株価チャート
2023/10/04～2024/03/04
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 |
| 03/04 | 1,039 | 1,094 | 1,039 | 1,089 | +4.01% | 8,500 | 57億2605万 | +9.67% | 13.91 | 1.84 |
| 03/01 | 1,081 | 1,091 | 1,041 | 1,047 | -3.15% | 8,400 | 55億521万 | +6.19% | 13.38 | 1.77 |
| 02/29 | 1,070 | 1,099 | 1,065 | 1,081 | -1.73% | 7,400 | 56億8398万 | +10.19% | 13.81 | 1.82 |
| 02/28 | 1,075 | 1,112 | 1,075 | 1,100 | +2.8% | 13,300 | 57億8389万 | +12.94% | 14.05 | 1.86 |
| 02/27 | 1,035 | 1,075 | 1,020 | 1,070 | +3.38% | 6,300 | 56億2614万 | +10.65% | 13.67 | 1.81 |
| 02/26 | 1,095 | 1,095 | 1,015 | 1,035 | -2.63% | 22,100 | 54億4211万 | +7.81% | 13.22 | 1.75 |
| 02/22 | 1,011 | 1,063 | 1,000 | 1,063 | +5.46% | 16,700 | 55億8934万 | +11.43% | 13.58 | 1.79 |
| 02/21 | 970 | 1,010 | 965 | 1,008 | +4.35% | 10,000 | 53億14万 | +6.33% | 12.88 | 1.7 |
| 02/20 | 949 | 967 | 949 | 966 | +0.94% | 3,600 | 50億7930万 | +2.44% | 12.34 | 1.63 |
| 02/19 | 965 | 965 | 947 | 957 | -0.93% | 3,700 | 50億3198万 | +1.81% | 12.23 | 1.62 |
| 02/16 | 955 | 966 | 955 | 966 | -0.21% | 2,200 | 50億7930万 | +2.99% | 12.34 | 1.63 |
| 02/15 | 949 | 970 | 936 | 968 | +2% | 7,500 | 50億8982万 | +3.31% | 12.37 | 1.63 |
| 02/14 | 976 | 977 | 949 | 949 | -2.77% | 4,700 | 49億8992万 | +1.5% | 12.13 | 1.6 |
| 02/13 | 970 | 977 | 958 | 976 | +1.56% | 4,600 | 51億3188万 | +4.5% | 12.47 | 1.65 |
| 02/09 | 1,009 | 1,017 | 955 | 961 | -4.76% | 11,800 | 50億5301万 | +3.11% | 12.28 | 1.62 |
| 02/08 | 1,011 | 1,015 | 1,003 | 1,009 | -1.46% | 3,200 | 53億540万 | +8.49% | 12.89 | 1.7 |
| 02/07 | 1,003 | 1,034 | 1,003 | 1,024 | +1.69% | 10,400 | 53億8427万 | +10.58% | 13.08 | 1.73 |
| 02/06 | 976 | 1,011 | 975 | 1,007 | +3.07% | 13,200 | 52億9489万 | +9.46% | 12.87 | 1.7 |
| 02/05 | 965 | 977 | 953 | 977 | +1.24% | 5,600 | 51億3714万 | +6.78% | 12.48 | 1.65 |
| 02/02 | 940 | 967 | 940 | 965 | +2.44% | 5,100 | 50億7405万 | +6.04% | 12.33 | 1.63 |
| 02/01 | 960 | 963 | 942 | 942 | -0.74% | 4,200 | 49億5311万 | +4.09% | 12.04 | 1.59 |
| 01/31 | 909 | 958 | 909 | 949 | +3.38% | 11,000 | 49億8992万 | +5.21% | 12.13 | 1.6 |
| 01/30 | 900 | 925 | 900 | 918 | +2% | 3,500 | 48億2692万 | +2.11% | 11.73 | 1.55 |
| 01/29 | 906 | 907 | 893 | 900 | -0.66% | 1,800 | 47億3227万 | +0.22% | 11.5 | 1.52 |
