株価チャート
2023/08/22~2024/01/23
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 |
01/23 | 851 | 856 | 849 | 849 | -0.47% | 1,800 | 25億5379万 | +2.29% | 10.89 | 0.58 |
01/22 | 856 | 856 | 845 | 853 | -0.35% | 400 | 25億6582万 | +3.02% | 10.94 | 0.58 |
01/19 | 850 | 856 | 850 | 856 | +1.06% | 200 | 25億7484万 | +3.63% | 10.98 | 0.58 |
01/18 | 850 | 851 | 847 | 847 | -0.35% | 900 | 25億4777万 | +2.79% | 10.87 | 0.58 |
01/17 | 843 | 850 | 843 | 850 | +0.83% | 5,900 | 25億5680万 | +3.41% | 10.91 | 0.58 |
01/16 | 846 | 854 | 843 | 843 | -0.35% | 900 | 25億3574万 | +2.93% | 10.82 | 0.57 |
01/15 | 845 | 860 | 845 | 846 | -1.05% | 1,100 | 25億4476万 | +3.42% | 10.85 | 0.58 |
01/12 | 845 | 855 | 845 | 855 | -0.23% | 800 | 25億7184万 | +4.78% | 10.97 | 0.58 |
01/11 | 862 | 862 | 852 | 857 | +0.47% | 4,100 | 25億7785万 | +5.28% | 11 | 0.58 |
01/10 | 850 | 854 | 830 | 853 | +0.35% | 4,400 | 25億6582万 | +5.05% | 10.94 | 0.58 |
01/09 | 839 | 850 | 838 | 850 | +1.55% | 1,600 | 25億5680万 | +4.94% | 10.91 | 0.58 |
01/05 | 818 | 854 | 818 | 837 | +2.7% | 3,900 | 25億1769万 | +3.59% | 10.74 | 0.57 |
01/04 | 814 | 815 | 812 | 815 | +0.49% | 1,100 | 24億5152万 | +1.12% | 10.46 | 0.56 |
2023 |
12/29 | 815 | 816 | 809 | 811 | +0.12% | 3,500 | 24億3948万 | +0.75% | 10.41 | 0.56 |
12/28 | 814 | 814 | 810 | 810 | 0% | 300 | 24億3648万 | +0.62% | 10.39 | 0.56 |
12/27 | 802 | 810 | 802 | 810 | -0.61% | 3,800 | 24億3648万 | +0.62% | 10.39 | 0.56 |
12/26 | 809 | 815 | 807 | 815 | 0% | 900 | 24億5152万 | +1.24% | 10.46 | 0.56 |
12/25 | 810 | 815 | 808 | 815 | +0.99% | 1,500 | 24億5152万 | +1.37% | 10.46 | 0.56 |
12/22 | 810 | 810 | 807 | 807 | -0.62% | 4,400 | 24億2745万 | +0.5% | 10.35 | 0.55 |
12/21 | 801 | 812 | 801 | 812 | +0.5% | 700 | 24億4249万 | +1.12% | 10.42 | 0.56 |
12/20 | 814 | 814 | 808 | 808 | -0.98% | 1,600 | 24億3046万 | +0.75% | 10.37 | 0.55 |
12/19 | 819 | 819 | 812 | 816 | +0.37% | 800 | 24億5452万 | +1.87% | 10.47 | 0.56 |
12/18 | 812 | 813 | 812 | 813 | +0.25% | 400 | 24億4550万 | +1.63% | 10.43 | 0.56 |
12/15 | 802 | 811 | 802 | 811 | +1.12% | 24,400 | 24億3948万 | +1.63% | 10.41 | 0.56 |
12/14 | 803 | 807 | 801 | 802 | -0.99% | 700 | 24億1241万 | +0.63% | 10.29 | 0.55 |
12/13 | 808 | 810 | 808 | 810 | +0.87% | 3,700 | 24億3648万 | +1.76% | 10.39 | 0.56 |
12/12 | 795 | 803 | 795 | 803 | +1.13% | 2,200 | 24億1542万 | +1.01% | 10.3 | 0.55 |
12/11 | 800 | 800 | 794 | 794 | -1.12% | 5,300 | 23億8835万 | 0% | 10.19 | 0.54 |
12/08 | 804 | 804 | 790 | 803 | +1.52% | 2,100 | 24億1542万 | +1.26% | 10.3 | 0.55 |
12/07 | 796 | 800 | 791 | 791 | -0.5% | 2,300 | 23億7932万 | 0% | 10.15 | 0.54 |
12/06 | 796 | 796 | 795 | 795 | -1% | 1,300 | 23億9136万 | +0.51% | 10.2 | 0.55 |
12/05 | 800 | 803 | 800 | 803 | 0% | 400 | 24億1542万 | +1.39% | 10.3 | 0.55 |
12/04 | 800 | 803 | 800 | 803 | +0.25% | 300 | 24億1542万 | +1.39% | 10.3 | 0.55 |
