株価チャート
2023/10/02～2024/02/29
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 |
| 02/29 | 952 | 961 | 941 | 953 | 0% | 74,500 | 577億5180万 | -5.83% | 20.22 | 5.33 |
| 02/28 | 930 | 953 | 926 | 953 | +1.06% | 115,200 | 577億5180万 | -6.2% | 20.22 | 5.33 |
| 02/27 | 953 | 963 | 939 | 943 | -1.05% | 110,300 | 571億4580万 | -7.55% | 20.01 | 5.27 |
| 02/26 | 958 | 958 | 932 | 953 | -0.52% | 127,300 | 577億5180万 | -6.93% | 20.22 | 5.33 |
| 02/22 | 938 | 964 | 929 | 958 | +1.91% | 193,600 | 580億5480万 | -6.72% | 20.32 | 5.36 |
| 02/21 | 950 | 954 | 934 | 940 | -1.67% | 115,500 | 569億6400万 | -8.74% | 19.94 | 5.26 |
| 02/20 | 974 | 986 | 953 | 956 | -2.35% | 167,300 | 579億3360万 | -7.36% | 20.28 | 5.34 |
| 02/19 | 966 | 983 | 961 | 979 | +0.1% | 91,800 | 593億2740万 | -5.41% | 20.77 | 5.47 |
| 02/16 | 960 | 982 | 949 | 978 | +3.06% | 198,000 | 592億6680万 | -5.69% | 20.75 | 5.47 |
| 02/15 | 977 | 983 | 920 | 949 | -3.36% | 320,800 | 575億940万 | -8.66% | 20.13 | 5.31 |
| 02/14 | 1,007 | 1,013 | 956 | 982 | -3.73% | 471,400 | 595億920万 | -5.94% | 20.83 | 5.49 |
| 02/13 | 1,055 | 1,058 | 1,016 | 1,020 | -2.39% | 132,500 | 618億1200万 | -2.76% | 21.64 | 5.7 |
| 02/09 | 1,045 | 1,056 | 1,043 | 1,045 | -0.57% | 58,400 | 633億2700万 | -0.48% | 22.17 | 5.84 |
| 02/08 | 1,055 | 1,061 | 1,041 | 1,051 | -0.76% | 79,400 | 636億9060万 | -0.19% | 22.3 | 5.88 |
| 02/07 | 1,027 | 1,059 | 1,025 | 1,059 | +3.12% | 161,800 | 641億7540万 | +0.38% | 22.47 | 5.92 |
| 02/06 | 1,061 | 1,061 | 1,022 | 1,027 | -3.75% | 105,400 | 622億3620万 | -2.84% | 21.79 | 5.74 |
| 02/05 | 1,085 | 1,085 | 1,060 | 1,067 | -1.11% | 195,100 | 646億6020万 | +0.66% | 22.64 | 5.97 |
| 02/02 | 1,064 | 1,089 | 1,064 | 1,079 | +0.56% | 114,100 | 653億8740万 | +1.79% | 22.89 | 6.03 |
| 02/01 | 1,054 | 1,077 | 1,050 | 1,073 | +0.85% | 147,600 | 650億2380万 | +1.13% | 22.76 | 6 |
| 01/31 | 1,051 | 1,064 | 1,037 | 1,064 | -0.09% | 82,600 | 644億7840万 | +0.28% | 22.57 | 5.95 |
| 01/30 | 1,055 | 1,073 | 1,053 | 1,065 | +0.95% | 117,300 | 645億3900万 | +0.19% | 22.59 | 5.95 |
| 01/29 | 1,027 | 1,055 | 1,022 | 1,055 | +3.33% | 108,600 | 639億3300万 | -0.94% | 22.38 | 5.9 |
| 01/26 | 1,058 | 1,058 | 1,021 | 1,021 | -4.04% | 140,600 | 618億7260万 | -4.22% | 21.66 | 5.71 |
| 01/25 | 1,064 | 1,073 | 1,053 | 1,064 | -0.09% | 174,700 | 644億7840万 | -0.56% | 22.57 | 5.95 |
