株価チャート
2023/12/01～2024/05/08
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 |
| 05/08 | 885 | 885 | 883 | 884 | -0.11% | 700 | 30億9400万 | +1.03% | 28.11 | 0.56 |
| 05/07 | 878 | 885 | 878 | 885 | 0% | 1,400 | 30億9750万 | +1.14% | 28.14 | 0.57 |
| 05/02 | 885 | 885 | 885 | 885 | +1.37% | 200 | 30億9750万 | +0.91% | 28.14 | 0.57 |
| 05/01 | 873 | 873 | 873 | 873 | 0% | 400 | 30億5550万 | -0.8% | 27.76 | 0.56 |
| 04/30 | 885 | 895 | 873 | 873 | -1.8% | 1,400 | 30億5550万 | -1.13% | 27.76 | 0.56 |
| 04/26 | 879 | 889 | 877 | 889 | +2.07% | 2,300 | 31億1150万 | +0.45% | 28.27 | 0.57 |
| 04/25 | 883 | 888 | 871 | 871 | -1.58% | 700 | 30億4850万 | -1.8% | 27.7 | 0.56 |
| 04/24 | 874 | 885 | 874 | 885 | +1.26% | 1,100 | 30億9750万 | -0.67% | 28.14 | 0.57 |
| 04/23 | 865 | 874 | 860 | 874 | +0.46% | 500 | 30億5900万 | -1.58% | 27.79 | 0.56 |
| 04/19 | 861 | 870 | 860 | 870 | -0.11% | 1,200 | 30億4500万 | -1.69% | 27.67 | 0.56 |
| 04/18 | 863 | 871 | 863 | 871 | +1.87% | 400 | 30億4850万 | -1.36% | 27.7 | 0.56 |
| 04/17 | 865 | 865 | 855 | 855 | -0.35% | 1,300 | 29億9250万 | -2.84% | 27.19 | 0.55 |
| 04/16 | 855 | 860 | 855 | 858 | -0.23% | 500 | 30億300万 | -2.28% | 27.29 | 0.55 |
| 04/15 | 854 | 860 | 854 | 860 | -0.23% | 300 | 30億1000万 | -1.83% | 27.35 | 0.55 |
| 04/12 | 868 | 868 | 862 | 862 | -0.69% | 600 | 30億1700万 | -1.26% | 27.41 | 0.55 |
| 04/11 | 889 | 889 | 868 | 868 | -2.25% | 1,100 | 30億3800万 | -0.34% | 27.6 | 0.55 |
| 04/10 | 877 | 888 | 877 | 888 | +0.57% | 800 | 31億800万 | +2.19% | 28.24 | 0.57 |
| 04/09 | 878 | 883 | 878 | 883 | +0.91% | 700 | 30億9050万 | +1.96% | 28.08 | 0.56 |
| 04/08 | 856 | 875 | 856 | 875 | +2.82% | 1,200 | 30億6250万 | +1.39% | 27.83 | 0.56 |
| 04/05 | 860 | 861 | 850 | 851 | -1.05% | 2,300 | 29億7850万 | -1.16% | 27.06 | 0.54 |
| 04/04 | 886 | 890 | 860 | 860 | -2.93% | 7,700 | 30億1000万 | +0.12% | 27.35 | 0.55 |
| 04/03 | 900 | 900 | 886 | 886 | +0.11% | 1,100 | 31億100万 | +3.26% | 28.18 | 0.57 |
| 04/02 | 877 | 900 | 874 | 885 | -0.78% | 1,700 | 30億9750万 | +3.51% | 28.14 | 0.57 |
| 04/01 | 900 | 908 | 886 | 892 | +0.22% | 2,700 | 31億2200万 | +4.69% | 28.37 | 0.57 |
| 03/29 | 890 | 890 | 885 | 890 | 0% | 3,100 | 31億1500万 | +4.83% | 10.96 | 0.57 |
| 03/28 | 886 | 891 | 886 | 890 | -5.12% | 2,300 | 31億1500万 | +5.2% | 10.96 | 0.57 |
| 03/27 | 937 | 940 | 930 | 938 | -0.64% | 7,300 | 32億8300万 | +11.27% | 11.55 | 0.6 |
| 03/26 | 950 | 950 | 940 | 944 | -0.21% | 2,400 | 33億400万 | +12.65% | 11.63 | 0.6 |
| 03/25 | 939 | 951 | 931 | 946 | +0.75% | 3,500 | 33億1100万 | +13.57% | 11.65 | 0.6 |
| 03/22 | 930 | 939 | 925 | 939 | -0.11% | 6,300 | 32億8650万 | +13.54% | 11.57 | 0.6 |
| 03/21 | 948 | 949 | 919 | 940 | -2.29% | 43,000 | 32億9000万 | +14.22% | 11.58 | 0.6 |
| 03/19 | 815 | 962 | 815 | 962 | +18.47% | 45,300 | 33億6700万 | +17.6% | 11.85 | 0.61 |
