株価チャート
2023/09/06～2024/02/02
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 |
| 02/02 | 8,150 | 8,150 | 7,940 | 8,060 | -0.37% | 27,300 | 413億8918万 | -2.69% | 8.93 | 1.28 |
| 02/01 | 8,080 | 8,120 | 8,040 | 8,090 | -0.86% | 20,600 | 415億4324万 | -2.57% | 8.96 | 1.28 |
| 01/31 | 8,060 | 8,170 | 8,030 | 8,160 | +1.12% | 24,600 | 419億270万 | -1.63% | 9.04 | 1.3 |
| 01/30 | 8,050 | 8,140 | 8,010 | 8,070 | +0.88% | 28,400 | 414億4053万 | -2.52% | 8.94 | 1.28 |
| 01/29 | 8,080 | 8,080 | 7,990 | 8,000 | +0.25% | 20,300 | 410億8108万 | -3.25% | 8.86 | 1.27 |
| 01/26 | 8,200 | 8,200 | 7,970 | 7,980 | -2.68% | 53,200 | 409億7837万 | -3.45% | 8.84 | 1.27 |
| 01/25 | 8,170 | 8,240 | 8,150 | 8,200 | 0% | 24,700 | 421億810万 | -0.67% | 9.09 | 1.3 |
| 01/24 | 8,230 | 8,260 | 8,180 | 8,200 | -0.12% | 15,600 | 421億810万 | -0.44% | 9.09 | 1.3 |
| 01/23 | 8,360 | 8,380 | 8,200 | 8,210 | -1.68% | 40,100 | 421億5945万 | -0.06% | 9.1 | 1.3 |
| 01/22 | 8,310 | 8,480 | 8,310 | 8,350 | +0.85% | 50,500 | 428億7837万 | +1.79% | 9.25 | 1.33 |
| 01/19 | 8,340 | 8,340 | 8,260 | 8,280 | +0.73% | 19,700 | 425億1891万 | +1.26% | 9.17 | 1.32 |
| 01/18 | 8,240 | 8,270 | 8,160 | 8,220 | 0% | 21,800 | 422億1080万 | +0.81% | 9.11 | 1.31 |
| 01/17 | 8,350 | 8,420 | 8,200 | 8,220 | 0% | 43,900 | 422億1080万 | +1.12% | 9.11 | 1.31 |
| 01/16 | 8,560 | 8,560 | 8,220 | 8,220 | -4.08% | 60,200 | 422億1080万 | +1.24% | 9.11 | 1.31 |
| 01/15 | 8,380 | 8,580 | 8,320 | 8,570 | +2.76% | 51,800 | 440億810万 | +5.67% | 9.5 | 1.36 |
| 01/12 | 8,370 | 8,570 | 8,260 | 8,340 | -0.12% | 59,400 | 428億2702万 | +3.13% | 9.24 | 1.32 |
| 01/11 | 8,300 | 8,380 | 8,140 | 8,350 | +1.46% | 66,900 | 428億7837万 | +3.33% | 9.25 | 1.33 |
| 01/10 | 8,190 | 8,240 | 8,160 | 8,230 | +0.37% | 36,300 | 422億6216万 | +1.93% | 9.12 | 1.31 |
| 01/09 | 8,300 | 8,360 | 8,130 | 8,200 | -0.97% | 56,100 | 421億810万 | +1.55% | 9.09 | 1.3 |
| 01/05 | 8,570 | 8,580 | 8,230 | 8,280 | -3.16% | 69,800 | 425億1891万 | +2.48% | 9.17 | 1.32 |
| 01/04 | 8,490 | 8,650 | 8,370 | 8,550 | -0.47% | 47,000 | 439億540万 | +5.87% | 9.47 | 1.36 |
| 2023 |
| 12/29 | 8,690 | 8,700 | 8,500 | 8,590 | -0.69% | 46,200 | 441億1080万 | +6.59% | 11.92 | 1.37 |
| 12/28 | 8,650 | 8,780 | 8,400 | 8,650 | +0.12% | 75,400 | 444億1891万 | +7.53% | 12.01 | 1.38 |
| 12/27 | 8,530 | 8,650 | 8,430 | 8,640 | +2.73% | 68,500 | 443億6756万 | +7.6% | 11.99 | 1.38 |
| 12/26 | 8,390 | 8,480 | 8,300 | 8,410 | -1.87% | 59,300 | 431億8648万 | +5.02% | 11.67 | 1.34 |
