株価チャート
2023/10/18～2024/03/15
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 |
| 03/15 | 951 | 980 | 947 | 969 | +0.94% | 18,600 | 65億8920万 | -0.21% | 7.69 | 0.55 |
| 03/14 | 938 | 967 | 932 | 960 | +3.23% | 24,100 | 65億2800万 | -1.54% | 7.62 | 0.54 |
| 03/13 | 939 | 944 | 922 | 930 | -0.64% | 17,300 | 63億2400万 | -4.71% | 7.38 | 0.53 |
| 03/12 | 925 | 946 | 922 | 936 | +1.08% | 14,000 | 63億6480万 | -4.29% | 7.43 | 0.53 |
| 03/11 | 954 | 954 | 925 | 926 | -3.64% | 28,200 | 62億9680万 | -5.32% | 7.35 | 0.52 |
| 03/08 | 930 | 974 | 930 | 961 | +3.44% | 32,700 | 65億3480万 | -1.84% | 7.63 | 0.54 |
| 03/07 | 954 | 954 | 926 | 929 | -2.11% | 53,800 | 63億1720万 | -5.2% | 7.37 | 0.53 |
| 03/06 | 961 | 963 | 946 | 949 | -1.35% | 14,500 | 64億5320万 | -3.36% | 7.53 | 0.54 |
| 03/05 | 931 | 962 | 923 | 962 | +3.66% | 27,900 | 65億4160万 | -2.43% | 7.64 | 0.54 |
| 03/04 | 970 | 972 | 928 | 928 | -3.73% | 72,200 | 63億1040万 | -5.98% | 7.37 | 0.52 |
| 03/01 | 983 | 989 | 961 | 964 | -1.13% | 21,700 | 65億5520万 | -2.63% | 7.65 | 0.55 |
| 02/29 | 984 | 984 | 966 | 975 | -0.81% | 22,600 | 66億3000万 | -1.52% | 7.74 | 0.55 |
| 02/28 | 991 | 997 | 977 | 983 | +0.1% | 24,300 | 66億8440万 | -0.91% | 7.8 | 0.56 |
| 02/27 | 968 | 987 | 965 | 982 | +1.55% | 16,400 | 66億7760万 | -1.11% | 7.79 | 0.56 |
| 02/26 | 968 | 980 | 964 | 967 | +0.42% | 24,900 | 65億7560万 | -3.01% | 7.68 | 0.55 |
| 02/22 | 980 | 990 | 957 | 963 | -0.41% | 28,700 | 65億4840万 | -3.89% | 7.64 | 0.54 |
| 02/21 | 999 | 1,006 | 966 | 967 | -4.07% | 36,300 | 65億7560万 | -3.78% | 7.68 | 0.55 |
| 02/20 | 1,017 | 1,017 | 979 | 1,008 | -0.2% | 34,100 | 68億5440万 | +0.6% | 8 | 0.57 |
| 02/19 | 969 | 1,010 | 969 | 1,010 | +3.06% | 38,500 | 68億6800万 | +1.81% | 8.02 | 0.57 |
| 02/16 | 951 | 988 | 951 | 980 | +2.62% | 54,800 | 66億6400万 | -0.1% | 7.78 | 0.55 |
| 02/15 | 999 | 1,015 | 955 | 955 | -4.02% | 84,700 | 64億9400万 | -1.65% | 7.58 | 0.54 |
| 02/14 | 983 | 1,008 | 983 | 995 | +1.22% | 38,900 | 67億6600万 | +3.54% | 7.9 | 0.56 |
| 02/13 | 1,023 | 1,048 | 977 | 983 | -4.38% | 81,700 | 66億8440万 | +3.36% | 7.8 | 0.56 |
| 02/09 | 1,056 | 1,059 | 1,028 | 1,028 | -3.75% | 46,500 | 69億9040万 | +9.36% | 8.16 | 0.58 |