12/01 | 802 | 805 | 800 | 801 | -0.5% | 500 | 24億940万 | +1.14% | 10.28 | 0.55 |
11/30 | 800 | 805 | 800 | 805 | +0.75% | 500 | 24億2144万 | +1.51% | 10.33 | 0.55 |
11/29 | 806 | 807 | 793 | 799 | -0.13% | 2,400 | 24億339万 | +0.76% | 10.25 | 0.55 |
11/28 | 800 | 805 | 800 | 800 | 0% | 400 | 24億640万 | +0.76% | 10.26 | 0.55 |
11/27 | 800 | 800 | 800 | 800 | 0% | 200 | 24億640万 | +0.63% | 10.26 | 0.55 |
11/24 | 805 | 805 | 800 | 800 | -0.62% | 2,500 | 24億640万 | +0.63% | 10.26 | 0.55 |
11/22 | 805 | 808 | 804 | 805 | 0% | 500 | 24億2144万 | +1.13% | 10.33 | 0.55 |
11/21 | 800 | 805 | 800 | 805 | +0.63% | 900 | 24億2144万 | +1.13% | 10.33 | 0.55 |
11/20 | 796 | 802 | 796 | 800 | +0.76% | 1,500 | 24億640万 | +0.38% | 10.26 | 0.55 |
11/17 | 792 | 794 | 791 | 794 | +0.13% | 400 | 23億8835万 | -0.5% | 10.19 | 0.54 |
11/16 | 791 | 800 | 785 | 793 | +0.25% | 15,500 | 23億8534万 | -0.88% | 10.17 | 0.54 |
11/15 | 794 | 801 | 791 | 791 | +0.25% | 5,200 | 23億7932万 | -1.25% | 10.15 | 0.54 |
11/14 | 785 | 789 | 781 | 789 | +0.51% | 800 | 23億7331万 | -1.5% | 10.12 | 0.54 |
11/13 | 786 | 787 | 780 | 785 | +1.16% | 1,400 | 23億6128万 | -2.12% | 10.07 | 0.54 |
11/10 | 785 | 785 | 776 | 776 | +0.26% | 400 | 23億3420万 | -3.36% | 9.96 | 0.53 |
11/09 | 772 | 778 | 772 | 774 | 0% | 1,500 | 23億2819万 | -3.85% | 9.93 | 0.53 |
11/08 | 774 | 785 | 774 | 774 | -1.4% | 600 | 23億2819万 | -4.21% | 9.93 | 0.53 |
11/07 | 778 | 785 | 775 | 785 | +0.77% | 800 | 23億6128万 | -3.09% | 10.07 | 0.54 |
11/06 | 772 | 779 | 772 | 779 | +0.13% | 500 | 23億4323万 | -4.06% | 9.99 | 0.53 |
11/02 | 775 | 778 | 769 | 778 | +2.37% | 8,400 | 23億4022万 | -4.42% | 9.98 | 0.53 |
11/01 | 783 | 788 | 749 | 760 | -3.68% | 19,600 | 22億8608万 | -6.86% | 9.75 | 0.52 |
10/31 | 822 | 824 | 780 | 789 | -2.23% | 8,200 | 23億7331万 | -3.55% | 10.12 | 0.54 |
10/30 | 810 | 830 | 801 | 807 | 0% | 3,600 | 24億2745万 | -1.47% | 10.35 | 0.55 |
10/27 | 805 | 807 | 802 | 807 | -0.49% | 700 | 24億2745万 | -1.59% | 10.35 | 0.55 |
10/26 | 819 | 819 | 811 | 811 | +0.12% | 300 | 24億3948万 | -1.1% | 10.41 | 0.56 |
10/25 | 820 | 826 | 810 | 810 | -1.1% | 3,900 | 24億3648万 | -1.22% | 10.39 | 0.56 |
10/24 | 812 | 819 | 812 | 819 | +0.74% | 500 | 24億6355万 | -0.12% | 10.51 | 0.56 |
10/23 | 819 | 820 | 813 | 813 | -0.85% | 1,600 | 24億4550万 | -0.73% | 10.43 | 0.56 |
10/20 | 820 | 820 | 820 | 820 | +0.86% | 1,500 | 24億6656万 | +0.12% | 10.52 | 0.56 |
10/19 | 820 | 820 | 813 | 813 | -0.97% | 2,100 | 24億4550万 | -0.73% | 10.43 | 0.56 |
10/18 | 820 | 821 | 820 | 821 | +0.61% | 300 | 24億6956万 | +0.24% | 10.53 | 0.56 |
10/17 | 849 | 849 | 816 | 816 | -0.37% | 7,900 | 24億5452万 | -0.37% | 10.47 | 0.56 |
10/16 | 818 | 825 | 816 | 819 | -1.68% | 1,400 | 24億6355万 | 0% | 10.51 | 0.56 |
