株価チャート
2023/08/29～2024/01/25
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 |
| 01/25 | 885 | 896 | 885 | 890 | 0% | 6,100 | 44億5000万 | +0.23% | 25.68 | 0.64 |
| 01/24 | 901 | 901 | 890 | 890 | -0.67% | 5,100 | 44億5000万 | +0.23% | 25.68 | 0.64 |
| 01/23 | 893 | 899 | 893 | 896 | +0.22% | 2,300 | 44億8000万 | +0.9% | 25.85 | 0.64 |
| 01/22 | 891 | 900 | 890 | 894 | +1.25% | 7,000 | 44億7000万 | +0.79% | 25.79 | 0.64 |
| 01/19 | 884 | 891 | 880 | 883 | -0.23% | 8,800 | 44億1500万 | -0.34% | 25.47 | 0.63 |
| 01/18 | 890 | 891 | 884 | 885 | -0.78% | 6,200 | 44億2500万 | -0.23% | 25.53 | 0.64 |
| 01/17 | 896 | 902 | 892 | 892 | -0.45% | 4,800 | 44億6000万 | +0.56% | 25.73 | 0.64 |
| 01/16 | 905 | 906 | 896 | 896 | -0.44% | 4,000 | 44億8000万 | +1.01% | 25.85 | 0.64 |
| 01/15 | 905 | 910 | 900 | 900 | -0.55% | 5,400 | 45億 | +1.47% | 25.96 | 0.65 |
| 01/12 | 907 | 912 | 891 | 905 | +0.44% | 15,000 | 45億2500万 | +2.03% | 26.11 | 0.65 |
| 01/11 | 905 | 907 | 892 | 901 | +0.45% | 11,000 | 45億500万 | +1.58% | 25.99 | 0.65 |
| 01/10 | 907 | 910 | 896 | 897 | -0.77% | 6,600 | 44億8500万 | +1.01% | 25.88 | 0.64 |
| 01/09 | 915 | 919 | 902 | 904 | -0.22% | 7,500 | 45億2000万 | +1.8% | 26.08 | 0.65 |
| 01/05 | 881 | 914 | 881 | 906 | +2.37% | 10,800 | 45億3000万 | +2.03% | 26.14 | 0.65 |
| 01/04 | 873 | 902 | 867 | 885 | +1.37% | 8,500 | 44億2500万 | -0.45% | 25.53 | 0.64 |
| 2023 |
| 12/29 | 853 | 878 | 853 | 873 | +1.75% | 4,200 | 43億6500万 | -1.91% | 25.18 | 0.63 |
| 12/28 | 848 | 858 | 846 | 858 | +0.7% | 9,600 | 42億9000万 | -3.81% | 24.75 | 0.62 |
| 12/27 | 854 | 857 | 847 | 852 | -0.12% | 23,100 | 42億6000万 | -4.8% | 24.58 | 0.61 |
| 12/26 | 860 | 860 | 851 | 853 | -0.81% | 10,900 | 42億6500万 | -4.91% | 24.61 | 0.61 |
| 12/25 | 856 | 864 | 854 | 860 | -1.04% | 16,600 | 43億 | -4.44% | 24.81 | 0.62 |
| 12/22 | 884 | 884 | 865 | 869 | -0.8% | 13,900 | 43億4500万 | -3.77% | 25.07 | 0.62 |
| 12/21 | 906 | 906 | 853 | 876 | -3.42% | 36,900 | 43億8000万 | -3.2% | 25.27 | 0.63 |
| 12/20 | 928 | 928 | 907 | 907 | -1.31% | 16,300 | 45億3500万 | 0% | 26.17 | 0.65 |
| 12/19 | 920 | 930 | 912 | 919 | +0.77% | 24,100 | 45億9500万 | +1.21% | 26.51 | 0.66 |
| 12/18 | 895 | 920 | 885 | 912 | +2.93% | 18,400 | 45億6000万 | +0.33% | 26.31 | 0.65 |
