株価チャート
2023/09/27～2024/02/26
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 |
| 02/26 | 843 | 870 | 843 | 854 | +1.3% | 12,400 | 48億8129万 | -9.63% | 93 | 1.02 |
| 02/22 | 859 | 859 | 842 | 843 | -1.52% | 22,400 | 48億1841万 | -11.08% | 91.8 | 1 |
| 02/21 | 870 | 871 | 856 | 856 | -2.62% | 20,900 | 48億9272万 | -9.99% | 93.21 | 1.02 |
| 02/20 | 901 | 901 | 876 | 879 | -2.12% | 12,100 | 50億2418万 | -7.96% | 95.72 | 1.05 |
| 02/19 | 884 | 900 | 871 | 898 | +1.58% | 24,500 | 51億3278万 | -6.26% | 97.79 | 1.07 |
| 02/16 | 861 | 910 | 842 | 884 | +2.67% | 49,700 | 50億5276万 | -7.82% | 96.26 | 1.05 |
| 02/15 | 815 | 900 | 815 | 861 | -10.78% | 294,600 | 49億2130万 | -10.41% | 93.76 | 1.02 |
| 02/14 | 981 | 989 | 956 | 965 | -2.92% | 42,200 | 55億1574万 | 0% | 105.08 | 1.15 |
| 02/13 | 970 | 995 | 951 | 994 | +2.58% | 34,100 | 56億8150万 | +3.11% | 108.24 | 1.18 |
| 02/09 | 968 | 969 | 954 | 969 | +0.31% | 8,200 | 55億3861万 | +0.83% | 105.52 | 1.15 |
| 02/08 | 977 | 977 | 963 | 966 | -1.23% | 8,400 | 55億2146万 | +0.63% | 105.19 | 1.15 |
| 02/07 | 999 | 1,000 | 978 | 978 | -2.2% | 11,500 | 55億9005万 | +1.98% | 106.5 | 1.16 |
| 02/06 | 1,008 | 1,008 | 992 | 1,000 | -0.7% | 8,200 | 57億1580万 | +4.6% | 108.89 | 1.19 |
| 02/05 | 987 | 1,023 | 987 | 1,007 | +2.03% | 15,500 | 57億5581万 | +5.78% | 109.66 | 1.2 |
| 02/02 | 973 | 993 | 973 | 987 | +1.54% | 5,700 | 56億4149万 | +4.33% | 107.48 | 1.17 |
| 02/01 | 998 | 998 | 972 | 972 | -2.8% | 16,900 | 55億5575万 | +3.18% | 105.85 | 1.16 |
| 01/31 | 1,029 | 1,029 | 983 | 1,000 | -1.28% | 13,500 | 57億1580万 | +6.5% | 108.89 | 1.19 |
| 01/30 | 1,028 | 1,028 | 1,002 | 1,013 | +0.5% | 12,700 | 57億9010万 | +8.34% | 110.31 | 1.2 |
| 01/29 | 1,050 | 1,050 | 999 | 1,008 | -1.08% | 41,200 | 57億6152万 | +8.27% | 109.77 | 1.2 |
| 01/26 | 975 | 1,020 | 965 | 1,019 | +5.27% | 41,200 | 58億2440万 | +9.81% | 110.96 | 1.21 |
| 01/25 | 943 | 968 | 943 | 968 | +2.54% | 16,100 | 55億3289万 | +4.65% | 105.41 | 1.15 |
| 01/24 | 914 | 947 | 914 | 944 | +2.5% | 16,900 | 53億9571万 | +2.16% | 102.8 | 1.12 |
| 01/23 | 934 | 950 | 911 | 921 | +0.11% | 36,300 | 52億6425万 | -0.32% | 100.29 | 1.1 |
| 01/22 | 919 | 935 | 910 | 920 | 0% | 27,200 | 52億5853万 | -0.54% | 100.18 | 1.09 |
| 01/19 | 940 | 940 | 920 | 920 | -1.18% | 4,900 | 52億5853万 | -0.65% | 100.18 | 1.09 |
