株価チャート
2023/08/09～2024/01/05
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 |
| 01/05 | 1,020 | 1,025 | 1,020 | 1,021 | +0.2% | 17,500 | 111億2372万 | +0.89% | 17.98 | 1.4 |
| 01/04 | 1,015 | 1,022 | 1,010 | 1,019 | +0.3% | 23,200 | 111億193万 | +0.69% | 17.94 | 1.4 |
| 2023 |
| 12/29 | 1,015 | 1,017 | 1,010 | 1,016 | +0.1% | 15,400 | 110億6925万 | +0.3% | 17.89 | 1.39 |
| 12/28 | 1,010 | 1,015 | 1,005 | 1,015 | +0.5% | 21,100 | 110億5835万 | +0.1% | 17.87 | 1.39 |
| 12/27 | 1,003 | 1,011 | 1,002 | 1,010 | +0.7% | 32,400 | 110億388万 | -0.39% | 17.78 | 1.39 |
| 12/26 | 1,003 | 1,006 | 1,002 | 1,003 | +0.1% | 19,400 | 109億2761万 | -1.18% | 17.66 | 1.38 |
| 12/25 | 1,009 | 1,009 | 1,002 | 1,002 | -0.3% | 20,700 | 109億1672万 | -1.28% | 17.64 | 1.37 |
| 12/22 | 1,004 | 1,010 | 1,004 | 1,005 | 0% | 12,200 | 109億4940万 | -1.08% | 17.7 | 1.38 |
| 12/21 | 1,009 | 1,011 | 1,005 | 1,005 | -0.89% | 12,900 | 109億4940万 | -1.08% | 17.7 | 1.38 |
| 12/20 | 1,014 | 1,025 | 1,010 | 1,014 | +0.1% | 21,500 | 110億4746万 | -0.29% | 17.85 | 1.39 |
| 12/19 | 1,007 | 1,013 | 1,005 | 1,013 | +0.6% | 12,400 | 110億3656万 | -0.49% | 17.84 | 1.39 |
| 12/18 | 1,008 | 1,008 | 1,003 | 1,007 | -0.1% | 12,600 | 109億7119万 | -1.08% | 17.73 | 1.38 |
| 12/15 | 1,015 | 1,015 | 1,005 | 1,008 | -0.4% | 15,600 | 109億8209万 | -1.08% | 17.75 | 1.38 |
| 12/14 | 1,015 | 1,015 | 1,007 | 1,012 | 0% | 17,900 | 110億2567万 | -0.78% | 17.82 | 1.39 |
| 12/13 | 1,016 | 1,028 | 1,003 | 1,012 | -0.39% | 47,400 | 110億2567万 | -0.88% | 17.82 | 1.39 |
| 12/12 | 1,023 | 1,023 | 1,012 | 1,016 | -0.59% | 18,900 | 110億6925万 | -0.59% | 17.89 | 1.39 |
| 12/11 | 1,004 | 1,026 | 1,004 | 1,022 | +1.79% | 49,200 | 111億3462万 | -0.2% | 17.99 | 1.4 |
| 12/08 | 1,006 | 1,010 | 1,000 | 1,004 | -0.3% | 41,500 | 109億3851万 | -2.05% | 17.68 | 1.38 |
| 12/07 | 1,017 | 1,018 | 1,007 | 1,007 | -0.89% | 21,000 | 109億7119万 | -1.85% | 17.73 | 1.38 |
| 12/06 | 1,010 | 1,020 | 1,010 | 1,016 | +0.59% | 15,200 | 110億6925万 | -1.17% | 17.89 | 1.39 |
| 12/05 | 1,014 | 1,018 | 1,010 | 1,010 | -0.59% | 18,300 | 110億388万 | -1.75% | 17.78 | 1.39 |
| 12/04 | 1,015 | 1,020 | 1,013 | 1,016 | +0.1% | 13,100 | 110億6925万 | -1.17% | 17.89 | 1.39 |
| 12/01 | 1,014 | 1,019 | 1,014 | 1,015 | -0.2% | 11,900 | 110億5835万 | -1.26% | 17.87 | 1.39 |
| 11/30 | 1,015 | 1,019 | 1,015 | 1,017 | +0.2% | 7,200 | 110億8014万 | -1.07% | 17.91 | 1.4 |
