株価チャート
2023/10/19～2024/03/18
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 |
| 03/18 | 24 | 24 | 23 | 23 | 0% | 454,000 | 32億5665万 | 0% | 5.92 | 1.05 |
| 03/15 | 24 | 24 | 23 | 23 | -4.17% | 109,700 | 32億5665万 | 0% | 5.92 | 1.05 |
| 03/14 | 23 | 24 | 23 | 24 | 0% | 139,600 | 33億9824万 | +4.35% | 6.18 | 1.09 |
| 03/13 | 25 | 25 | 23 | 24 | -4% | 534,700 | 33億9824万 | +4.35% | 6.18 | 1.09 |
| 03/12 | 24 | 25 | 24 | 25 | 0% | 183,700 | 35億3984万 | +8.7% | 6.44 | 1.14 |
| 03/11 | 24 | 25 | 23 | 25 | +4.17% | 659,400 | 35億3984万 | +8.7% | 6.44 | 1.14 |
| 03/08 | 25 | 25 | 23 | 24 | -4% | 905,000 | 33億9824万 | +4.35% | 6.18 | 1.09 |
| 03/07 | 25 | 25 | 24 | 25 | 0% | 261,800 | 35億3984万 | +8.7% | 6.44 | 1.14 |
| 03/06 | 25 | 26 | 24 | 25 | -3.85% | 1,384,900 | 35億3984万 | +8.7% | 6.44 | 1.14 |
| 03/05 | 26 | 26 | 24 | 26 | 0% | 1,278,700 | 36億8143万 | +18.18% | 6.69 | 1.18 |
| 03/04 | 24 | 27 | 24 | 26 | +13.04% | 4,766,400 | 36億8143万 | +18.18% | 6.69 | 1.18 |
| 03/01 | 24 | 25 | 23 | 23 | -4.17% | 1,463,600 | 32億5665万 | +4.55% | 5.92 | 1.05 |
| 02/29 | 22 | 24 | 22 | 24 | +9.09% | 1,013,300 | 33億9824万 | +9.09% | 6.18 | 1.09 |
| 02/28 | 22 | 23 | 22 | 22 | 0% | 133,400 | 31億1506万 | 0% | 5.66 | 1 |
| 02/27 | 22 | 23 | 22 | 22 | 0% | 1,102,700 | 31億1506万 | 0% | 5.66 | 1 |
| 02/26 | 21 | 22 | 21 | 22 | 0% | 221,200 | 31億1506万 | 0% | 5.66 | 1 |
| 02/22 | 22 | 22 | 21 | 22 | +4.76% | 322,500 | 31億1506万 | 0% | 5.66 | 1 |
| 02/21 | 21 | 22 | 21 | 21 | 0% | 47,400 | 29億7346万 | -4.55% | 5.41 | 0.96 |
| 02/20 | 21 | 22 | 21 | 21 | 0% | 174,000 | 29億7346万 | -4.55% | 5.41 | 0.96 |
| 02/19 | 21 | 22 | 21 | 21 | 0% | 248,300 | 29億7346万 | -4.55% | 5.41 | 0.96 |
| 02/16 | 21 | 21 | 20 | 21 | +5% | 802,400 | 29億7346万 | -4.55% | 5.41 | 0.96 |
| 02/15 | 23 | 23 | 20 | 20 | -9.09% | 1,977,100 | 28億3187万 | -9.09% | 5.15 | 0.91 |
| 02/14 | 24 | 24 | 22 | 22 | -8.33% | 644,800 | 31億1506万 | 0% | 5.66 | 1 |
| 02/13 | 24 | 24 | 23 | 24 | +4.35% | 466,500 | 33億9824万 | +9.09% | 6.18 | 1.09 |
| 02/09 | 22 | 24 | 22 | 23 | +4.55% | 800,800 | 32億5665万 | +4.55% | 5.92 | 1.05 |
| 02/08 | 22 | 23 | 22 | 22 | 0% | 107,800 | 31億1506万 | +4.76% | 5.66 | 1 |
| 02/07 | 22 | 23 | 22 | 22 | 0% | 105,400 | 31億1506万 | +4.76% | 5.66 | 1 |
| 02/06 | 22 | 23 | 22 | 22 | 0% | 267,900 | 31億1506万 | +4.76% | 5.66 | 1 |
| 02/05 | 23 | 23 | 22 | 22 | 0% | 275,800 | 31億1506万 | +4.76% | 5.66 | 1 |
| 02/02 | 22 | 23 | 22 | 22 | 0% | 129,800 | 31億1506万 | +4.76% | 5.66 | 1 |
| 02/01 | 23 | 24 | 22 | 22 | -4.35% | 275,900 | 31億1506万 | +4.76% | 5.66 | 1 |
| 01/31 | 23 | 24 | 22 | 23 | 0% | 1,915,600 | 32億5665万 | +9.52% | 5.92 | 1.05 |