| 01/26 | 908 | 921 | 906 | 906 | -0.22% | 1,700 | 47億6382万 | +0.89% | 11.58 | 1.53 |
| 01/25 | 922 | 922 | 908 | 908 | -1.09% | 4,700 | 47億7434万 | +1% | 11.6 | 1.53 |
| 01/24 | 918 | 918 | 905 | 918 | +0.77% | 3,900 | 48億2692万 | +2.11% | 11.73 | 1.55 |
| 01/23 | 917 | 917 | 893 | 911 | -0.22% | 5,100 | 47億9011万 | +1.45% | 11.64 | 1.54 |
| 01/22 | 913 | 918 | 905 | 913 | +1.44% | 7,200 | 48億63万 | +1.56% | 11.67 | 1.54 |
| 01/19 | 893 | 900 | 882 | 900 | +0.78% | 2,500 | 47億3227万 | -0.55% | 11.5 | 1.52 |
| 01/18 | 900 | 900 | 888 | 893 | -0.89% | 2,300 | 46億9546万 | -1.76% | 11.41 | 1.51 |
| 01/17 | 902 | 911 | 901 | 901 | -0.11% | 4,200 | 47億3753万 | -1.21% | 11.51 | 1.52 |
| 01/16 | 883 | 909 | 883 | 902 | +2.27% | 3,600 | 47億4279万 | -1.42% | 11.52 | 1.52 |
| 01/15 | 912 | 912 | 882 | 882 | -3.29% | 7,500 | 46億3763万 | -3.82% | 11.27 | 1.49 |
| 01/12 | 915 | 919 | 912 | 912 | -1.3% | 4,500 | 47億9537万 | -0.87% | 11.65 | 1.54 |
| 01/11 | 930 | 940 | 924 | 924 | -0.65% | 6,700 | 48億5846万 | +0.11% | 11.81 | 1.56 |
| 01/10 | 928 | 932 | 927 | 930 | +0.22% | 2,700 | 48億9001万 | +0.65% | 11.88 | 1.57 |
| 01/09 | 921 | 934 | 920 | 928 | +1.31% | 7,800 | 48億7950万 | +0.32% | 11.86 | 1.57 |
| 01/05 | 914 | 919 | 889 | 916 | -0.33% | 17,400 | 48億1640万 | -1.08% | 11.7 | 1.55 |
| 01/04 | 882 | 919 | 882 | 919 | +2% | 7,100 | 48億3217万 | -0.76% | 11.74 | 1.55 |
| 2023 |
| 12/29 | 885 | 910 | 881 | 901 | +2.62% | 7,600 | 47億3753万 | -2.59% | 11.51 | 1.52 |
| 12/28 | 866 | 910 | 865 | 878 | +0.57% | 7,800 | 46億1659万 | -5.18% | 11.22 | 1.48 |
| 12/27 | 854 | 880 | 850 | 873 | +2.71% | 11,000 | 45億9030万 | -5.93% | 11.15 | 1.47 |
| 12/26 | 865 | 865 | 830 | 850 | -1.05% | 8,600 | 44億6937万 | -8.5% | 10.86 | 1.43 |
| 12/25 | 866 | 866 | 839 | 859 | +0.94% | 12,600 | 45億1669万 | -7.73% | 10.98 | 1.45 |
| 12/22 | 874 | 895 | 824 | 851 | -2.85% | 34,900 | 44億7462万 | -8.59% | 10.87 | 1.44 |
| 12/21 | 891 | 891 | 870 | 876 | -3.2% | 16,500 | 45億8141万 | -6.01% | 11.19 | 1.47 |
| 12/20 | 905 | 914 | 890 | 905 | +0.44% | 11,800 | 47億3308万 | -2.79% | 11.56 | 1.52 |
| 12/19 | 917 | 917 | 893 | 901 | -1.74% | 9,000 | 47億1216万 | -3.01% | 11.51 | 1.51 |