| 03/18 | 811 | 848 | 811 | 812 | +0.5% | 4,300 | 28億4200万 | 0% | 10 | 0.52 |
| 03/15 | 808 | 808 | 801 | 808 | -0.25% | 1,700 | 28億2800万 | -0.62% | 9.95 | 0.52 |
| 03/14 | 801 | 814 | 800 | 810 | +1.12% | 1,800 | 28億3500万 | -0.49% | 9.98 | 0.52 |
| 03/13 | 802 | 865 | 801 | 801 | -0.37% | 12,600 | 28億350万 | -1.72% | 9.87 | 0.51 |
| 03/12 | 797 | 804 | 796 | 804 | +0.37% | 900 | 28億1400万 | -1.59% | 9.9 | 0.51 |
| 03/11 | 801 | 801 | 797 | 801 | -0.12% | 1,300 | 28億350万 | -2.2% | 9.87 | 0.51 |
| 03/08 | 803 | 803 | 786 | 802 | +0.12% | 2,600 | 28億700万 | -2.2% | 9.88 | 0.51 |
| 03/07 | 813 | 814 | 801 | 801 | -1.72% | 2,800 | 28億350万 | -2.44% | 9.87 | 0.51 |
| 03/06 | 802 | 818 | 801 | 815 | +0.25% | 4,700 | 28億5250万 | -0.85% | 10.04 | 0.52 |
| 03/05 | 816 | 816 | 808 | 813 | -0.73% | 600 | 28億4550万 | -1.09% | 10.01 | 0.52 |
| 03/04 | 812 | 819 | 812 | 819 | +0.86% | 200 | 28億6650万 | -0.36% | 10.09 | 0.52 |
| 03/01 | 813 | 813 | 812 | 812 | +0.12% | 300 | 28億4200万 | -1.22% | 10 | 0.52 |
| 02/29 | 814 | 814 | 811 | 811 | -0.73% | 400 | 28億3850万 | -1.34% | 9.99 | 0.52 |
| 02/28 | 817 | 817 | 817 | 817 | +0.74% | 200 | 28億5950万 | -0.61% | 10.06 | 0.52 |
| 02/27 | 825 | 835 | 810 | 811 | +0.12% | 7,900 | 28億3850万 | -1.22% | 9.99 | 0.52 |
| 02/26 | 812 | 815 | 806 | 810 | -1.82% | 6,600 | 28億3500万 | -1.34% | 9.98 | 0.52 |
| 02/22 | 820 | 825 | 820 | 825 | +0.86% | 2,100 | 28億8750万 | +0.61% | 10.16 | 0.53 |
| 02/21 | 816 | 818 | 816 | 818 | 0% | 200 | 28億6300万 | -0.12% | 10.08 | 0.52 |
| 02/20 | 818 | 819 | 818 | 818 | +0.99% | 600 | 28億6300万 | -0.12% | 10.08 | 0.52 |
| 02/19 | 809 | 812 | 809 | 810 | -0.25% | 500 | 28億3500万 | -1.1% | 9.98 | 0.52 |
| 02/16 | 812 | 814 | 812 | 812 | 0% | 1,100 | 28億4200万 | -0.73% | 10 | 0.52 |
| 02/15 | 812 | 812 | 812 | 812 | -1.22% | 100 | 28億4200万 | -0.73% | 10 | 0.52 |
| 02/14 | 822 | 822 | 815 | 822 | -0.24% | 2,200 | 28億7700万 | +0.49% | 10.12 | 0.53 |
| 02/13 | 821 | 824 | 820 | 824 | +0.49% | 900 | 28億8400万 | +0.86% | 10.15 | 0.53 |
| 02/09 | 839 | 839 | 820 | 820 | -2.26% | 1,000 | 28億7000万 | +0.49% | 10.1 | 0.52 |
| 02/08 | 838 | 839 | 833 | 839 | +0.84% | 400 | 29億3650万 | +2.82% | 10.33 | 0.54 |
| 02/07 | 832 | 832 | 832 | 832 | +0.48% | 100 | 29億1200万 | +2.21% | 10.25 | 0.53 |
| 02/06 | 842 | 842 | 826 | 828 | -1.31% | 1,900 | 28億9800万 | +1.85% | 10.2 | 0.53 |
| 02/05 | 840 | 840 | 824 | 839 | -3.89% | 4,300 | 29億3650万 | +3.33% | 10.33 | 0.54 |
| 02/02 | 824 | 878 | 824 | 873 | +5.95% | 4,300 | 30億5550万 | +7.78% | 10.75 | 0.56 |
| 02/01 | 817 | 824 | 810 | 824 | +0.24% | 1,100 | 28億8400万 | +1.98% | 10.15 | 0.53 |
| 01/31 | 822 | 822 | 822 | 822 | 0% | 100 | 28億7700万 | +1.86% | 10.12 | 0.53 |
| 01/30 | 818 | 823 | 817 | 822 | +0.49% | 400 | 28億7700万 | +1.86% | 10.12 | 0.53 |
| 01/29 | 819 | 819 | 811 | 818 | +1.24% | 600 | 28億6300万 | +1.36% | 10.08 | 0.52 |