| 12/15 | 887 | 888 | 876 | 886 | +0.57% | 13,600 | 44億3000万 | -2.64% | 25.56 | 0.64 |
| 12/14 | 883 | 883 | 869 | 881 | +0.23% | 13,400 | 44億500万 | -3.5% | 25.42 | 0.63 |
| 12/13 | 883 | 890 | 879 | 879 | -0.34% | 6,300 | 43億9500万 | -3.93% | 25.36 | 0.63 |
| 12/12 | 881 | 888 | 881 | 882 | -1.23% | 4,600 | 44億1000万 | -3.82% | 25.44 | 0.63 |
| 12/11 | 888 | 893 | 878 | 893 | +0.34% | 7,000 | 44億6500万 | -2.83% | 25.76 | 0.64 |
| 12/08 | 892 | 896 | 889 | 890 | -0.34% | 5,500 | 44億5000万 | -3.26% | 25.68 | 0.64 |
| 12/07 | 891 | 899 | 891 | 893 | -0.56% | 5,900 | 44億6500万 | -2.93% | 25.76 | 0.64 |
| 12/06 | 896 | 910 | 895 | 898 | -0.33% | 9,700 | 44億9000万 | -2.39% | 25.91 | 0.64 |
| 12/05 | 902 | 908 | 898 | 901 | -0.99% | 4,100 | 45億500万 | -2.07% | 25.99 | 0.65 |
| 12/04 | 904 | 910 | 899 | 910 | +0.33% | 5,800 | 45億5000万 | -1.09% | 26.25 | 0.65 |
| 12/01 | 900 | 907 | 889 | 907 | -0.66% | 16,800 | 45億3500万 | -1.41% | 26.17 | 0.65 |
| 11/30 | 900 | 913 | 896 | 913 | +1.11% | 3,200 | 45億6500万 | -0.76% | 26.34 | 0.66 |
| 11/29 | 898 | 909 | 895 | 903 | -1.1% | 14,000 | 45億1500万 | -1.85% | 26.05 | 0.65 |
| 11/28 | 919 | 919 | 913 | 913 | -0.65% | 4,900 | 45億6500万 | -0.76% | 26.34 | 0.66 |
| 11/27 | 929 | 931 | 919 | 919 | -0.97% | 5,400 | 45億9500万 | -0.22% | 26.51 | 0.66 |
| 11/24 | 923 | 928 | 921 | 928 | +0.98% | 3,200 | 46億4000万 | +0.65% | 26.77 | 0.67 |
| 11/22 | 915 | 922 | 915 | 919 | +0.22% | 4,000 | 45億9500万 | -0.33% | 26.51 | 0.66 |
| 11/21 | 920 | 928 | 915 | 917 | -1.4% | 5,500 | 45億8500万 | -0.65% | 26.45 | 0.66 |
| 11/20 | 922 | 930 | 911 | 930 | +0.87% | 5,200 | 46億5000万 | +0.65% | 26.83 | 0.67 |
| 11/17 | 934 | 934 | 922 | 922 | -1.28% | 2,100 | 46億1000万 | -0.22% | 26.6 | 0.66 |
| 11/16 | 927 | 934 | 925 | 934 | +1.52% | 2,400 | 46億7000万 | +0.97% | 26.94 | 0.67 |
| 11/15 | 949 | 949 | 910 | 920 | -2.13% | 17,600 | 46億 | -0.54% | 26.54 | 0.66 |
| 11/14 | 915 | 940 | 913 | 940 | +1.08% | 2,500 | 47億 | +1.4% | 27.12 | 0.67 |
| 11/13 | 930 | 932 | 912 | 930 | -0.64% | 2,600 | 46億5000万 | +0.32% | 26.83 | 0.67 |
| 11/10 | 950 | 950 | 931 | 936 | -1.99% | 5,900 | 46億8000万 | +0.97% | 27 | 0.67 |
