株価チャート
2023/11/01~2024/04/01
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 |
04/01 | 1,055 | 1,061 | 1,046 | 1,046 | -0.1% | 21,600 | 113億9610万 | -5% | 18.42 | 1.43 |
03/29 | 1,045 | 1,055 | 1,042 | 1,047 | +0.19% | 29,000 | 114億699万 | -4.9% | 18.43 | 1.44 |
03/28 | 1,063 | 1,072 | 1,045 | 1,045 | -6.45% | 134,300 | 113億8520万 | -5.09% | 18.4 | 1.43 |
03/27 | 1,126 | 1,128 | 1,115 | 1,117 | -1.33% | 99,500 | 121億6964万 | +1.36% | 19.67 | 1.53 |
03/26 | 1,122 | 1,132 | 1,112 | 1,132 | +1.25% | 45,000 | 123億3306万 | +2.82% | 19.93 | 1.55 |
03/25 | 1,131 | 1,141 | 1,116 | 1,118 | -0.45% | 90,100 | 121億8053万 | +1.82% | 19.68 | 1.53 |
03/22 | 1,128 | 1,129 | 1,117 | 1,123 | -0.27% | 34,500 | 122億3501万 | +2.65% | 19.77 | 1.54 |
03/21 | 1,141 | 1,145 | 1,123 | 1,126 | -1.14% | 48,100 | 122億6769万 | +3.3% | 19.83 | 1.54 |
03/19 | 1,135 | 1,139 | 1,128 | 1,139 | +0.35% | 24,000 | 124億933万 | +4.88% | 20.05 | 1.56 |
03/18 | 1,135 | 1,139 | 1,131 | 1,135 | +0.8% | 19,300 | 123億6575万 | +4.9% | 19.98 | 1.56 |
03/15 | 1,129 | 1,137 | 1,126 | 1,126 | -0.27% | 21,500 | 122億6769万 | +4.45% | 19.83 | 1.54 |
03/14 | 1,122 | 1,130 | 1,116 | 1,129 | +1.44% | 29,400 | 123億38万 | +5.12% | 19.88 | 1.55 |
03/13 | 1,116 | 1,121 | 1,110 | 1,113 | +0.09% | 16,000 | 121億2606万 | +3.92% | 19.6 | 1.53 |
03/12 | 1,101 | 1,112 | 1,097 | 1,112 | +1% | 20,400 | 121億1516万 | +4.12% | 19.58 | 1.53 |
03/11 | 1,125 | 1,125 | 1,098 | 1,101 | -2.13% | 33,900 | 119億9532万 | +3.38% | 19.39 | 1.51 |
03/08 | 1,116 | 1,126 | 1,114 | 1,125 | +1.35% | 34,100 | 122億5680万 | +5.83% | 19.81 | 1.54 |
03/07 | 1,095 | 1,110 | 1,094 | 1,110 | +2.12% | 30,700 | 120億9337万 | +4.82% | 19.54 | 1.52 |
03/06 | 1,085 | 1,094 | 1,085 | 1,087 | -0.64% | 23,100 | 118億4279万 | +2.94% | 19.14 | 1.49 |
03/05 | 1,090 | 1,094 | 1,079 | 1,094 | +0.64% | 20,700 | 119億1905万 | +3.8% | 19.26 | 1.5 |
03/04 | 1,095 | 1,095 | 1,083 | 1,087 | +0.56% | 21,500 | 118億4279万 | +3.33% | 19.14 | 1.49 |
03/01 | 1,098 | 1,098 | 1,077 | 1,081 | -0.92% | 24,800 | 117億7742万 | +2.95% | 19.03 | 1.48 |
02/29 | 1,096 | 1,104 | 1,091 | 1,091 | 0% | 28,600 | 118億8637万 | +4.2% | 19.21 | 1.5 |
02/28 | 1,077 | 1,095 | 1,075 | 1,091 | +1.39% | 46,300 | 118億8637万 | +4.4% | 19.21 | 1.5 |
02/27 | 1,070 | 1,078 | 1,067 | 1,076 | +0.94% | 27,600 | 117億2295万 | +3.16% | 18.95 | 1.48 |
02/26 | 1,060 | 1,070 | 1,055 | 1,066 | +1.81% | 26,600 | 116億1400万 | +2.4% | 18.77 | 1.46 |
02/22 | 1,061 | 1,066 | 1,043 | 1,047 | -1.23% | 35,400 | 114億699万 | +0.77% | 18.43 | 1.44 |
02/21 | 1,066 | 1,066 | 1,058 | 1,060 | -0.56% | 23,400 | 115億4863万 | +2.12% | 18.66 | 1.45 |
02/20 | 1,082 | 1,085 | 1,066 | 1,066 | -1.57% | 35,300 | 116億1400万 | +2.8% | 18.77 | 1.46 |
