | 976 | +0.1% | 7,400 | 59億284万 | 0% | 12.89 | 0.67 |
| 10/16 | 974 | 976 | 971 | 975 | -0.31% | 4,000 | 58億9680万 | 0% | 12.87 | 0.67 |