| 11/09 | 935 | 955 | 929 | 955 | +2.14% | 1,900 | 47億7500万 | +3.02% | 27.55 | 0.69 |
| 11/08 | 938 | 944 | 920 | 935 | +0.21% | 6,200 | 46億7500万 | +0.86% | 26.97 | 0.67 |
| 11/07 | 942 | 942 | 930 | 933 | -0.74% | 2,400 | 46億6500万 | +0.54% | 26.92 | 0.67 |
| 11/06 | 920 | 940 | 920 | 940 | +2.4% | 5,100 | 47億 | +0.97% | 27.12 | 0.67 |
| 11/02 | 896 | 919 | 896 | 918 | +2.46% | 3,600 | 45億9000万 | -1.71% | 26.48 | 0.66 |
| 11/01 | 896 | 907 | 896 | 896 | +1.01% | 2,600 | 44億8000万 | -4.58% | 25.85 | 0.64 |
| 10/31 | 892 | 900 | 881 | 887 | -0.67% | 5,600 | 44億3500万 | -5.84% | 25.59 | 0.66 |
| 10/30 | 912 | 912 | 893 | 893 | -1.76% | 3,700 | 44億6500万 | -5.6% | 25.76 | 0.66 |
| 10/27 | 900 | 912 | 896 | 909 | +0.55% | 10,800 | 45億4500万 | -4.32% | 26.22 | 0.67 |
| 10/26 | 905 | 908 | 897 | 904 | -0.44% | 3,900 | 45億2000万 | -4.94% | 26.08 | 0.67 |
| 10/25 | 919 | 919 | 907 | 908 | -0.44% | 2,900 | 45億4000万 | -4.82% | 26.19 | 0.67 |
| 10/24 | 912 | 913 | 878 | 912 | -0.11% | 15,800 | 45億6000万 | -4.8% | 26.31 | 0.68 |
| 10/23 | 920 | 929 | 913 | 913 | -1.62% | 4,700 | 45億6500万 | -4.99% | 26.34 | 0.68 |
| 10/20 | 934 | 934 | 925 | 928 | -0.32% | 2,400 | 46億4000万 | -3.93% | 26.77 | 0.69 |
| 10/19 | 939 | 939 | 930 | 931 | -1.06% | 2,000 | 46億5500万 | -4.02% | 26.86 | 0.69 |
| 10/18 | 936 | 941 | 934 | 941 | -0.63% | 6,400 | 47億500万 | -3.39% | 27.15 | 0.7 |
| 10/17 | 940 | 960 | 940 | 947 | +1.39% | 5,500 | 47億3500万 | -3.07% | 27.32 | 0.7 |
| 10/16 | 932 | 938 | 920 | 934 | +0.21% | 6,500 | 46億7000万 | -4.69% | 26.94 | 0.69 |
| 10/13 | 940 | 940 | 927 | 932 | -0.85% | 7,700 | 46億6000万 | -5.28% | 26.89 | 0.69 |
| 10/12 | 954 | 954 | 939 | 940 | -1.57% | 5,300 | 47億 | -4.95% | 27.12 | 0.7 |
| 10/11 | 956 | 965 | 955 | 955 | 0% | 3,500 | 47億7500万 | -3.83% | 27.55 | 0.71 |
| 10/10 | 940 | 965 | 940 | 955 | +1.6% | 4,300 | 47億7500万 | -4.21% | 27.55 | 0.71 |
| 10/06 | 939 | 948 | 936 | 940 | +0.11% | 3,100 | 47億 | -6.09% | 27.12 | 0.7 |
| 10/05 | 922 | 943 | 922 | 939 | +2.18% | 6,000 | 46億9500万 | -6.47% | 27.09 | 0.7 |
| 10/04 | 940 | 954 | 918 | 919 | -3.87% | 21,200 | 45億9500万 | -8.74% | 26.51 | 0.68 |
| 10/03 | 985 | 985 | 956 | 956 | -2.25% | 16,200 | 47億8000万 | -5.44% | 27.58 | 0.71 |