| 11/29 | 1,024 | 1,030 | 1,014 | 1,015 | -1.26% | 18,300 | 110億5835万 | -1.26% | 17.87 | 1.39 |
| 11/28 | 1,035 | 1,035 | 1,023 | 1,028 | -0.48% | 13,500 | 111億9999万 | +0.1% | 18.1 | 1.41 |
| 11/27 | 1,040 | 1,050 | 1,033 | 1,033 | 0% | 21,500 | 112億5446万 | +0.68% | 18.19 | 1.42 |
| 11/24 | 1,034 | 1,036 | 1,030 | 1,033 | +0.29% | 9,300 | 112億5446万 | +0.78% | 18.19 | 1.42 |
| 11/22 | 1,020 | 1,032 | 1,020 | 1,030 | +0.78% | 9,300 | 112億2178万 | +0.68% | 18.14 | 1.41 |
| 11/21 | 1,025 | 1,028 | 1,020 | 1,022 | 0% | 8,700 | 111億3462万 | 0% | 17.99 | 1.4 |
| 11/20 | 1,025 | 1,027 | 1,022 | 1,022 | +0.1% | 6,300 | 111億3462万 | 0% | 17.99 | 1.4 |
| 11/17 | 1,011 | 1,021 | 1,011 | 1,021 | +0.89% | 5,800 | 111億2372万 | 0% | 17.98 | 1.4 |
| 11/16 | 1,024 | 1,024 | 1,012 | 1,012 | -1.17% | 9,500 | 110億2567万 | -0.88% | 17.82 | 1.39 |
| 11/15 | 1,036 | 1,036 | 1,024 | 1,024 | -0.87% | 10,400 | 111億5641万 | +0.29% | 18.03 | 1.4 |
| 11/14 | 1,020 | 1,033 | 1,020 | 1,033 | +0.98% | 8,800 | 112億5446万 | +1.18% | 18.19 | 1.42 |
| 11/13 | 1,035 | 1,038 | 1,022 | 1,023 | -0.58% | 13,800 | 111億4551万 | +0.29% | 18.01 | 1.4 |
| 11/10 | 1,028 | 1,029 | 1,022 | 1,029 | -0.19% | 6,800 | 112億1088万 | +0.88% | 18.12 | 1.41 |
| 11/09 | 1,027 | 1,031 | 1,021 | 1,031 | +0.39% | 9,400 | 112億3267万 | +1.08% | 18.15 | 1.41 |
| 11/08 | 1,040 | 1,041 | 1,024 | 1,027 | -1.63% | 15,700 | 111億8909万 | +0.79% | 18.08 | 1.41 |
| 11/07 | 1,057 | 1,058 | 1,044 | 1,044 | -1.04% | 13,700 | 113億7431万 | +2.45% | 18.38 | 1.43 |
| 11/06 | 1,054 | 1,059 | 1,049 | 1,055 | +0.38% | 34,100 | 114億9415万 | +3.53% | 18.58 | 1.45 |
| 11/02 | 1,049 | 1,051 | 1,041 | 1,051 | +0.57% | 25,600 | 114億5057万 | +3.24% | 18.51 | 1.44 |
| 11/01 | 1,040 | 1,051 | 1,036 | 1,045 | +0.48% | 33,300 | 113億8520万 | +2.85% | 18.4 | 1.43 |
| 10/31 | 1,027 | 1,040 | 1,016 | 1,040 | +1.86% | 38,200 | 113億3073万 | +2.56% | 18.31 | 1.43 |
| 10/30 | 1,021 | 1,028 | 1,004 | 1,021 | 0% | 102,200 | 111億2372万 | +0.79% | 17.98 | 1.4 |
| 10/27 | 1,019 | 1,025 | 1,016 | 1,021 | +0.49% | 21,600 | 111億2372万 | +0.89% | 17.98 | 1.4 |
| 10/26 | 1,011 | 1,025 | 1,011 | 1,016 | +0.4% | 28,100 | 110億6925万 | +0.49% | 17.89 | 1.39 |
| 10/25 | 1,005 | 1,017 | 1,003 | 1,012 | +0.7% | 21,900 | 110億2567万 | +0.1% | 17.82 | 1.39 |
| 10/24 | 999 | 1,008 | 991 | 1,005 | +0.7% | 43,000 | 109億4940万 | -0.5% | 17.7 | 1.38 |
| 10/23 | 1,003 | 1,005 | 998 | 998 | -0.2% | 18,800 | 108億7314万 | -1.19% | 17.57 | 1.37 |