| 12/25 | 8,500 | 8,720 | 8,270 | 8,570 | +8.62% | 137,400 | 440億810万 | +7.29% | 11.9 | 1.37 |
| 12/22 | 7,750 | 7,890 | 7,750 | 7,890 | +1.68% | 16,300 | 405億1621万 | -0.93% | 10.95 | 1.26 |
| 12/21 | 7,730 | 7,810 | 7,720 | 7,760 | -0.77% | 14,000 | 398億4864万 | -2.55% | 10.77 | 1.24 |
| 12/20 | 7,970 | 7,970 | 7,810 | 7,820 | -0.89% | 23,500 | 401億5675万 | -1.88% | 10.85 | 1.25 |
| 12/19 | 7,740 | 7,990 | 7,740 | 7,890 | +1.94% | 17,100 | 405億1621万 | -1.08% | 10.95 | 1.26 |
| 12/18 | 7,720 | 7,790 | 7,640 | 7,740 | +0.26% | 26,300 | 397億4594万 | -2.86% | 10.74 | 1.24 |
| 12/15 | 7,650 | 7,750 | 7,650 | 7,720 | +0.65% | 21,900 | 396億4324万 | -3.11% | 10.72 | 1.23 |
| 12/14 | 7,860 | 7,940 | 7,660 | 7,670 | -3.16% | 36,100 | 393億8648万 | -3.74% | 10.65 | 1.23 |
| 12/13 | 7,740 | 7,990 | 7,740 | 7,920 | +2.86% | 32,500 | 406億7026万 | -0.54% | 10.99 | 1.27 |
| 12/12 | 7,820 | 7,850 | 7,700 | 7,700 | 0% | 17,600 | 395億4053万 | -3.17% | 10.69 | 1.23 |
| 12/11 | 7,610 | 7,800 | 7,610 | 7,700 | +1.32% | 25,900 | 395億4053万 | -3.18% | 10.69 | 1.23 |
| 12/08 | 7,870 | 7,880 | 7,580 | 7,600 | -4.64% | 46,800 | 390億2702万 | -4.29% | 10.55 | 1.21 |
| 12/07 | 8,000 | 8,070 | 7,960 | 7,970 | -0.38% | 11,400 | 409億2702万 | +0.48% | 11.06 | 1.27 |
| 12/06 | 7,900 | 8,100 | 7,900 | 8,000 | +0.25% | 14,800 | 410億8108万 | +1.21% | 11.1 | 1.28 |
| 12/05 | 8,100 | 8,150 | 7,960 | 7,980 | -2.68% | 23,000 | 409億7837万 | +1.37% | 11.08 | 1.28 |
| 12/04 | 8,230 | 8,290 | 8,180 | 8,200 | +0.49% | 21,800 | 421億810万 | +4.46% | 11.38 | 1.31 |
| 12/01 | 8,340 | 8,340 | 8,110 | 8,160 | -1.33% | 33,500 | 419億270万 | +3.84% | 11.33 | 1.3 |
| 11/30 | 8,310 | 8,380 | 8,260 | 8,270 | -0.6% | 20,900 | 424億6756万 | +5.07% | 11.48 | 1.32 |
| 11/29 | 8,120 | 8,360 | 8,120 | 8,320 | +1.71% | 21,300 | 427億2432万 | +5.61% | 11.55 | 1.33 |
| 11/28 | 8,200 | 8,500 | 8,090 | 8,180 | +0.74% | 50,100 | 420億540万 | +3.85% | 11.35 | 1.31 |
| 11/27 | 8,290 | 8,340 | 8,110 | 8,120 | -1.34% | 17,600 | 416億9729万 | +3.05% | 11.27 | 1.3 |
| 11/24 | 8,350 | 8,350 | 8,180 | 8,230 | -0.6% | 21,600 | 422億6216万 | +4.22% | 11.42 | 1.32 |
| 11/22 | 8,090 | 8,310 | 8,080 | 8,280 | +2.35% | 39,200 | 425億1891万 | +4.59% | 11.49 | 1.32 |
| 11/21 | 7,980 | 8,090 | 7,930 | 8,090 | +2.02% | 25,900 | 415億4324万 | +1.91% | 11.23 | 1.29 |
| 11/20 | 8,010 | 8,010 | 7,910 | 7,930 | -0.5% | 14,900 | 407億2162万 | -0.48% | 11.01 | 1.27 |