| 02/08 | 1,038 | 1,082 | 1,015 | 1,068 | 0% | 96,600 | 72億6240万 | +15.21% | 8.48 | 0.6 |
| 02/07 | 978 | 1,070 | 978 | 1,068 | +8.1% | 128,300 | 72億6240万 | +16.98% | 8.48 | 0.6 |
| 02/06 | 980 | 988 | 964 | 988 | +1.23% | 35,200 | 67億1840万 | +10.14% | 7.84 | 0.56 |
| 02/05 | 955 | 981 | 948 | 976 | +3.17% | 47,600 | 66億3680万 | +10.41% | 7.75 | 0.55 |
| 02/02 | 945 | 962 | 941 | 946 | -0.42% | 37,100 | 64億3280万 | +8.61% | 7.51 | 0.53 |
| 02/01 | 968 | 968 | 948 | 950 | -2.46% | 43,000 | 64億6000万 | +10.47% | 7.54 | 0.54 |
| 01/31 | 990 | 990 | 930 | 974 | -1.62% | 160,700 | 66億2320万 | +14.86% | 7.73 | 0.55 |
| 01/30 | 1,024 | 1,025 | 982 | 990 | -4.16% | 88,800 | 67億3200万 | +18.42% | 7.86 | 0.56 |
| 01/29 | 1,012 | 1,043 | 1,012 | 1,033 | +4.34% | 94,100 | 70億2440万 | +25.52% | 8.2 | 0.58 |
| 01/26 | 1,001 | 1,009 | 982 | 990 | -2.27% | 59,300 | 67億3200万 | +22.52% | 7.86 | 0.56 |
| 01/25 | 977 | 1,023 | 977 | 1,013 | +5.19% | 150,900 | 68億8840万 | +27.42% | 8.04 | 0.57 |
| 01/24 | 997 | 1,005 | 956 | 963 | -4.46% | 148,700 | 65億4840万 | +23.46% | 7.64 | 0.54 |
| 01/23 | 1,027 | 1,028 | 971 | 1,008 | -2.14% | 179,500 | 68億5440万 | +31.25% | 8 | 0.57 |
| 01/22 | 1,037 | 1,061 | 1,021 | 1,030 | -3.29% | 142,500 | 70億400万 | +36.6% | 8.18 | 0.58 |
| 01/19 | 1,101 | 1,102 | 1,030 | 1,065 | -3.36% | 173,900 | 72億4200万 | +44.11% | 8.45 | 0.6 |
| 01/18 | 1,024 | 1,116 | 1,000 | 1,102 | +5.56% | 816,400 | 74億9360万 | +52.21% | 8.75 | 0.62 |
| 01/17 | 1,044 | 1,044 | 1,010 | 1,044 | +16.78% | 469,300 | 70億9920万 | +47.88% | 8.29 | 0.59 |
| 01/16 | 894 | 894 | 894 | 894 | +20.16% | 14,900 | 60億7920万 | +29.19% | 7.1 | 0.51 |
| 01/15 | 732 | 745 | 732 | 744 | +1.92% | 23,900 | 50億5920万 | +8.93% | 5.91 | 0.42 |
| 01/12 | 728 | 731 | 723 | 730 | +0.27% | 7,000 | 49億6400万 | +7.2% | 5.79 | 0.41 |
| 01/11 | 730 | 731 | 722 | 728 | +0.55% | 10,900 | 49億5040万 | +7.22% | 5.78 | 0.41 |
| 01/10 | 725 | 732 | 718 | 724 | -0.14% | 9,500 | 49億2320万 | +6.94% | 5.75 | 0.41 |
| 01/09 | 725 | 730 | 722 | 725 | +1.4% | 13,900 | 49億3000万 | +7.41% | 5.75 | 0.41 |
| 01/05 | 733 | 734 | 709 | 715 | -0.42% | 20,200 | 48億6200万 | +6.24% | 5.68 | 0.4 |
| 01/04 | 710 | 723 | 705 | 718 | +2.72% | 24,700 | 48億8240万 | +6.85% | 5.7 | 0.41 |