| 01/18 | 927 | 932 | 912 | 931 | +0.43% | 11,700 | 53億2140万 | +0.43% | 101.38 | 1.11 |
| 01/17 | 950 | 950 | 923 | 927 | -2.22% | 18,200 | 52億9854万 | -0.22% | 100.95 | 1.1 |
| 01/16 | 946 | 955 | 940 | 948 | -0.21% | 10,300 | 54億1857万 | +1.72% | 103.23 | 1.13 |
| 01/15 | 931 | 957 | 925 | 950 | +2.15% | 24,200 | 54億3001万 | +1.71% | 103.45 | 1.13 |
| 01/12 | 935 | 943 | 923 | 930 | -0.75% | 12,600 | 53億1569万 | -0.64% | 101.27 | 1.11 |
| 01/11 | 940 | 942 | 931 | 937 | -1.16% | 16,600 | 53億5570万 | -0.21% | 102.03 | 1.11 |
| 01/10 | 951 | 953 | 944 | 948 | 0% | 7,700 | 54億1857万 | +0.74% | 103.23 | 1.13 |
| 01/09 | 939 | 956 | 935 | 948 | +3.61% | 16,700 | 54億1857万 | +0.53% | 103.23 | 1.13 |
| 01/05 | 946 | 946 | 912 | 915 | -2.87% | 13,700 | 52億2995万 | -3.17% | 99.64 | 1.09 |
| 01/04 | 929 | 957 | 925 | 942 | +1.18% | 15,700 | 53億8428万 | -0.74% | 102.58 | 1.12 |
| 2023 |
| 12/29 | 930 | 935 | 919 | 931 | +1.2% | 13,300 | 53億2140万 | -2.21% | 9.8 | 1.11 |
| 12/28 | 885 | 937 | 873 | 920 | +4.19% | 39,000 | 52億5853万 | -3.66% | 9.69 | 1.09 |
| 12/27 | 864 | 892 | 850 | 883 | +1.38% | 81,300 | 50億4705万 | -7.92% | 9.3 | 1.05 |
| 12/26 | 880 | 889 | 862 | 871 | -1.69% | 37,700 | 49億7846万 | -9.74% | 9.17 | 1.04 |
| 12/25 | 889 | 892 | 880 | 886 | -0.89% | 34,600 | 50億6419万 | -8.66% | 9.33 | 1.05 |
| 12/22 | 898 | 915 | 888 | 894 | -1% | 40,700 | 51億992万 | -8.21% | 9.41 | 1.06 |
| 12/21 | 915 | 950 | 888 | 903 | -1.63% | 38,900 | 51億6100万 | -7.76% | 9.51 | 1.07 |
| 12/20 | 928 | 950 | 917 | 918 | -1.08% | 17,100 | 52億4673万 | -6.61% | 9.66 | 1.09 |
| 12/19 | 922 | 932 | 914 | 928 | -0.43% | 11,500 | 53億389万 | -6.26% | 9.77 | 1.1 |
| 12/18 | 945 | 949 | 930 | 932 | -2.92% | 12,700 | 53億2675万 | -6.43% | 9.81 | 1.11 |
| 12/15 | 942 | 975 | 940 | 960 | +1.91% | 21,100 | 54億8678万 | -4.19% | 10.11 | 1.14 |
| 12/14 | 960 | 960 | 939 | 942 | -0.11% | 12,800 | 53億8390万 | -6.55% | 9.92 | 1.12 |
| 12/13 | 938 | 948 | 936 | 943 | +0.64% | 7,500 | 53億8962万 | -7% | 9.93 | 1.12 |
| 12/12 | 963 | 970 | 934 | 937 | -2.7% | 31,800 | 53億5532万 | -8.14% | 9.86 | 1.11 |
| 12/11 | 974 | 983 | 963 | 963 | -1.13% | 12,300 | 55億393万 | -6.05% | 10.14 | 1.15 |
| 12/08 | 990 | 992 | 970 | 974 | -1.72% | 20,100 | 55億6679万 | -5.34% | 10.25 | 1.16 |