| 12/18 | 931 | 943 | 912 | 917 | +0.11% | 10,600 | 47億9584万 | -1.08% | 11.72 | 1.54 |
| 12/15 | 889 | 920 | 889 | 916 | +3.39% | 14,000 | 47億9061万 | -0.87% | 11.7 | 1.54 |
| 12/14 | 934 | 954 | 881 | 886 | -4.94% | 29,800 | 46億3371万 | -3.8% | 11.32 | 1.49 |
| 12/13 | 958 | 961 | 914 | 932 | -12.32% | 135,200 | 48億7429万 | +1.3% | 11.91 | 1.56 |
| 12/12 | 1,100 | 1,180 | 1,011 | 1,063 | +5.14% | 93,600 | 55億5941万 | +15.92% | 13.58 | 1.78 |
| 12/11 | 976 | 1,015 | 966 | 1,011 | +3.27% | 21,200 | 52億8745万 | +11.47% | 12.92 | 1.7 |
| 12/08 | 976 | 982 | 951 | 979 | +0.72% | 4,900 | 51億2009万 | +8.9% | 12.51 | 1.64 |
| 12/07 | 950 | 973 | 950 | 972 | +2.32% | 1,700 | 50億8349万 | +8.85% | 12.42 | 1.63 |
| 12/06 | 953 | 971 | 930 | 950 | -1.25% | 6,800 | 49億6843万 | +7.22% | 12.14 | 1.59 |
| 12/05 | 969 | 976 | 962 | 962 | -0.62% | 2,500 | 50億3119万 | +9.32% | 12.29 | 1.62 |
| 12/04 | 957 | 987 | 957 | 968 | +1.15% | 2,800 | 50億6257万 | +10.63% | 12.37 | 1.63 |
| 12/01 | 987 | 987 | 957 | 957 | -0.83% | 12,600 | 50億504万 | +10.13% | 12.23 | 1.61 |
| 11/30 | 948 | 966 | 948 | 965 | +2.66% | 32,200 | 50億4688万 | +11.82% | 12.33 | 1.62 |
| 11/29 | 919 | 940 | 918 | 940 | +2.84% | 16,400 | 49億1613万 | +9.81% | 12.01 | 1.58 |
| 11/28 | 922 | 922 | 893 | 914 | +0.77% | 7,000 | 47億8015万 | +7.4% | 11.68 | 1.53 |
| 11/27 | 942 | 942 | 907 | 907 | -1.52% | 11,800 | 47億4354万 | +6.96% | 11.59 | 1.52 |
| 11/24 | 938 | 939 | 918 | 921 | -0.65% | 8,900 | 48億1676万 | +8.87% | 11.77 | 1.55 |
| 11/22 | 900 | 927 | 900 | 927 | +3% | 23,000 | 48億4814万 | +9.83% | 11.84 | 1.56 |
| 11/21 | 894 | 900 | 889 | 900 | +1.24% | 29,800 | 47億693万 | +7.02% | 11.5 | 1.51 |
| 11/20 | 883 | 890 | 873 | 889 | +2.42% | 6,000 | 46億4940万 | +6.21% | 11.36 | 1.49 |
| 11/17 | 863 | 870 | 860 | 868 | +0.35% | 7,900 | 45億3957万 | +3.95% | 11.09 | 1.46 |
| 11/16 | 864 | 883 | 863 | 865 | +0.12% | 18,600 | 45億2388万 | +3.59% | 11.05 | 1.45 |
| 11/15 | 849 | 875 | 834 | 864 | +1.89% | 12,500 | 45億1865万 | +3.47% | 11.04 | 1.45 |
| 11/14 | 851 | 851 | 836 | 848 | -0.24% | 1,300 | 44億3497万 | +1.44% | 10.83 | 1.42 |
| 11/13 | 858 | 858 | 840 | 850 | +0.24% | 1,200 | 44億4543万 | +1.55% | 10.86 | 1.43 |