| 10/20 | 1,003 | 1,004 | 999 | 1,000 | 0% | 12,800 | 108億9493万 | -0.99% | 17.61 | 1.37 |
| 10/19 | 999 | 1,004 | 998 | 1,000 | -0.3% | 18,400 | 108億9493万 | -1.09% | 17.61 | 1.37 |
| 10/18 | 1,005 | 1,007 | 1,000 | 1,003 | -0.2% | 18,000 | 109億2761万 | -0.79% | 17.66 | 1.38 |
| 10/17 | 1,004 | 1,008 | 996 | 1,005 | +0.2% | 39,300 | 109億4940万 | -0.59% | 17.7 | 1.38 |
| 10/16 | 1,005 | 1,009 | 1,000 | 1,003 | -0.4% | 17,300 | 109億2761万 | -0.79% | 17.66 | 1.38 |
| 10/13 | 1,013 | 1,013 | 1,001 | 1,007 | -0.79% | 24,500 | 109億7119万 | -0.4% | 17.73 | 1.38 |
| 10/12 | 1,011 | 1,015 | 1,005 | 1,015 | +0.3% | 14,700 | 110億5835万 | +0.4% | 17.87 | 1.39 |
| 10/11 | 1,022 | 1,022 | 1,011 | 1,012 | -1.27% | 16,500 | 110億2567万 | +0.1% | 17.82 | 1.39 |
| 10/10 | 1,018 | 1,025 | 1,016 | 1,025 | +0.89% | 17,700 | 111億6730万 | +1.38% | 18.05 | 1.41 |
| 10/06 | 1,020 | 1,020 | 1,016 | 1,016 | -0.59% | 11,500 | 110億6925万 | +0.49% | 17.89 | 1.39 |
| 10/05 | 1,020 | 1,026 | 1,018 | 1,022 | +0.2% | 17,600 | 111億3462万 | +1.09% | 17.99 | 1.4 |
| 10/04 | 1,016 | 1,027 | 1,011 | 1,020 | -0.29% | 39,700 | 111億1283万 | +0.89% | 17.96 | 1.4 |
| 10/03 | 1,018 | 1,029 | 1,012 | 1,023 | +1.09% | 34,000 | 111億4551万 | +1.19% | 18.01 | 1.4 |
| 10/02 | 1,035 | 1,039 | 1,012 | 1,012 | -3.16% | 42,500 | 110億2567万 | +0.2% | 17.82 | 1.39 |
| 09/29 | 1,036 | 1,048 | 1,025 | 1,045 | +1.16% | 62,600 | 113億8520万 | +3.47% | 18.4 | 1.45 |
| 09/28 | 1,064 | 1,066 | 1,021 | 1,033 | +3.09% | 213,100 | 112億5446万 | +2.38% | 18.19 | 1.43 |
| 09/27 | 1,001 | 1,003 | 997 | 1,002 | +0.1% | 57,100 | 109億1672万 | -0.6% | 17.64 | 1.39 |
| 09/26 | 1,005 | 1,005 | 1,001 | 1,001 | -0.4% | 11,200 | 109億582万 | -0.69% | 17.62 | 1.39 |
| 09/25 | 1,001 | 1,005 | 1,000 | 1,005 | +0.5% | 12,100 | 109億4940万 | -0.4% | 17.7 | 1.39 |
| 09/22 | 1,000 | 1,004 | 1,000 | 1,000 | 0% | 31,000 | 108億9493万 | -0.89% | 17.61 | 1.39 |
| 09/21 | 1,003 | 1,003 | 1,000 | 1,000 | -0.1% | 17,400 | 108億9493万 | -1.09% | 17.61 | 1.39 |
| 09/20 | 1,004 | 1,004 | 1,000 | 1,001 | -0.3% | 26,700 | 109億582万 | -1.09% | 17.62 | 1.39 |
| 09/19 | 1,004 | 1,004 | 1,000 | 1,004 | +0.2% | 23,600 | 109億3851万 | -0.89% | 17.68 | 1.39 |
| 09/15 | 1,005 | 1,005 | 1,001 | 1,002 | -0.1% | 18,900 | 109億1672万 | -1.28% | 17.64 | 1.39 |
| 09/14 | 1,005 | 1,006 | 1,002 | 1,003 | -0.2% | 11,400 | 109億2761万 | -1.38% | 17.66 | 1.39 |