| 01/24 | 1,057 | 1,072 | 1,052 | 1,065 | +0.09% | 105,000 | 645億3900万 | -0.56% | 22.59 | 5.95 |
| 01/23 | 1,063 | 1,084 | 1,051 | 1,064 | +1.43% | 234,800 | 644億7840万 | -0.84% | 22.57 | 5.95 |
| 01/22 | 1,035 | 1,052 | 1,030 | 1,049 | +1.35% | 145,100 | 635億6940万 | -2.33% | 22.25 | 5.86 |
| 01/19 | 1,021 | 1,040 | 1,014 | 1,035 | +0.78% | 147,800 | 627億2100万 | -3.72% | 21.96 | 5.79 |
| 01/18 | 1,020 | 1,027 | 1,003 | 1,027 | +0.29% | 158,800 | 622億3620万 | -4.64% | 21.79 | 5.74 |
| 01/17 | 1,040 | 1,046 | 1,020 | 1,024 | +1.69% | 246,900 | 620億5440万 | -4.92% | 21.72 | 5.73 |
| 01/16 | 1,026 | 1,046 | 1,007 | 1,007 | -1.37% | 152,200 | 610億2420万 | -6.5% | 21.36 | 5.63 |
| 01/15 | 1,020 | 1,025 | 1,008 | 1,021 | -0.39% | 148,300 | 618億7260万 | -5.38% | 21.66 | 5.71 |
| 01/12 | 1,023 | 1,030 | 1,003 | 1,025 | -0.58% | 323,900 | 621億1500万 | -5% | 21.74 | 5.73 |
| 01/11 | 1,092 | 1,095 | 1,020 | 1,031 | -5.59% | 270,500 | 624億7860万 | -4.45% | 21.87 | 5.76 |
| 01/10 | 1,085 | 1,105 | 1,083 | 1,092 | +0.74% | 145,600 | 661億7520万 | +1.3% | 23.17 | 6.11 |
| 01/09 | 1,076 | 1,091 | 1,073 | 1,084 | +1.88% | 145,500 | 656億9040万 | +0.84% | 23 | 6.06 |
| 01/05 | 1,096 | 1,100 | 1,052 | 1,064 | -3.71% | 220,400 | 644億7840万 | -0.84% | 22.57 | 5.95 |
| 01/04 | 1,103 | 1,118 | 1,081 | 1,105 | -0.99% | 143,900 | 669億6300万 | +3.17% | 23.44 | 6.18 |
| 2023 |
| 12/29 | 1,101 | 1,116 | 1,098 | 1,116 | +1.92% | 81,000 | 676億2960万 | +4.59% | 26.79 | 6.24 |
| 12/28 | 1,080 | 1,095 | 1,074 | 1,095 | -0.54% | 88,000 | 663億5700万 | +3.11% | 26.29 | 6.12 |
| 12/27 | 1,090 | 1,105 | 1,088 | 1,101 | +1.85% | 116,500 | 667億2060万 | +4.06% | 26.43 | 6.16 |
| 12/26 | 1,085 | 1,102 | 1,075 | 1,081 | -0.46% | 133,500 | 655億860万 | +2.66% | 25.95 | 6.04 |
| 12/25 | 1,093 | 1,096 | 1,062 | 1,086 | -0.28% | 167,500 | 658億1160万 | +3.72% | 26.07 | 6.07 |
| 12/22 | 1,099 | 1,109 | 1,087 | 1,089 | -1.89% | 164,500 | 659億9340万 | +4.51% | 26.14 | 6.09 |
| 12/21 | 1,099 | 1,121 | 1,091 | 1,110 | -0.18% | 116,600 | 672億6600万 | +7.25% | 26.65 | 6.21 |
| 12/20 | 1,111 | 1,126 | 1,103 | 1,112 | +2.58% | 170,100 | 673億8720万 | +8.17% | 26.69 | 6.22 |
| 12/19 | 1,109 | 1,112 | 1,042 | 1,084 | -3.21% | 379,700 | 656億9040万 | +6.27% | 26.02 | 6.06 |
| 12/18 | 1,090 | 1,127 | 1,081 | 1,120 | +2.75% | 230,300 | 678億7200万 | +10.67% | 26.89 | 6.26 |