| 12/07 | 993 | 1,001 | 991 | 991 | -0.5% | 6,400 | 56億6396万 | -3.97% | 10.43 | 1.18 |
| 12/06 | 1,012 | 1,012 | 993 | 996 | -1.39% | 11,100 | 56億9253万 | -3.77% | 10.49 | 1.18 |
| 12/05 | 1,014 | 1,014 | 995 | 1,010 | +0.8% | 13,900 | 57億7255万 | -2.6% | 10.63 | 1.2 |
| 12/04 | 988 | 1,016 | 988 | 1,002 | +1.42% | 10,700 | 57億2683万 | -3.65% | 10.55 | 1.19 |
| 12/01 | 988 | 1,001 | 986 | 988 | -1.1% | 11,600 | 56億4681万 | -5.27% | 10.4 | 1.18 |
| 11/30 | 1,000 | 1,000 | 990 | 999 | -0.2% | 10,900 | 57億968万 | -4.49% | 10.52 | 1.19 |
| 11/29 | 1,007 | 1,010 | 999 | 1,001 | -1.57% | 9,100 | 57億2111万 | -4.58% | 10.54 | 1.19 |
| 11/28 | 1,004 | 1,017 | 998 | 1,017 | +0.69% | 7,700 | 58億1256万 | -3.14% | 10.71 | 1.21 |
| 11/27 | 1,024 | 1,024 | 1,002 | 1,010 | -0.49% | 5,100 | 57億7255万 | -3.9% | 10.63 | 1.2 |
| 11/24 | 1,010 | 1,024 | 1,006 | 1,015 | 0% | 10,000 | 58億113万 | -3.61% | 10.69 | 1.21 |
| 11/22 | 1,008 | 1,027 | 1,008 | 1,015 | -0.49% | 6,000 | 58億113万 | -3.79% | 10.69 | 1.21 |
| 11/21 | 1,005 | 1,020 | 1,002 | 1,020 | +1.49% | 4,400 | 58億2970万 | -3.41% | 10.74 | 1.21 |
| 11/20 | 991 | 1,028 | 990 | 1,005 | +0.6% | 12,000 | 57億4397万 | -4.92% | 10.58 | 1.2 |
| 11/17 | 1,006 | 1,020 | 982 | 999 | -1.77% | 28,900 | 57億968万 | -5.67% | 10.52 | 1.19 |
| 11/16 | 1,011 | 1,065 | 1,006 | 1,017 | +1.19% | 23,500 | 58億1256万 | -4.24% | 10.71 | 1.21 |
| 11/15 | 1,042 | 1,059 | 1,002 | 1,005 | -6.25% | 43,700 | 57億4397万 | -5.55% | 10.58 | 1.2 |
| 11/14 | 1,091 | 1,091 | 1,055 | 1,072 | -0.83% | 18,700 | 61億2690万 | +0.47% | 11.29 | 1.27 |
| 11/13 | 1,098 | 1,098 | 1,078 | 1,081 | -1.01% | 10,200 | 61億7834万 | +1.22% | 11.38 | 1.29 |
| 11/10 | 1,106 | 1,106 | 1,073 | 1,092 | -1.09% | 7,000 | 62億4121万 | +2.25% | 11.5 | 1.3 |
| 11/09 | 1,104 | 1,104 | 1,091 | 1,104 | +0.45% | 4,100 | 63億980万 | +3.56% | 11.62 | 1.31 |
| 11/08 | 1,102 | 1,104 | 1,090 | 1,099 | +0.92% | 5,300 | 62億8122万 | +3.1% | 11.57 | 1.31 |
| 11/07 | 1,071 | 1,101 | 1,071 | 1,089 | +1.59% | 9,900 | 62億2407万 | +2.06% | 11.46 | 1.3 |
| 11/06 | 1,056 | 1,095 | 1,056 | 1,072 | +2.68% | 11,500 | 61億2690万 | +0.28% | 11.29 | 1.27 |
| 11/02 | 1,065 | 1,075 | 1,044 | 1,044 | -1.42% | 6,300 | 59億6687万 | -2.61% | 10.99 | 1.24 |
| 11/01 | 1,062 | 1,074 | 1,050 | 1,059 | -0.28% | 3,700 | 60億5260万 | -1.67% | 11.15 | 1.26 |