| 09/13 | 1,005 | 1,006 | 1,003 | 1,005 | +0.1% | 15,800 | 109億4940万 | -1.47% | 17.7 | 1.39 |
| 09/12 | 1,001 | 1,006 | 1,001 | 1,004 | +0.3% | 9,900 | 109億3851万 | -1.76% | 17.68 | 1.39 |
| 09/11 | 1,008 | 1,008 | 1,000 | 1,001 | -0.4% | 28,000 | 109億582万 | -2.25% | 17.62 | 1.39 |
| 09/08 | 1,009 | 1,010 | 1,005 | 1,005 | -0.5% | 21,900 | 109億4940万 | -2.05% | 17.7 | 1.39 |
| 09/07 | 1,011 | 1,014 | 1,007 | 1,010 | -0.2% | 29,000 | 110億388万 | -1.75% | 17.78 | 1.4 |
| 09/06 | 1,019 | 1,019 | 1,011 | 1,012 | -0.78% | 13,100 | 110億2567万 | -1.75% | 17.82 | 1.4 |
| 09/05 | 1,012 | 1,020 | 1,011 | 1,020 | +0.49% | 20,500 | 111億1283万 | -1.16% | 17.96 | 1.42 |
| 09/04 | 1,015 | 1,018 | 1,014 | 1,015 | -0.29% | 11,300 | 110億5835万 | -1.84% | 17.87 | 1.41 |
| 09/01 | 1,011 | 1,018 | 1,008 | 1,018 | +0.49% | 25,200 | 110億9104万 | -1.74% | 17.92 | 1.41 |
| 08/31 | 1,021 | 1,021 | 1,008 | 1,013 | -0.2% | 26,400 | 110億3656万 | -2.31% | 17.84 | 1.41 |
| 08/30 | 1,020 | 1,022 | 1,013 | 1,015 | -0.2% | 18,200 | 110億5835万 | -2.31% | 17.87 | 1.41 |
| 08/29 | 1,016 | 1,019 | 1,015 | 1,017 | +0.39% | 5,200 | 110億8014万 | -2.21% | 17.91 | 1.41 |
| 08/28 | 1,014 | 1,015 | 1,010 | 1,013 | +0.4% | 6,500 | 110億3656万 | -2.69% | 17.84 | 1.41 |
| 08/25 | 1,007 | 1,016 | 1,007 | 1,009 | 0% | 12,100 | 109億9298万 | -3.17% | 17.77 | 1.4 |
| 08/24 | 1,011 | 1,012 | 1,008 | 1,009 | -0.1% | 17,400 | 109億9298万 | -3.26% | 17.77 | 1.4 |
| 08/23 | 1,012 | 1,015 | 1,010 | 1,010 | -0.2% | 11,700 | 110億388万 | -3.26% | 17.78 | 1.4 |
| 08/22 | 1,021 | 1,023 | 1,012 | 1,012 | -0.88% | 14,400 | 110億2567万 | -3.16% | 17.82 | 1.4 |
| 08/21 | 1,017 | 1,028 | 1,016 | 1,021 | +0.29% | 11,700 | 111億2372万 | -2.39% | 17.98 | 1.42 |
| 08/18 | 1,035 | 1,035 | 1,018 | 1,018 | -0.78% | 24,500 | 110億9104万 | -2.77% | 17.92 | 1.41 |
| 08/17 | 1,032 | 1,033 | 1,021 | 1,026 | -0.58% | 18,400 | 111億7820万 | -2.1% | 18.07 | 1.42 |
| 08/16 | 1,035 | 1,038 | 1,031 | 1,032 | -0.1% | 10,800 | 112億4357万 | -1.53% | 18.17 | 1.43 |
| 08/15 | 1,064 | 1,064 | 1,033 | 1,033 | -2.55% | 26,100 | 112億5446万 | -1.43% | 18.19 | 1.43 |
| 08/14 | 1,056 | 1,060 | 1,054 | 1,060 | +0.38% | 14,600 | 115億2441万 | +1.15% | 18.66 | 1.47 |
| 08/10 | 1,052 | 1,057 | 1,050 | 1,056 | -0.28% | 10,800 | 114億8092万 | +0.86% | 18.59 | 1.46 |
| 08/09 | 1,059 | 1,059 | 1,052 | 1,059 | -0.47% | 8,300 | 115億1353万 | +1.24% | 18.65 | 1.47 |
