株価チャート
2023/09/04~2024/01/31
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 |
01/31 | 707 | 709 | 704 | 707 | +1% | 10,000 | 54億8846万 | +0.57% | 99.24 | 0.88 |
01/30 | 720 | 720 | 700 | 700 | -2.1% | 59,800 | 54億3412万 | -0.28% | 98.26 | 0.87 |
01/29 | 723 | 723 | 713 | 715 | +0.42% | 8,500 | 55億5057万 | +1.85% | 100.36 | 0.89 |
01/26 | 715 | 715 | 710 | 712 | +0.28% | 6,400 | 55億2728万 | +1.57% | 99.94 | 0.88 |
01/25 | 714 | 714 | 709 | 710 | +0.28% | 8,600 | 55億1175万 | +1.43% | 99.66 | 0.88 |
01/24 | 708 | 714 | 707 | 708 | +0.14% | 8,500 | 54億9623万 | +1.14% | 99.38 | 0.88 |
01/23 | 711 | 714 | 704 | 707 | -0.14% | 18,300 | 54億8846万 | +1.14% | 99.24 | 0.88 |
01/22 | 713 | 713 | 706 | 708 | +1.29% | 14,200 | 54億9623万 | +1.29% | 99.38 | 0.88 |
01/19 | 698 | 705 | 698 | 699 | 0% | 9,600 | 54億2636万 | +0.14% | 98.12 | 0.87 |
01/18 | 701 | 705 | 699 | 699 | -0.29% | 8,300 | 54億2636万 | +0.14% | 98.12 | 0.87 |
01/17 | 703 | 707 | 700 | 701 | 0% | 10,400 | 54億4189万 | +0.43% | 98.4 | 0.87 |
01/16 | 709 | 709 | 701 | 701 | -0.57% | 14,800 | 54億4189万 | +0.43% | 98.4 | 0.87 |
01/15 | 705 | 709 | 701 | 705 | +0.86% | 18,000 | 54億7294万 | +1% | 98.96 | 0.87 |
01/12 | 700 | 700 | 692 | 699 | -2.92% | 47,700 | 54億2636万 | +0.14% | 98.12 | 0.87 |
01/11 | 720 | 724 | 711 | 720 | +0.56% | 28,700 | 55億8938万 | +3.15% | 101.06 | 0.89 |
01/10 | 713 | 719 | 713 | 716 | +0.42% | 10,000 | 55億5833万 | +2.58% | 100.5 | 0.89 |
01/09 | 716 | 719 | 713 | 713 | 0% | 10,300 | 55億3504万 | +2.15% | 100.08 | 0.88 |
01/05 | 712 | 716 | 709 | 713 | +1.13% | 12,100 | 55億3504万 | +2.15% | 100.08 | 0.88 |
01/04 | 702 | 708 | 700 | 705 | +1% | 12,200 | 54億7294万 | +1% | 98.96 | 0.87 |
2023 |
12/29 | 691 | 698 | 690 | 698 | +0.72% | 12,000 | 54億1860万 | +0.14% | 97.97 | 0.86 |
12/28 | 687 | 694 | 687 | 693 | +1.02% | 10,100 | 53億7978万 | -0.57% | 97.27 | 0.86 |
12/27 | 686 | 689 | 684 | 686 | 0% | 40,200 | 53億2544万 | -1.72% | 96.29 | 0.85 |
12/26 | 686 | 690 | 684 | 686 | -0.44% | 28,900 | 53億2544万 | -1.72% | 96.29 | 0.85 |
12/25 | 690 | 690 | 687 | 689 | 0% | 21,100 | 53億4873万 | -1.43% | 96.71 | 0.85 |
12/22 | 686 | 691 | 686 | 689 | 0% | 37,300 | 53億4873万 | -1.43% | 96.71 | 0.85 |
12/21 | 693 | 693 | 688 | 689 | -0.58% | 22,600 | 53億4873万 | -1.57% | 96.71 | 0.85 |
12/20 | 696 | 697 | 689 | 693 | -0.29% | 12,400 | 53億7978万 | -1% | 97.27 | 0.86 |
12/19 | 693 | 695 | 690 | 695 | +0.87% | 8,200 | 53億9531万 | -0.71% | 97.55 | 0.86 |
12/18 | 689 | 694 | 689 | 689 | -0.58% | 13,200 | 53億4873万 | -1.71% | 96.71 | 0.85 |
12/15 | 696 | 696 | 692 | 693 | 0% | 8,400 | 53億7978万 | -1.14% | 97.27 | 0.86 |
12/14 | 699 | 699 | 693 | 693 | -0.43% | 9,900 | 53億7978万 | -1.28% | 97.27 | 0.86 |
12/13 | 697 | 698 | 696 | 696 | -0.57% | 7,300 | 54億307万 | -0.85% | 97.69 | 0.86 |
12/12 | 703 | 703 | 697 | 700 | 0% | 5,700 | 54億3412万 | -0.28% | 98.26 | 0.87 |