| 2023 |
| 12/29 | 688 | 703 | 686 | 699 | +2.79% | 15,600 | 47億5320万 | +4.17% | 5.55 | 0.4 |
| 12/28 | 659 | 685 | 659 | 680 | +3.19% | 28,700 | 46億2400万 | +1.49% | 5.4 | 0.38 |
| 12/27 | 655 | 661 | 655 | 659 | +0.15% | 19,300 | 44億8120万 | -1.79% | 5.23 | 0.37 |
| 12/26 | 656 | 662 | 656 | 658 | +0.15% | 8,500 | 44億7440万 | -2.08% | 5.22 | 0.37 |
| 12/25 | 660 | 661 | 655 | 657 | -1.05% | 20,500 | 44億6760万 | -2.38% | 5.22 | 0.37 |
| 12/22 | 650 | 664 | 650 | 664 | +0.76% | 12,900 | 45億1520万 | -1.48% | 5.27 | 0.38 |
| 12/21 | 665 | 667 | 659 | 659 | -0.9% | 5,000 | 44億8120万 | -2.37% | 5.23 | 0.37 |
| 12/20 | 671 | 671 | 664 | 665 | 0% | 8,100 | 45億2200万 | -1.63% | 5.28 | 0.38 |
| 12/19 | 657 | 680 | 657 | 665 | +1.22% | 9,300 | 45億2200万 | -1.77% | 5.28 | 0.38 |
| 12/18 | 659 | 659 | 651 | 657 | +0.15% | 9,700 | 44億6760万 | -3.1% | 5.22 | 0.37 |
| 12/15 | 661 | 663 | 652 | 656 | +0.77% | 8,700 | 44億6080万 | -3.53% | 5.21 | 0.37 |
| 12/14 | 660 | 666 | 650 | 651 | -1.36% | 12,300 | 44億2680万 | -4.41% | 5.17 | 0.37 |
| 12/13 | 668 | 668 | 656 | 660 | -1.2% | 12,800 | 44億8800万 | -3.23% | 5.24 | 0.37 |
| 12/12 | 672 | 673 | 664 | 668 | -0.45% | 20,100 | 45億4240万 | -2.34% | 5.3 | 0.38 |
| 12/11 | 670 | 674 | 669 | 671 | +0.15% | 17,700 | 45億6280万 | -2.19% | 5.33 | 0.38 |
| 12/08 | 683 | 683 | 669 | 670 | -1.9% | 21,900 | 45億5600万 | -2.62% | 5.32 | 0.38 |
| 12/07 | 680 | 686 | 680 | 683 | +0.29% | 7,300 | 46億4440万 | -0.87% | 5.42 | 0.39 |
| 12/06 | 676 | 681 | 676 | 681 | +0.74% | 14,200 | 46億3080万 | -1.3% | 5.41 | 0.39 |
| 12/05 | 681 | 681 | 675 | 676 | -0.73% | 9,200 | 45億9680万 | -2.03% | 5.37 | 0.38 |
| 12/04 | 683 | 686 | 677 | 681 | 0% | 16,400 | 46億3080万 | -1.59% | 5.41 | 0.39 |
| 12/01 | 682 | 683 | 678 | 681 | +0.15% | 5,300 | 46億3080万 | -1.59% | 5.41 | 0.39 |
| 11/30 | 687 | 687 | 680 | 680 | -0.44% | 6,500 | 46億2400万 | -1.88% | 5.4 | 0.4 |
| 11/29 | 679 | 689 | 679 | 683 | +0.44% | 12,900 | 46億4440万 | -1.44% | 5.42 | 0.36 |
| 11/28 | 684 | 685 | 680 | 680 | -0.73% | 9,200 | 46億2400万 | -1.88% | 5.4 | 0.36 |
| 11/27 | 690 | 690 | 684 | 685 | -0.29% | 5,100 | 46億5800万 | -1.3% | 5.44 | 0.36 |