| 10/02 | 1,009 | 1,011 | 977 | 978 | -3.07% | 21,600 | 48億9000万 | -3.46% | 28.21 | 0.72 |
| 09/29 | 1,031 | 1,031 | 997 | 1,009 | -0.59% | 13,500 | 50億4500万 | -0.49% | 29.11 | 0.75 |
| 09/28 | 1,036 | 1,050 | 995 | 1,015 | -1.26% | 34,000 | 50億7500万 | +0.1% | 29.28 | 0.75 |
| 09/27 | 985 | 1,034 | 980 | 1,028 | +4.58% | 34,100 | 51億4000万 | +1.28% | 29.66 | 0.76 |
| 09/26 | 991 | 998 | 982 | 983 | -0.1% | 7,300 | 49億1500万 | -3.06% | 28.36 | 0.73 |
| 09/25 | 979 | 994 | 970 | 984 | +0.51% | 7,900 | 49億2000万 | -2.96% | 28.39 | 0.73 |
| 09/22 | 951 | 979 | 951 | 979 | +2.41% | 11,600 | 48億9500万 | -3.36% | 28.24 | 0.72 |
| 09/21 | 983 | 983 | 953 | 956 | -2.25% | 10,600 | 47億8000万 | -5.63% | 27.58 | 0.71 |
| 09/20 | 994 | 994 | 970 | 978 | -1.61% | 17,000 | 48億9000万 | -3.65% | 28.21 | 0.72 |
| 09/19 | 989 | 994 | 984 | 994 | +0.1% | 16,500 | 49億7000万 | -2.17% | 28.68 | 0.74 |
| 09/15 | 968 | 995 | 953 | 993 | -3.78% | 75,000 | 49億6500万 | -2.26% | 28.65 | 0.74 |
| 09/14 | 1,039 | 1,051 | 1,029 | 1,032 | -0.1% | 31,300 | 51億6000万 | +1.47% | 29.77 | 0.76 |
| 09/13 | 1,034 | 1,040 | 1,028 | 1,033 | +0.49% | 5,200 | 51億6500万 | +1.67% | 29.8 | 0.76 |
| 09/12 | 1,025 | 1,030 | 1,016 | 1,028 | +0.29% | 9,200 | 51億4000万 | +1.18% | 29.66 | 0.76 |
| 09/11 | 1,029 | 1,043 | 1,019 | 1,025 | +0.2% | 10,100 | 51億2500万 | +0.89% | 29.57 | 0.76 |
| 09/08 | 1,046 | 1,046 | 1,021 | 1,023 | -0.78% | 8,200 | 51億1500万 | +0.69% | 29.51 | 0.76 |
| 09/07 | 1,053 | 1,053 | 1,024 | 1,031 | -1.81% | 12,300 | 51億5500万 | +1.38% | 29.74 | 0.76 |
| 09/06 | 1,044 | 1,050 | 1,044 | 1,050 | +0.19% | 7,300 | 52億5000万 | +3.24% | 30.29 | 0.78 |
| 09/05 | 1,047 | 1,050 | 1,042 | 1,048 | +0.1% | 8,000 | 52億4000万 | +2.95% | 30.23 | 0.78 |
| 09/04 | 1,046 | 1,051 | 1,039 | 1,047 | +0.1% | 12,300 | 52億3500万 | +2.65% | 30.2 | 0.78 |
| 09/01 | 1,030 | 1,046 | 1,023 | 1,046 | +1.75% | 5,900 | 52億3000万 | +2.45% | 30.18 | 0.77 |
| 08/31 | 1,023 | 1,039 | 1,015 | 1,028 | +1.18% | 5,600 | 51億4000万 | +0.49% | 29.66 | 0.76 |
| 08/30 | 1,014 | 1,024 | 1,014 | 1,016 | -0.1% | 3,100 | 50億8000万 | -0.88% | 29.31 | 0.75 |
| 08/29 | 1,005 | 1,020 | 1,005 | 1,017 | +0.1% | 4,200 | 50億8500万 | -1.17% | 29.34 | 0.75 |