12/11 | 699 | 703 | 698 | 700 | +0.29% | 8,100 | 54億3412万 | -0.28% | 98.26 | 0.87 |
12/08 | 700 | 703 | 698 | 698 | -0.29% | 14,400 | 54億1860万 | -0.57% | 97.97 | 0.86 |
12/07 | 705 | 705 | 700 | 700 | -0.28% | 8,700 | 54億3412万 | -0.14% | 98.26 | 0.87 |
12/06 | 701 | 707 | 700 | 702 | +0.29% | 13,200 | 54億4965万 | +0.14% | 98.54 | 0.87 |
12/05 | 704 | 707 | 700 | 700 | -0.85% | 10,300 | 54億3412万 | -0.14% | 98.26 | 0.87 |
12/04 | 718 | 719 | 706 | 706 | -0.98% | 23,500 | 54億8070万 | +0.71% | 99.1 | 0.87 |
12/01 | 715 | 716 | 713 | 713 | -0.28% | 9,100 | 55億3504万 | +1.71% | 100.08 | 0.88 |
11/30 | 709 | 715 | 707 | 715 | +0.85% | 5,900 | 55億5057万 | +2% | 100.36 | 0.86 |
11/29 | 705 | 709 | 703 | 709 | +1.14% | 7,000 | 55億399万 | +1.29% | 99.52 | 0.86 |
11/28 | 701 | 704 | 701 | 701 | +0.14% | 5,900 | 54億4189万 | +0.14% | 98.4 | 0.85 |
11/27 | 704 | 705 | 699 | 700 | -0.28% | 8,000 | 54億3412万 | -0.14% | 98.26 | 0.84 |
11/24 | 701 | 705 | 697 | 702 | +0.29% | 12,400 | 54億4965万 | +0.14% | 98.54 | 0.85 |
11/22 | 699 | 704 | 699 | 700 | +0.43% | 8,200 | 54億3412万 | -0.28% | 98.26 | 0.84 |
11/21 | 698 | 701 | 697 | 697 | 0% | 5,900 | 54億1083万 | -0.71% | 97.83 | 0.84 |
11/20 | 700 | 706 | 696 | 697 | -0.43% | 21,400 | 54億1083万 | -0.85% | 97.83 | 0.84 |
11/17 | 704 | 704 | 699 | 700 | 0% | 3,400 | 54億3412万 | -0.57% | 98.26 | 0.84 |
11/16 | 700 | 701 | 698 | 700 | 0% | 6,100 | 54億3412万 | -0.71% | 98.26 | 0.84 |
11/15 | 704 | 705 | 700 | 700 | -0.14% | 4,100 | 54億3412万 | -0.85% | 98.26 | 0.84 |
11/14 | 706 | 706 | 700 | 701 | -0.85% | 9,300 | 54億4189万 | -0.85% | 98.4 | 0.85 |
11/13 | 703 | 708 | 700 | 707 | +1.14% | 5,700 | 54億8846万 | -0.14% | 99.24 | 0.85 |
11/10 | 703 | 704 | 699 | 699 | -0.57% | 3,900 | 54億2636万 | -1.41% | 98.12 | 0.84 |
11/09 | 697 | 705 | 697 | 703 | +1.01% | 6,900 | 54億5741万 | -0.99% | 98.68 | 0.85 |
11/08 | 702 | 710 | 696 | 696 | -0.85% | 12,900 | 54億307万 | -2.11% | 97.69 | 0.84 |
11/07 | 707 | 709 | 701 | 702 | +0.14% | 7,500 | 54億4965万 | -1.4% | 98.54 | 0.85 |
11/06 | 695 | 705 | 695 | 701 | +0.86% | 16,200 | 54億4189万 | -1.82% | 98.4 | 0.85 |
11/02 | 695 | 702 | 693 | 695 | +0.87% | 16,000 | 53億9531万 | -2.8% | 97.55 | 0.84 |
11/01 | 695 | 700 | 688 | 689 | -1.15% | 35,000 | 53億4873万 | -3.91% | 96.71 | 0.83 |
10/31 | 695 | 701 | 690 | 697 | +0.58% | 21,300 | 54億1083万 | -3.06% | 97.83 | 0.84 |
10/30 | 710 | 710 | 693 | 693 | -2.67% | 70,200 | 53億7978万 | -3.75% | 97.27 | 0.84 |
10/27 | 709 | 713 | 706 | 712 | +1.57% | 12,900 | 55億2728万 | -1.39% | 99.94 | 0.86 |
10/26 | 697 | 707 | 697 | 701 | -0.57% | 12,600 | 54億4189万 | -3.04% | 98.4 | 0.85 |
10/25 | 708 | 710 | 704 | 705 | +0.14% | 6,800 | 54億7294万 | -2.62% | 98.96 | 0.85 |
10/24 | 705 | 708 | 688 | 704 | -0.42% | 28,800 | 54億6518万 | -2.9% | 98.82 | 0.85 |
10/23 | 710 | 710 | 706 | 707 | -0.84% | 10,700 | 54億8846万 | -2.75% | 99.24 | 0.85 |