| 01/30 | 23 | 25 | 22 | 23 | +4.55% | 1,884,300 | 32億5665万 | +9.52% | 5.92 | 1.05 |
| 01/29 | 22 | 23 | 22 | 22 | 0% | 92,800 | 31億1506万 | +4.76% | 5.66 | 1 |
| 01/26 | 22 | 23 | 22 | 22 | 0% | 256,600 | 31億1506万 | +4.76% | 5.66 | 1 |
| 01/25 | 22 | 23 | 22 | 22 | 0% | 288,000 | 31億1506万 | +4.76% | 5.66 | 1 |
| 01/24 | 23 | 23 | 22 | 22 | -4.35% | 156,100 | 31億1506万 | +4.76% | 5.66 | 1 |
| 01/23 | 21 | 23 | 20 | 23 | +15% | 894,500 | 32億5665万 | +9.52% | 5.92 | 1.05 |
| 01/22 | 20 | 21 | 20 | 20 | 0% | 159,500 | 28億3187万 | -4.76% | 5.15 | 0.91 |
| 01/19 | 20 | 21 | 20 | 20 | 0% | 149,000 | 28億3187万 | -4.76% | 5.15 | 0.91 |
| 01/18 | 20 | 21 | 20 | 20 | -4.76% | 85,700 | 28億3187万 | -4.76% | 5.15 | 0.91 |
| 01/17 | 21 | 21 | 20 | 21 | +5% | 205,500 | 29億7346万 | 0% | 5.41 | 0.96 |
| 01/16 | 21 | 21 | 20 | 20 | 0% | 197,900 | 28億3187万 | -4.76% | 5.15 | 0.91 |
| 01/15 | 22 | 22 | 20 | 20 | -9.09% | 812,900 | 28億3187万 | -4.76% | 5.15 | 0.91 |
| 01/12 | 23 | 23 | 21 | 22 | -4.35% | 644,900 | 31億1506万 | +4.76% | 5.66 | 1 |
| 01/11 | 21 | 24 | 20 | 23 | +15% | 3,169,100 | 32億5665万 | +9.52% | 5.92 | 1.05 |
| 01/10 | 20 | 21 | 20 | 20 | -4.76% | 61,000 | 28億3187万 | -4.76% | 5.15 | 0.91 |
| 01/09 | 21 | 21 | 20 | 21 | +5% | 66,700 | 29億7346万 | 0% | 5.41 | 0.96 |
| 01/05 | 21 | 21 | 20 | 20 | -4.76% | 212,100 | 28億3187万 | -4.76% | 5.15 | 0.91 |
| 01/04 | 21 | 21 | 20 | 21 | 0% | 78,300 | 29億7346万 | 0% | 5.41 | 0.96 |
| 2023 |
| 12/29 | 21 | 21 | 20 | 21 | +5% | 127,100 | 29億7346万 | 0% | 5.41 | 0.96 |
| 12/28 | 20 | 21 | 20 | 20 | -4.76% | 241,700 | 28億3187万 | -9.09% | 5.15 | 0.91 |
| 12/27 | 20 | 21 | 20 | 21 | 0% | 701,100 | 29億7346万 | -4.55% | 5.41 | 0.96 |
| 12/26 | 21 | 21 | 20 | 21 | 0% | 852,100 | 29億7346万 | -4.55% | 5.41 | 0.96 |
| 12/25 | 21 | 22 | 21 | 21 | 0% | 377,500 | 29億7346万 | -4.55% | 5.41 | 0.96 |
| 12/22 | 21 | 22 | 21 | 21 | 0% | 158,100 | 29億7346万 | -4.55% | 5.41 | 0.96 |
| 12/21 | 21 | 22 | 21 | 21 | -4.55% | 65,900 | 29億7346万 | -4.55% | 5.41 | 0.96 |
| 12/20 | 22 | 22 | 21 | 22 | 0% | 117,400 | 31億1506万 | 0% | 5.66 | 1 |
| 12/19 | 22 | 22 | 21 | 22 | 0% | 47,400 | 31億1506万 | 0% | 5.66 | 1 |
| 12/18 | 21 | 22 | 21 | 22 | +4.76% | 139,100 | 31億1506万 | 0% | 5.66 | 1 |
| 12/15 | 22 | 22 | 21 | 21 | -4.55% | 71,300 | 29億7346万 | -4.55% | 5.41 | 0.96 |
| 12/14 | 21 | 22 | 21 | 22 | +4.76% | 230,300 | 31億1506万 | 0% | 5.66 | 1 |
| 12/13 | 21 | 22 | 21 | 21 | 0% | 181,400 | 29億7346万 | -4.55% | 5.41 | 0.96 |
| 12/12 | 22 | 22 | 21 | 21 | -4.55% | 99,800 | 29億7346万 | -4.55% | 5.41 | 0.96 |
| 12/11 | 22 | 22 | 21 | 22 | +4.76% | 63,600 | 31億1506万 | 0% | 5.66 | 1 |
| 12/08 | 21 | 22 | 21 | 21 | 0% | 126,000 | 29億7346万 | -4.55% | 5.41 | 0.96 |