02/19 | 1,060 | 1,083 | 1,060 | 1,083 | +2.27% | 42,900 | 117億9921万 | +4.54% | 19.07 | 1.49 |
02/16 | 1,040 | 1,059 | 1,035 | 1,059 | +2.82% | 49,500 | 115億3773万 | +2.42% | 18.65 | 1.45 |
02/15 | 1,045 | 1,045 | 1,023 | 1,030 | +1.48% | 45,100 | 112億2178万 | -0.19% | 18.14 | 1.41 |
02/14 | 1,030 | 1,030 | 1,013 | 1,015 | -1.46% | 33,300 | 110億5835万 | -1.65% | 17.87 | 1.39 |
02/13 | 1,040 | 1,040 | 1,026 | 1,030 | -0.58% | 27,000 | 112億2178万 | -0.29% | 18.14 | 1.41 |
02/09 | 1,030 | 1,040 | 1,029 | 1,036 | +0.58% | 17,100 | 112億8715万 | +0.29% | 18.24 | 1.42 |
02/08 | 1,035 | 1,035 | 1,022 | 1,030 | -0.68% | 33,700 | 112億2178万 | -0.19% | 18.14 | 1.41 |
02/07 | 1,048 | 1,049 | 1,035 | 1,037 | -1.14% | 25,900 | 112億9804万 | +0.48% | 18.26 | 1.42 |
02/06 | 1,047 | 1,055 | 1,043 | 1,049 | +0.48% | 25,300 | 114億2878万 | +1.75% | 18.47 | 1.44 |
02/05 | 1,038 | 1,044 | 1,036 | 1,044 | +0.58% | 22,200 | 113億7431万 | +1.46% | 18.38 | 1.43 |
02/02 | 1,034 | 1,039 | 1,032 | 1,038 | 0% | 13,400 | 113億894万 | +1.07% | 18.28 | 1.42 |
02/01 | 1,036 | 1,039 | 1,033 | 1,038 | -0.1% | 22,900 | 113億894万 | +1.17% | 18.28 | 1.42 |
01/31 | 1,039 | 1,039 | 1,032 | 1,039 | +0.29% | 30,000 | 113億1983万 | +1.37% | 18.29 | 1.43 |
01/30 | 1,035 | 1,038 | 1,032 | 1,036 | -0.19% | 19,100 | 112億8715万 | +1.27% | 18.24 | 1.42 |
01/29 | 1,035 | 1,038 | 1,032 | 1,038 | +0.97% | 26,200 | 113億894万 | +1.57% | 18.28 | 1.42 |
01/26 | 1,032 | 1,032 | 1,026 | 1,028 | -0.39% | 14,200 | 111億9999万 | +0.69% | 18.1 | 1.41 |
01/25 | 1,033 | 1,034 | 1,025 | 1,032 | +0.49% | 17,800 | 112億4357万 | +1.08% | 18.17 | 1.42 |
01/24 | 1,037 | 1,037 | 1,027 | 1,027 | -0.87% | 15,400 | 111億8909万 | +0.69% | 18.08 | 1.41 |
01/23 | 1,035 | 1,036 | 1,031 | 1,036 | +0.48% | 13,700 | 112億8715万 | +1.67% | 18.24 | 1.42 |
01/22 | 1,026 | 1,034 | 1,026 | 1,031 | +0.49% | 18,400 | 112億3267万 | +1.28% | 18.15 | 1.41 |
01/19 | 1,026 | 1,029 | 1,022 | 1,026 | +0.29% | 18,900 | 111億7820万 | +0.88% | 18.07 | 1.41 |
01/18 | 1,030 | 1,030 | 1,023 | 1,023 | -0.2% | 22,500 | 111億4551万 | +0.59% | 18.01 | 1.4 |
01/17 | 1,030 | 1,038 | 1,025 | 1,025 | -0.49% | 27,900 | 111億6730万 | +0.79% | 18.05 | 1.41 |
01/16 | 1,037 | 1,039 | 1,030 | 1,030 | -0.68% | 14,700 | 112億2178万 | +1.38% | 18.14 | 1.41 |
01/15 | 1,030 | 1,038 | 1,030 | 1,037 | +0.88% | 26,000 | 112億9804万 | +2.17% | 18.26 | 1.42 |
01/12 | 1,035 | 1,035 | 1,025 | 1,028 | -0.1% | 41,500 | 111億9999万 | +1.38% | 18.1 | 1.41 |
01/11 | 1,034 | 1,035 | 1,027 | 1,029 | -0.1% | 20,100 | 112億1088万 | +1.48% | 18.12 | 1.41 |
01/10 | 1,030 | 1,040 | 1,029 | 1,030 | -0.1% | 27,900 | 112億2178万 | +1.68% | 18.14 | 1.41 |
01/09 | 1,025 | 1,033 | 1,025 | 1,031 | +0.98% | 30,000 | 112億3267万 | +1.78% | 18.15 | 1.41 |
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 |