株価チャート
2023/10/11～2024/03/08
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 |
| 03/08 | 857 | 857 | 833 | 842 | -1.98% | 20,200 | 42億1000万 | -0.71% | 24.29 | 0.6 |
| 03/07 | 860 | 864 | 852 | 859 | -0.12% | 12,100 | 42億9500万 | +1.06% | 24.78 | 0.62 |
| 03/06 | 864 | 864 | 858 | 860 | -0.12% | 8,400 | 43億 | +1.06% | 24.81 | 0.62 |
| 03/05 | 876 | 876 | 857 | 861 | -0.58% | 12,700 | 43億500万 | +1.18% | 24.84 | 0.62 |
| 03/04 | 860 | 875 | 851 | 866 | +3.59% | 23,100 | 43億3000万 | +1.64% | 24.98 | 0.62 |
| 03/01 | 845 | 849 | 833 | 836 | -1.42% | 7,100 | 41億8000万 | -1.99% | 24.12 | 0.6 |
| 02/29 | 855 | 858 | 847 | 848 | +0.24% | 7,200 | 42億4000万 | -0.82% | 24.46 | 0.61 |
| 02/28 | 843 | 854 | 843 | 846 | +0.48% | 3,600 | 42億3000万 | -1.28% | 24.41 | 0.61 |
| 02/27 | 858 | 858 | 842 | 842 | -1.86% | 10,200 | 42億1000万 | -1.98% | 24.29 | 0.6 |
| 02/26 | 840 | 858 | 837 | 858 | +2.63% | 15,300 | 42億9000万 | -0.35% | 24.75 | 0.62 |
| 02/22 | 846 | 854 | 831 | 836 | -1.18% | 10,800 | 41億8000万 | -3.02% | 24.12 | 0.6 |
| 02/21 | 852 | 854 | 846 | 846 | -0.59% | 5,700 | 42億3000万 | -2.08% | 24.41 | 0.61 |
| 02/20 | 831 | 851 | 830 | 851 | +2.16% | 12,200 | 42億5500万 | -1.73% | 24.55 | 0.61 |
| 02/19 | 815 | 833 | 812 | 833 | +2.21% | 8,300 | 41億6500万 | -4.03% | 24.03 | 0.6 |
| 02/16 | 812 | 815 | 808 | 815 | 0% | 8,400 | 40億7500万 | -6.43% | 23.51 | 0.59 |
| 02/15 | 827 | 827 | 808 | 815 | -1.21% | 23,900 | 40億7500万 | -6.75% | 23.51 | 0.59 |
| 02/14 | 831 | 831 | 820 | 825 | -1.32% | 8,900 | 41億2500万 | -6.04% | 23.8 | 0.59 |
| 02/13 | 847 | 848 | 818 | 836 | -0.59% | 51,100 | 41億8000万 | -5.11% | 24.12 | 0.6 |
| 02/09 | 847 | 855 | 841 | 841 | -1.06% | 10,600 | 42億500万 | -4.86% | 24.26 | 0.6 |
| 02/08 | 857 | 858 | 850 | 850 | -0.47% | 5,200 | 42億5000万 | -3.95% | 24.52 | 0.61 |
| 02/07 | 858 | 858 | 847 | 854 | +0.95% | 4,900 | 42億7000万 | -3.61% | 24.64 | 0.61 |
| 02/06 | 870 | 870 | 840 | 846 | -2.76% | 24,100 | 42億3000万 | -4.51% | 24.41 | 0.61 |
| 02/05 | 884 | 884 | 865 | 870 | -1.36% | 7,800 | 43億5000万 | -1.92% | 25.1 | 0.62 |
| 02/02 | 887 | 897 | 865 | 882 | -0.34% | 18,300 | 44億1000万 | -0.45% | 25.44 | 0.63 |
| 02/01 | 880 | 886 | 871 | 885 | +0.57% | 10,200 | 44億2500万 | 0% | 25.53 | 0.64 |
| 01/31 | 890 | 890 | 880 | 880 | -0.79% | 2,800 | 44億 | -0.56% | 25.39 | 0.63 |
| 01/30 | 883 | 890 | 869 | 887 | +1.14% | 5,600 | 44億3500万 | +0.34% | 25.59 | 0.64 |
| 01/29 | 880 | 891 | 877 | 877 | -0.34% | 6,300 | 43億8500万 | -0.9% | 25.3 | 0.63 |
| 01/26 | 881 | 887 | 880 | 880 | -1.12% | 7,900 | 44億 | -0.79% | 25.39 | 0.63 |
| 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 |