| 11/24 | 691 | 694 | 682 | 687 | -0.43% | 10,800 | 46億7160万 | -1.15% | 5.45 | 0.37 |
| 11/22 | 693 | 693 | 685 | 690 | +0.73% | 6,500 | 46億9200万 | -0.86% | 5.48 | 0.37 |
| 11/21 | 700 | 700 | 682 | 685 | -1.15% | 11,100 | 46億5800万 | -1.72% | 5.44 | 0.36 |
| 11/20 | 691 | 702 | 687 | 693 | +0.87% | 15,300 | 47億1240万 | -1% | 5.5 | 0.37 |
| 11/17 | 688 | 692 | 686 | 687 | -0.15% | 2,900 | 46億7160万 | -2.83% | 5.45 | 0.37 |
| 11/16 | 686 | 690 | 684 | 688 | +0.29% | 4,900 | 46億7840万 | -3.78% | 5.46 | 0.37 |
| 11/15 | 692 | 692 | 681 | 686 | +0.29% | 9,300 | 46億6480万 | -4.99% | 5.45 | 0.37 |
| 11/14 | 683 | 687 | 682 | 684 | -0.73% | 3,900 | 46億5120万 | -6.3% | 5.43 | 0.36 |
| 11/13 | 693 | 698 | 682 | 689 | -0.58% | 8,900 | 46億8520万 | -6.51% | 5.47 | 0.37 |
| 11/10 | 684 | 695 | 679 | 693 | +0.58% | 20,100 | 47億1240万 | -6.73% | 5.5 | 0.37 |
| 11/09 | 686 | 689 | 679 | 689 | +0.44% | 9,400 | 46億8520万 | -8.01% | 5.47 | 0.37 |
| 11/08 | 704 | 705 | 684 | 686 | -2.42% | 17,600 | 46億6480万 | -9.14% | 5.45 | 0.37 |
| 11/07 | 714 | 714 | 701 | 703 | -1.54% | 8,200 | 47億8040万 | -7.86% | 5.58 | 0.37 |
| 11/06 | 725 | 732 | 711 | 714 | -0.56% | 37,600 | 48億5520万 | -7.27% | 5.67 | 0.38 |
| 11/02 | 717 | 718 | 704 | 718 | +0.98% | 13,500 | 48億8240万 | -7.59% | 5.7 | 0.38 |
| 11/01 | 697 | 711 | 697 | 711 | +2.01% | 14,400 | 48億3480万 | -9.2% | 5.64 | 0.38 |
| 10/31 | 699 | 700 | 688 | 697 | +0.43% | 7,800 | 47億3960万 | -11.88% | 5.53 | 0.37 |
| 10/30 | 711 | 712 | 692 | 694 | -1.84% | 6,900 | 51億784万 | -13.03% | 5.51 | 0.4 |
| 10/27 | 713 | 713 | 698 | 707 | +1.43% | 9,500 | 52億352万 | -12.17% | 5.61 | 0.41 |
| 10/26 | 695 | 706 | 690 | 697 | -0.57% | 19,900 | 51億2992万 | -13.95% | 5.53 | 0.41 |
| 10/25 | 688 | 719 | 688 | 701 | +2.64% | 22,700 | 51億5936万 | -14.2% | 5.56 | 0.41 |
| 10/24 | 682 | 688 | 670 | 683 | 0% | 56,000 | 50億2688万 | -17.11% | 5.42 | 0.4 |
| 10/23 | 696 | 698 | 683 | 683 | -2.29% | 14,600 | 50億2688万 | -17.91% | 5.42 | 0.4 |
| 10/20 | 690 | 703 | 684 | 699 | -0.14% | 36,000 | 51億4464万 | -16.79% | 5.55 | 0.41 |
| 10/19 | 705 | 708 | 690 | 700 | -2.51% | 35,000 | 51億5200万 | -17.36% | 5.56 | 0.41 |
| 10/18 | 718 | 720 | 711 | 718 | -1.64% | 37,400 | 52億8448万 | -15.93% | 5.7 | 0.42 |