| 01/26 | 824 | 824 | 808 | 808 | -1.34% | 2,200 | 28億2800万 | +0.12% | 9.95 | 0.52 |
| 01/25 | 821 | 823 | 814 | 819 | -0.24% | 1,500 | 28億6650万 | +1.36% | 10.09 | 0.52 |
| 01/24 | 808 | 829 | 808 | 821 | +1.61% | 7,200 | 28億7350万 | +1.61% | 10.11 | 0.52 |
| 01/23 | 809 | 809 | 806 | 808 | +1.89% | 900 | 28億2800万 | -0.12% | 9.95 | 0.52 |
| 01/22 | 805 | 805 | 793 | 793 | -1.49% | 1,000 | 27億7550万 | -2.1% | 9.77 | 0.51 |
| 01/19 | 805 | 805 | 805 | 805 | +1.13% | 400 | 28億1750万 | -0.74% | 9.92 | 0.51 |
| 01/18 | 795 | 804 | 795 | 796 | -0.5% | 600 | 27億8600万 | -1.97% | 9.8 | 0.51 |
| 01/17 | 804 | 804 | 800 | 800 | -0.62% | 900 | 28億 | -1.72% | 9.85 | 0.51 |
| 01/16 | 807 | 807 | 805 | 805 | -0.74% | 900 | 28億1750万 | -1.23% | 9.92 | 0.51 |
| 01/15 | 806 | 815 | 806 | 811 | +0.75% | 3,300 | 28億3850万 | -0.61% | 9.99 | 0.52 |
| 01/12 | 805 | 805 | 805 | 805 | +0.12% | 100 | 28億1750万 | -1.47% | 9.92 | 0.51 |
| 01/11 | 815 | 815 | 804 | 804 | -0.37% | 1,800 | 28億1400万 | -1.83% | 9.9 | 0.51 |
| 01/10 | 812 | 814 | 807 | 807 | +0.37% | 1,200 | 28億2450万 | -1.59% | 9.94 | 0.52 |
| 01/09 | 804 | 805 | 804 | 804 | -0.37% | 1,300 | 28億1400万 | -2.07% | 9.9 | 0.51 |
| 01/05 | 813 | 813 | 806 | 807 | -0.12% | 1,000 | 28億2450万 | -1.82% | 9.94 | 0.52 |
| 01/04 | 800 | 808 | 800 | 808 | +1.38% | 700 | 28億2800万 | -1.82% | 9.95 | 0.52 |
| 2023 |
| 12/29 | 799 | 799 | 790 | 797 | -0.25% | 2,200 | 27億8950万 | -3.28% | 9.82 | 0.55 |
| 12/28 | 790 | 799 | 790 | 799 | +0.5% | 200 | 27億9650万 | -3.15% | 9.84 | 0.55 |
| 12/27 | 798 | 798 | 795 | 795 | -0.38% | 34,200 | 27億8250万 | -3.75% | 9.79 | 0.54 |
| 12/26 | 822 | 822 | 798 | 798 | -2.33% | 18,800 | 27億9300万 | -3.39% | 9.83 | 0.55 |
| 12/25 | 817 | 820 | 816 | 817 | 0% | 1,300 | 28億5950万 | -1.33% | 10.06 | 0.56 |
| 12/22 | 820 | 820 | 817 | 817 | -0.24% | 600 | 28億5950万 | -1.33% | 10.06 | 0.56 |
| 12/21 | 816 | 821 | 816 | 819 | +0.37% | 1,000 | 28億6650万 | -1.09% | 10.09 | 0.56 |
| 12/20 | 816 | 816 | 816 | 816 | +0.12% | 300 | 28億5600万 | -1.45% | 10.05 | 0.56 |
| 12/19 | 815 | 815 | 815 | 815 | -0.85% | 300 | 28億5250万 | -1.69% | 10.04 | 0.56 |
| 12/18 | 822 | 822 | 822 | 822 | 0% | 100 | 28億7700万 | -0.84% | 10.12 | 0.56 |
| 12/15 | 823 | 828 | 822 | 822 | -3.18% | 1,000 | 28億7700万 | -0.84% | 10.12 | 0.56 |
| 12/11 | 859 | 859 | 849 | 849 | +1.68% | 3,700 | 29億7150万 | +2.54% | 10.46 | 0.58 |
| 12/08 | 835 | 838 | 835 | 835 | +0.12% | 500 | 29億2250万 | +0.97% | 10.29 | 0.57 |
| 12/07 | 832 | 834 | 832 | 834 | +0.72% | 300 | 29億1900万 | +0.97% | 10.27 | 0.57 |
| 12/06 | 828 | 828 | 828 | 828 | -0.24% | 100 | 28億9800万 | +0.36% | 10.2 | 0.57 |
| 12/05 | 824 | 830 | 824 | 830 | +0.61% | 300 | 29億500万 | +0.73% | 10.22 | 0.57 |
| 12/04 | 825 | 825 | 825 | 825 | -1.43% | 100 | 28億8750万 | 0% | 10.16 | 0.56 |
| 12/01 | 837 | 838 | 837 | 837 | 0% | 500 | 29億2950万 | +1.33% | 10.31 | 0.57 |