10/13 | 819 | 833 | 819 | 833 | -0.12% | 500 | 25億566万 | +1.71% | 10.69 | 0.57 |
10/11 | 820 | 835 | 820 | 834 | +1.83% | 5,300 | 25億867万 | +1.96% | 10.7 | 0.57 |
10/10 | 819 | 819 | 819 | 819 | +1.74% | 100 | 24億6355万 | +0.24% | 10.51 | 0.56 |
10/05 | 805 | 805 | 805 | 805 | 0% | 100 | 24億2144万 | -1.35% | 10.33 | 0.55 |
10/04 | 810 | 810 | 804 | 805 | -1.23% | 1,300 | 24億2144万 | -1.23% | 10.33 | 0.55 |
10/03 | 830 | 830 | 813 | 815 | -1.21% | 1,900 | 24億5152万 | +0.12% | 10.46 | 0.56 |
10/02 | 839 | 839 | 825 | 825 | -1.9% | 1,000 | 24億8160万 | +1.6% | 10.58 | 0.57 |
09/29 | 843 | 843 | 841 | 841 | +1.33% | 300 | 25億2972万 | +3.83% | 10.79 | 0.59 |
09/28 | 830 | 838 | 830 | 830 | -0.6% | 2,300 | 24億9664万 | +2.6% | 10.65 | 0.58 |
09/27 | 814 | 835 | 812 | 835 | +1.21% | 3,900 | 25億1168万 | +3.6% | 10.71 | 0.58 |
09/26 | 830 | 834 | 821 | 825 | -0.6% | 2,100 | 24億8160万 | +2.61% | 10.58 | 0.58 |
09/25 | 819 | 830 | 813 | 830 | +1.59% | 1,500 | 24億9664万 | +3.49% | 10.65 | 0.58 |
09/22 | 814 | 817 | 810 | 817 | 0% | 1,000 | 24億5753万 | +2% | 10.48 | 0.57 |
09/21 | 817 | 819 | 817 | 817 | 0% | 500 | 24億5753万 | +2.13% | 10.48 | 0.57 |
09/20 | 827 | 832 | 816 | 817 | -0.61% | 5,800 | 24億5753万 | +2.25% | 10.48 | 0.57 |
09/19 | 821 | 822 | 815 | 822 | +1.73% | 2,200 | 24億7257万 | +3.01% | 10.55 | 0.57 |
09/15 | 810 | 812 | 800 | 808 | -0.12% | 3,300 | 24億3046万 | +1.38% | 10.37 | 0.56 |
09/14 | 808 | 818 | 799 | 809 | +1.38% | 2,300 | 24億3347万 | +1.51% | 10.38 | 0.57 |
09/13 | 814 | 814 | 798 | 798 | -1.12% | 2,800 | 24億38万 | +0.25% | 10.24 | 0.56 |
09/12 | 829 | 829 | 807 | 807 | -0.62% | 1,300 | 24億2745万 | +1.38% | 10.35 | 0.56 |
09/11 | 815 | 815 | 810 | 812 | -0.37% | 1,600 | 24億4249万 | +2.01% | 10.42 | 0.57 |
09/08 | 815 | 816 | 815 | 815 | -1.81% | 400 | 24億5152万 | +2.52% | 10.46 | 0.57 |
09/07 | 805 | 830 | 805 | 830 | +2.72% | 1,100 | 24億9664万 | +4.4% | 10.65 | 0.58 |
09/06 | 814 | 816 | 808 | 808 | -0.74% | 4,000 | 24億3046万 | +1.64% | 10.37 | 0.56 |
09/05 | 813 | 820 | 803 | 814 | 0% | 3,900 | 24億4851万 | +2.13% | 10.44 | 0.57 |
09/04 | 798 | 821 | 798 | 814 | +2.13% | 9,600 | 24億4851万 | +2.01% | 10.44 | 0.57 |
09/01 | 792 | 797 | 792 | 797 | +0.63% | 1,800 | 23億9737万 | -0.38% | 10.23 | 0.56 |
08/31 | 791 | 797 | 783 | 792 | 0% | 1,800 | 23億8233万 | -1.25% | 10.16 | 0.55 |
08/29 | 778 | 792 | 778 | 792 | +1.28% | 3,600 | 23億8233万 | -1.49% | 10.16 | 0.55 |
08/28 | 778 | 782 | 778 | 782 | +1.56% | 500 | 23億5225万 | -2.98% | 10.03 | 0.55 |
08/25 | 773 | 780 | 763 | 770 | -1.03% | 7,500 | 23億1616万 | -4.82% | 9.88 | 0.54 |
08/24 | 800 | 800 | 777 | 778 | -2.38% | 7,400 | 23億4022万 | -4.07% | 9.98 | 0.54 |
08/23 | 780 | 797 | 780 | 797 | +3.91% | 1,800 | 23億9737万 | -2.09% | 10.23 | 0.56 |
08/22 | 788 | 799 | 765 | 767 | -1.79% | 6,000 | 23億713万 | -5.89% | 9.84 | 0.54 |