10/20 | 713 | 714 | 708 | 713 | 0% | 7,400 | 55億3504万 | -2.06% | 100.08 | 0.86 |
10/19 | 716 | 717 | 710 | 713 | -0.14% | 7,800 | 55億3504万 | -2.19% | 100.08 | 0.86 |
10/18 | 713 | 719 | 709 | 714 | +0.14% | 8,300 | 55億4281万 | -2.19% | 100.22 | 0.86 |
10/17 | 711 | 720 | 711 | 713 | +0.71% | 8,600 | 55億3504万 | -2.46% | 100.08 | 0.86 |
10/16 | 712 | 719 | 708 | 708 | -0.98% | 13,700 | 54億9623万 | -3.28% | 99.38 | 0.85 |
10/13 | 722 | 725 | 710 | 715 | -1.79% | 56,500 | 55億5057万 | -2.46% | 100.36 | 0.86 |
10/12 | 724 | 732 | 722 | 728 | +0.55% | 24,800 | 56億5149万 | -0.82% | 102.19 | 0.88 |
10/11 | 734 | 734 | 723 | 724 | -0.96% | 13,300 | 56億2044万 | -1.5% | 101.62 | 0.87 |
10/10 | 728 | 733 | 727 | 731 | +0.14% | 13,200 | 56億7478万 | -0.54% | 102.61 | 0.88 |
10/06 | 726 | 731 | 725 | 730 | +0.27% | 6,800 | 56億6701万 | -0.82% | 102.47 | 0.88 |
10/05 | 723 | 728 | 723 | 728 | +1.11% | 10,300 | 56億5149万 | -1.09% | 102.19 | 0.88 |
10/04 | 727 | 729 | 720 | 720 | -1.1% | 22,400 | 55億8938万 | -2.17% | 101.06 | 0.87 |
10/03 | 735 | 735 | 728 | 728 | -0.55% | 14,500 | 56億5149万 | -1.36% | 102.19 | 0.88 |
10/02 | 733 | 741 | 732 | 732 | -0.68% | 16,600 | 56億8254万 | -0.95% | 102.75 | 0.88 |
09/29 | 736 | 738 | 733 | 737 | 0% | 11,300 | 57億2136万 | -0.27% | 103.45 | 0.89 |
09/28 | 742 | 742 | 734 | 737 | -0.67% | 12,100 | 57億2136万 | -0.41% | 103.45 | 0.89 |
09/27 | 736 | 742 | 736 | 742 | +0.82% | 13,200 | 57億6017万 | +0.27% | 104.15 | 0.89 |
09/26 | 740 | 740 | 736 | 736 | -0.41% | 6,800 | 57億1359万 | -0.54% | 103.31 | 0.89 |
09/25 | 737 | 740 | 735 | 739 | +0.82% | 7,700 | 57億3688万 | -0.14% | 103.73 | 0.89 |
09/22 | 734 | 738 | 729 | 733 | 0% | 16,800 | 56億9030万 | -0.95% | 102.89 | 0.88 |
09/21 | 732 | 736 | 732 | 733 | -0.27% | 5,700 | 56億9030万 | -1.08% | 102.89 | 0.88 |
09/20 | 735 | 738 | 733 | 735 | -0.27% | 13,000 | 57億583万 | -0.81% | 103.17 | 0.89 |
09/19 | 740 | 741 | 736 | 737 | -0.41% | 20,500 | 57億2136万 | -0.67% | 103.45 | 0.89 |
09/15 | 735 | 740 | 735 | 740 | +0.41% | 18,500 | 57億4464万 | -0.27% | 103.87 | 0.89 |
09/14 | 735 | 737 | 731 | 737 | +0.55% | 8,800 | 57億2136万 | -0.81% | 103.45 | 0.89 |
09/13 | 739 | 739 | 730 | 733 | -0.81% | 40,700 | 56億9030万 | -1.35% | 102.89 | 0.88 |
09/12 | 739 | 741 | 737 | 739 | -0.14% | 9,400 | 57億3688万 | -0.67% | 103.73 | 0.89 |
09/11 | 737 | 740 | 736 | 740 | +0.41% | 6,400 | 57億4464万 | -0.54% | 103.87 | 0.89 |
09/08 | 738 | 739 | 736 | 737 | 0% | 14,100 | 57億2136万 | -0.94% | 103.45 | 0.89 |
09/07 | 740 | 740 | 737 | 737 | -0.27% | 6,200 | 57億2136万 | -1.07% | 103.45 | 0.89 |
09/06 | 742 | 744 | 736 | 739 | -0.4% | 17,300 | 57億3688万 | -0.81% | 103.73 | 0.89 |
09/05 | 738 | 742 | 738 | 742 | 0% | 13,600 | 57億6017万 | -0.54% | 104.15 | 0.89 |
09/04 | 741 | 742 | 736 | 742 | +0.13% | 18,500 | 57億6017万 | -0.54% | 104.15 | 0.89 |