| 12/07 | 23 | 23 | 21 | 21 | -8.7% | 245,100 | 29億7346万 | -4.55% | 5.41 | 0.96 |
| 12/06 | 22 | 23 | 22 | 23 | +4.55% | 178,000 | 32億5665万 | +4.55% | 5.92 | 1.05 |
| 12/05 | 22 | 23 | 21 | 22 | +4.76% | 418,400 | 31億1506万 | 0% | 5.66 | 1 |
| 12/04 | 22 | 22 | 21 | 21 | -4.55% | 230,400 | 29億7346万 | -4.55% | 5.41 | 0.96 |
| 12/01 | 22 | 23 | 22 | 22 | 0% | 165,100 | 31億1506万 | 0% | 5.66 | 1 |
| 11/30 | 22 | 23 | 22 | 22 | 0% | 136,000 | 31億1506万 | 0% | 5.66 | 1 |
| 11/29 | 22 | 23 | 22 | 22 | 0% | 140,100 | 31億1506万 | 0% | 5.66 | 1 |
| 11/28 | 22 | 23 | 22 | 22 | 0% | 88,400 | 31億1506万 | 0% | 5.66 | 1 |
| 11/27 | 22 | 23 | 22 | 22 | 0% | 97,100 | 31億1506万 | 0% | 5.66 | 1 |
| 11/24 | 22 | 23 | 22 | 22 | -4.35% | 124,600 | 31億1506万 | 0% | 5.66 | 1 |
| 11/22 | 22 | 23 | 22 | 23 | +4.55% | 121,300 | 32億5665万 | +4.55% | 5.92 | 1.05 |
| 11/21 | 22 | 23 | 22 | 22 | 0% | 88,600 | 31億1506万 | 0% | 5.66 | 1 |
| 11/20 | 23 | 23 | 22 | 22 | -4.35% | 129,500 | 31億1506万 | 0% | 5.66 | 1 |
| 11/17 | 22 | 23 | 21 | 23 | +9.52% | 321,100 | 32億5665万 | +4.55% | 5.92 | 1.05 |
| 11/16 | 22 | 23 | 21 | 21 | -4.55% | 296,300 | 29億7346万 | -4.55% | 5.41 | 0.96 |
| 11/15 | 22 | 23 | 22 | 22 | 0% | 842,600 | 31億1506万 | 0% | 5.66 | 1 |
| 11/14 | 22 | 23 | 22 | 22 | -4.35% | 268,300 | 31億1506万 | 0% | 5.66 | 1 |
| 11/13 | 25 | 26 | 23 | 23 | +4.55% | 4,207,400 | 32億5665万 | +4.55% | 5.92 | 1.05 |
| 11/10 | 22 | 22 | 21 | 22 | 0% | 229,100 | 31億1506万 | 0% | 5.66 | 1 |
| 11/09 | 22 | 22 | 21 | 22 | 0% | 209,600 | 31億1506万 | -4.35% | 5.66 | 1 |
| 11/08 | 23 | 23 | 21 | 22 | 0% | 250,700 | 31億1506万 | -4.35% | 5.66 | 1 |
| 11/07 | 22 | 23 | 22 | 22 | 0% | 121,200 | 31億1506万 | -4.35% | 5.66 | 1 |
| 11/06 | 22 | 23 | 22 | 22 | 0% | 111,600 | 31億1506万 | -4.35% | 5.66 | 1 |
| 11/02 | 22 | 23 | 21 | 22 | 0% | 613,200 | 31億1506万 | -4.35% | 5.66 | 1 |
| 11/01 | 22 | 22 | 21 | 22 | 0% | 76,800 | 31億1506万 | -4.35% | 5.66 | 1 |
| 10/31 | 22 | 22 | 21 | 22 | 0% | 304,200 | 31億1506万 | -4.35% | 5.66 | 1 |
| 10/30 | 22 | 23 | 22 | 22 | -4.35% | 1,061,600 | 31億1506万 | -4.35% | 5.66 | 1 |
| 10/27 | 22 | 23 | 22 | 23 | +4.55% | 78,000 | 32億5665万 | 0% | 5.92 | 1.05 |
| 10/26 | 22 | 23 | 22 | 22 | -4.35% | 140,200 | 31億1506万 | -4.35% | 5.66 | 1 |
| 10/25 | 22 | 23 | 22 | 23 | 0% | 116,600 | 32億5665万 | 0% | 5.92 | 1.05 |
| 10/24 | 23 | 23 | 22 | 23 | +4.55% | 161,800 | 32億5665万 | 0% | 5.92 | 1.05 |
| 10/23 | 22 | 23 | 22 | 22 | -4.35% | 86,900 | 31億1506万 | -4.35% | 5.66 | 1 |
| 10/20 | 23 | 23 | 22 | 23 | +4.55% | 389,800 | 32億5665万 | 0% | 5.92 | 1.05 |
| 10/19 | 23 | 24 | 22 | 22 | -4.35% | 202,500 | 31億1506万 | -4.35% | 5.66 | 1 |