| 10/31 | 1,045 | 1,062 | 1,033 | 1,062 | +1.24% | 3,200 | 60億6975万 | -1.67% | 11.18 | 1.26 |
| 10/30 | 1,090 | 1,090 | 1,045 | 1,049 | -3.32% | 11,100 | 59億9545万 | -3.23% | 11.04 | 1.25 |
| 10/27 | 1,067 | 1,090 | 1,056 | 1,085 | +1.69% | 9,600 | 62億120万 | -0.28% | 11.42 | 1.29 |
| 10/26 | 1,061 | 1,067 | 1,052 | 1,067 | -0.65% | 6,300 | 60億9833万 | -2.11% | 11.23 | 1.27 |
| 10/25 | 1,090 | 1,115 | 1,068 | 1,074 | -0.56% | 18,700 | 61億3833万 | -1.74% | 11.31 | 1.28 |
| 10/24 | 1,032 | 1,080 | 1,006 | 1,080 | +6.3% | 17,900 | 61億7263万 | -1.46% | 11.37 | 1.28 |
| 10/23 | 1,034 | 1,037 | 1,015 | 1,016 | -3.24% | 13,400 | 58億664万 | -7.55% | 10.7 | 1.21 |
| 10/20 | 1,036 | 1,050 | 1,029 | 1,050 | -0.38% | 7,400 | 60億96万 | -4.98% | 11.05 | 1.25 |
| 10/19 | 1,047 | 1,054 | 1,036 | 1,054 | -0.47% | 2,500 | 60億2382万 | -5.05% | 11.1 | 1.25 |
| 10/18 | 1,049 | 1,059 | 1,035 | 1,059 | +0.95% | 3,300 | 60億5239万 | -4.94% | 11.15 | 1.26 |
| 10/17 | 1,048 | 1,065 | 1,035 | 1,049 | +1.35% | 11,300 | 59億9524万 | -6.17% | 11.04 | 1.25 |
| 10/16 | 1,064 | 1,064 | 1,031 | 1,035 | -2.54% | 8,200 | 59億1523万 | -7.84% | 10.9 | 1.23 |
| 10/13 | 1,080 | 1,080 | 1,050 | 1,062 | -1.67% | 13,200 | 60億6954万 | -6.02% | 11.18 | 1.26 |
| 10/12 | 1,070 | 1,080 | 1,058 | 1,080 | +1.03% | 23,900 | 61億7241万 | -4.76% | 11.37 | 1.28 |
| 10/11 | 1,083 | 1,085 | 1,068 | 1,069 | -1.2% | 7,200 | 61億954万 | -6.15% | 11.25 | 1.27 |
| 10/10 | 1,090 | 1,106 | 1,081 | 1,082 | -0.73% | 7,300 | 61億8384万 | -5.42% | 11.39 | 1.29 |
| 10/06 | 1,068 | 1,090 | 1,060 | 1,090 | +2.16% | 6,000 | 62億2956万 | -5.05% | 11.47 | 1.3 |
| 10/05 | 1,061 | 1,080 | 1,047 | 1,067 | +0.66% | 16,400 | 60億9811万 | -7.38% | 11.23 | 1.27 |
| 10/04 | 1,082 | 1,095 | 1,060 | 1,060 | -3.81% | 32,800 | 60億5811万 | -8.3% | 11.16 | 1.26 |
| 10/03 | 1,128 | 1,128 | 1,101 | 1,102 | -2.04% | 20,000 | 62億9815万 | -5.16% | 11.6 | 1.31 |
| 10/02 | 1,141 | 1,145 | 1,125 | 1,125 | -0.79% | 12,200 | 64億2960万 | -3.52% | 11.84 | 1.34 |
| 09/29 | 1,143 | 1,154 | 1,134 | 1,134 | -0.79% | 11,300 | 64億8103万 | -2.99% | 11.94 | 1.32 |
| 09/28 | 1,149 | 1,157 | 1,138 | 1,143 | -1.64% | 14,200 | 65億3247万 | -2.47% | 12.03 | 1.33 |
| 09/27 | 1,151 | 1,170 | 1,141 | 1,162 | +1.13% | 7,400 | 66億4106万 | -1.02% | 12.23 | 1.36 |