| 11/17 | 7,850 | 8,000 | 7,830 | 7,970 | +1.4% | 23,100 | 409億2702万 | -0.49% | 11.06 | 1.27 |
| 11/16 | 8,020 | 8,060 | 7,810 | 7,860 | -0.88% | 24,300 | 403億6216万 | -2.46% | 10.91 | 1.26 |
| 11/15 | 8,030 | 8,120 | 7,870 | 7,930 | -0.5% | 56,900 | 407億2162万 | -2.07% | 11.01 | 1.27 |
| 11/14 | 7,710 | 7,980 | 7,710 | 7,970 | +3.51% | 40,000 | 409億2702万 | -2.23% | 11.06 | 1.27 |
| 11/13 | 7,840 | 7,840 | 7,650 | 7,700 | -0.39% | 26,600 | 395億4053万 | -6.03% | 10.69 | 1.23 |
| 11/10 | 7,720 | 7,730 | 7,570 | 7,730 | 0% | 26,700 | 396億9459万 | -6.2% | 10.73 | 1.24 |
| 11/09 | 7,510 | 7,740 | 7,460 | 7,730 | +2.52% | 38,100 | 396億9459万 | -6.55% | 10.73 | 1.24 |
| 11/08 | 7,650 | 7,690 | 7,480 | 7,540 | -1.18% | 37,100 | 387億1891万 | -9.16% | 10.47 | 1.21 |
| 11/07 | 7,840 | 7,930 | 7,580 | 7,630 | -1.42% | 48,000 | 391億8108万 | -8.63% | 10.59 | 1.22 |
| 11/06 | 7,540 | 7,770 | 7,450 | 7,740 | +4.59% | 58,500 | 397億4594万 | -7.76% | 10.74 | 1.24 |
| 11/02 | 7,510 | 7,560 | 7,350 | 7,400 | +0.54% | 51,000 | 379億9999万 | -12.23% | 10.27 | 1.18 |
| 11/01 | 7,370 | 7,430 | 7,230 | 7,360 | +0.96% | 63,300 | 377億9459万 | -13.01% | 10.22 | 1.18 |
| 10/31 | 7,120 | 7,340 | 7,010 | 7,290 | +1.53% | 86,600 | 374億3513万 | -14.1% | 10.12 | 1.17 |
| 10/30 | 7,460 | 7,620 | 7,100 | 7,180 | -3.62% | 95,600 | 368億7026万 | -15.73% | 9.97 | 1.15 |
| 10/27 | 7,160 | 7,770 | 7,160 | 7,450 | -11.1% | 230,200 | 382億5675万 | -12.96% | 10.34 | 1.19 |
| 10/26 | 8,290 | 8,490 | 8,250 | 8,380 | -1.41% | 65,900 | 430億3243万 | -2.42% | 11.63 | 1.34 |
| 10/25 | 8,540 | 8,660 | 8,500 | 8,500 | +0.59% | 42,800 | 436億4864万 | -1.01% | 11.8 | 1.36 |
| 10/24 | 8,340 | 8,510 | 8,040 | 8,450 | +1.93% | 65,100 | 433億9189万 | -1.66% | 11.73 | 1.35 |
| 10/23 | 8,460 | 8,520 | 8,280 | 8,290 | +0.36% | 67,800 | 425億7026万 | -3.41% | 11.51 | 1.32 |
| 10/20 | 8,380 | 8,380 | 8,080 | 8,260 | -3.17% | 85,600 | 424億1621万 | -3.61% | 11.47 | 1.32 |
| 10/19 | 8,580 | 8,670 | 8,350 | 8,530 | -2.29% | 67,500 | 438億270万 | -0.29% | 11.84 | 1.36 |
| 10/18 | 8,780 | 8,880 | 8,570 | 8,730 | -1.02% | 41,700 | 448億2972万 | +2.28% | 12.12 | 1.4 |
| 10/17 | 8,890 | 9,050 | 8,750 | 8,820 | 0% | 35,100 | 452億9189万 | +3.65% | 12.24 | 1.41 |
| 10/16 | 8,870 | 8,920 | 8,710 | 8,820 | -1.67% | 36,400 | 452億9189万 | +4.08% | 12.24 | 1.41 |
| 10/13 | 9,090 | 9,150 | 8,910 | 8,970 | -2.29% | 41,100 | 460億6216万 | +6.33% | 12.45 | 1.43 |