| 11/10 | 840 | 850 | 825 | 848 | +0.95% | 2,900 | 44億3497万 | +1.31% | 10.83 | 1.42 |
| 11/09 | 857 | 857 | 840 | 840 | -1.98% | 3,300 | 43億9313万 | +0.6% | 10.73 | 1.41 |
| 11/08 | 874 | 874 | 844 | 857 | -0.35% | 4,100 | 44億8204万 | +2.51% | 10.95 | 1.44 |
| 11/07 | 826 | 867 | 825 | 860 | +5.26% | 12,200 | 44億9773万 | +2.75% | 10.99 | 1.44 |
| 11/06 | 828 | 828 | 817 | 817 | +0.25% | 2,300 | 42億7285万 | -2.51% | 10.44 | 1.37 |
| 11/02 | 817 | 818 | 812 | 815 | +0.62% | 1,000 | 42億6239万 | -3.09% | 10.41 | 1.37 |
| 11/01 | 812 | 829 | 810 | 810 | -0.25% | 3,400 | 42億3624万 | -4.03% | 10.35 | 1.36 |
| 10/31 | 800 | 820 | 800 | 812 | +1.75% | 2,200 | 42億4670万 | -4.25% | 10.37 | 1.44 |
| 10/30 | 777 | 809 | 777 | 798 | -4.66% | 41,600 | 41億7348万 | -6.23% | 10.2 | 1.41 |
| 10/27 | 813 | 837 | 802 | 837 | +3.46% | 4,000 | 43億7744万 | -1.88% | 10.69 | 1.48 |
| 10/26 | 816 | 822 | 798 | 809 | -0.86% | 2,000 | 42億3101万 | -5.05% | 10.34 | 1.43 |
| 10/25 | 822 | 825 | 800 | 816 | +2.64% | 9,100 | 42億6762万 | -4.56% | 10.43 | 1.44 |
| 10/24 | 805 | 809 | 770 | 795 | -1.24% | 11,200 | 41億5779万 | -7.34% | 10.16 | 1.41 |
| 10/23 | 845 | 845 | 798 | 805 | -5.52% | 20,900 | 42億1009万 | -6.29% | 10.29 | 1.42 |
| 10/20 | 856 | 856 | 822 | 852 | -0.47% | 3,200 | 44億5589万 | -0.93% | 10.89 | 1.51 |
| 10/19 | 848 | 856 | 821 | 856 | 0% | 2,900 | 44億7681万 | -0.47% | 10.94 | 1.51 |
| 10/18 | 847 | 859 | 835 | 856 | +1.06% | 2,100 | 44億7681万 | -0.23% | 10.94 | 1.51 |
| 10/17 | 842 | 850 | 828 | 847 | +3.67% | 2,700 | 44億2974万 | -1.05% | 10.82 | 1.5 |
| 10/16 | 835 | 836 | 810 | 817 | -2.16% | 13,700 | 42億7285万 | -4.22% | 10.44 | 1.45 |
| 10/13 | 882 | 882 | 835 | 835 | -4.02% | 8,300 | 43億6698万 | -1.88% | 10.67 | 1.48 |
| 10/12 | 877 | 881 | 870 | 870 | -0.23% | 4,300 | 45億5003万 | +2.47% | 11.12 | 1.54 |
| 10/11 | 884 | 884 | 864 | 872 | -1.36% | 3,700 | 45億6049万 | +3.2% | 11.14 | 1.54 |
| 10/10 | 870 | 885 | 868 | 884 | +1.61% | 9,200 | 46億2325万 | +5.11% | 11.29 | 1.56 |
| 10/06 | 876 | 883 | 864 | 870 | +2.35% | 3,400 | 45億5003万 | +4.07% | 11.12 | 1.54 |
| 10/05 | 816 | 857 | 810 | 850 | +6.12% | 8,500 | 44億4543万 | +2.16% | 10.86 | 1.5 |
| 10/04 | 823 | 830 | 801 | 801 | -5.65% | 21,800 | 41億8917万 | -3.38% | 10.23 | 1.42 |