| 10/12 | 8,920 | 9,190 | 8,860 | 9,180 | +3.38% | 40,200 | 471億4053万 | +9.31% | 12.74 | 1.47 |
| 10/11 | 9,340 | 9,340 | 8,870 | 8,880 | -4.21% | 81,100 | 455億9999万 | +6.22% | 12.33 | 1.42 |
| 10/10 | 9,070 | 9,340 | 9,020 | 9,270 | +2.89% | 69,800 | 476億270万 | +11.18% | 12.87 | 1.48 |
| 10/06 | 8,980 | 9,050 | 8,770 | 9,010 | +1.46% | 61,600 | 462億6756万 | +8.57% | 12.51 | 1.44 |
| 10/05 | 8,740 | 8,940 | 8,540 | 8,880 | +4.23% | 58,500 | 455億9999万 | +7.36% | 12.33 | 1.42 |
| 10/04 | 8,420 | 8,730 | 8,360 | 8,520 | +1.19% | 107,100 | 437億5135万 | +3.39% | 11.83 | 1.36 |
| 10/03 | 8,820 | 8,820 | 8,380 | 8,420 | -4.43% | 68,900 | 432億3783万 | +2.71% | 11.69 | 1.35 |
| 10/02 | 8,780 | 9,130 | 8,700 | 8,810 | +2.09% | 99,900 | 452億4053万 | +7.99% | 12.23 | 1.41 |
| 09/29 | 8,780 | 8,890 | 8,510 | 8,630 | -1.37% | 80,900 | 443億1621万 | +6.52% | 11.98 | 1.42 |
| 09/28 | 8,120 | 8,800 | 8,120 | 8,750 | +7.49% | 147,700 | 449億3243万 | +8.53% | 12.15 | 1.44 |
| 09/27 | 7,980 | 8,140 | 7,950 | 8,140 | +1.62% | 26,100 | 417億9999万 | +1.52% | 11.3 | 1.34 |
| 09/26 | 8,180 | 8,190 | 8,010 | 8,010 | -1.23% | 23,800 | 411億3243万 | +0.23% | 11.12 | 1.32 |
| 09/25 | 8,220 | 8,220 | 8,070 | 8,110 | -0.73% | 17,500 | 416億4594万 | +1.82% | 11.26 | 1.34 |
| 09/22 | 8,080 | 8,250 | 7,980 | 8,170 | -0.12% | 41,400 | 419億5405万 | +2.91% | 11.34 | 1.35 |
| 09/21 | 8,300 | 8,510 | 8,180 | 8,180 | -2.04% | 47,300 | 420億540万 | +3.45% | 11.36 | 1.35 |
| 09/20 | 8,640 | 8,640 | 8,320 | 8,350 | -3.47% | 53,200 | 428億7837万 | +6.07% | 11.59 | 1.38 |
| 09/19 | 8,280 | 8,650 | 8,210 | 8,650 | +5.49% | 94,500 | 444億1891万 | +10.33% | 12.01 | 1.43 |
| 09/15 | 8,020 | 8,270 | 8,020 | 8,200 | +3.4% | 58,900 | 421億810万 | +5.13% | 11.38 | 1.35 |
| 09/14 | 7,950 | 8,000 | 7,830 | 7,930 | +0.13% | 21,300 | 407億2162万 | +1.81% | 11.01 | 1.31 |
| 09/13 | 7,980 | 8,020 | 7,870 | 7,920 | -1.25% | 25,700 | 406億7026万 | +1.67% | 10.99 | 1.31 |
| 09/12 | 8,050 | 8,110 | 7,910 | 8,020 | -0.74% | 26,600 | 411億8378万 | +2.83% | 11.13 | 1.32 |
| 09/11 | 8,080 | 8,190 | 8,000 | 8,080 | +1.76% | 35,200 | 414億9189万 | +3.47% | 11.22 | 1.33 |
| 09/08 | 7,850 | 8,030 | 7,830 | 7,940 | +0.76% | 19,400 | 407億7297万 | +1.61% | 11.02 | 1.31 |
| 09/07 | 7,910 | 8,080 | 7,880 | 7,880 | -1.87% | 38,800 | 404億6486万 | +0.56% | 10.94 | 1.3 |
| 09/06 | 8,220 | 8,370 | 8,030 | 8,030 | -2.19% | 62,200 | 412億3513万 | +2.14% | 11.15 | 1.32 |