| 12/15 | 1,088 | 1,090 | 1,064 | 1,090 | -1.09% | 190,900 | 660億5400万 | +8.67% | 26.16 | 6.09 |
| 12/14 | 1,103 | 1,111 | 1,086 | 1,102 | +0.46% | 115,300 | 667億8120万 | +10.75% | 26.45 | 6.16 |
| 12/13 | 1,080 | 1,107 | 1,068 | 1,097 | +1.29% | 180,100 | 664億7820万 | +11.48% | 26.33 | 6.13 |
| 12/12 | 1,081 | 1,115 | 1,081 | 1,083 | +0.19% | 296,600 | 656億2980万 | +11.42% | 26 | 6.05 |
| 12/11 | 1,036 | 1,085 | 1,031 | 1,081 | +4.75% | 288,000 | 655億860万 | +12.6% | 25.95 | 6.04 |
| 12/08 | 1,026 | 1,043 | 1,024 | 1,032 | +0.58% | 175,800 | 625億3920万 | +8.98% | 24.77 | 5.77 |
| 12/07 | 1,027 | 1,036 | 1,003 | 1,026 | -2.1% | 149,900 | 621億7560万 | +9.62% | 24.63 | 5.74 |
| 12/06 | 1,031 | 1,052 | 1,031 | 1,048 | +1.65% | 219,600 | 635億880万 | +13.42% | 25.16 | 5.86 |
| 12/05 | 1,020 | 1,045 | 1,020 | 1,031 | +1.58% | 134,600 | 624億7860万 | +13.17% | 24.75 | 5.76 |
| 12/04 | 1,005 | 1,019 | 995 | 1,015 | +0.3% | 138,300 | 615億900万 | +12.78% | 24.36 | 5.67 |
| 12/01 | 1,012 | 1,020 | 1,003 | 1,012 | -0.69% | 142,600 | 613億2720万 | +13.96% | 24.29 | 5.66 |
| 11/30 | 1,035 | 1,048 | 1,013 | 1,019 | -1.26% | 256,300 | 617億5140万 | +16.06% | 24.46 | 5.7 |
| 11/29 | 1,024 | 1,040 | 1,014 | 1,032 | +1.18% | 152,800 | 625億3920万 | +19.03% | 24.77 | 5.77 |
| 11/28 | 1,003 | 1,034 | 997 | 1,020 | +2.82% | 170,000 | 618億1200万 | +19.16% | 24.48 | 5.7 |
| 11/27 | 1,010 | 1,028 | 982 | 992 | -1.1% | 201,500 | 601億1520万 | +17.4% | 23.81 | 5.55 |
| 11/24 | 998 | 1,009 | 994 | 1,003 | +2.03% | 201,800 | 607億8180万 | +19.98% | 24.08 | 5.61 |
| 11/22 | 982 | 1,004 | 978 | 983 | +1.44% | 250,600 | 595億6980万 | +18.86% | 23.6 | 5.5 |
| 11/21 | 950 | 978 | 950 | 969 | +2.43% | 161,300 | 587億2140万 | +18.46% | 23.26 | 5.42 |
| 11/20 | 949 | 954 | 942 | 946 | -0.21% | 171,000 | 573億2760万 | +16.79% | 22.71 | 5.29 |
| 11/17 | 924 | 949 | 923 | 948 | +2.05% | 251,800 | 574億4880万 | +18.2% | 22.76 | 5.3 |
| 11/16 | 934 | 934 | 920 | 929 | -0.54% | 161,100 | 562億9740万 | +16.71% | 22.3 | 5.19 |
| 11/15 | 910 | 944 | 910 | 934 | +4.12% | 243,300 | 566億40万 | +18.38% | 22.42 | 5.22 |
| 11/14 | 913 | 932 | 894 | 897 | -0.33% | 275,400 | 543億5820万 | +14.56% | 21.53 | 5.01 |
| 11/13 | 900 | 912 | 890 | 900 | +2.62% | 325,500 | 545億4000万 | +15.53% | 21.6 | 5.03 |
| 11/10 | 893 | 912 | 877 | 877 | -1.68% | 287,200 | 531億4620万 | +13.31% | 21.05 | 4.9 |
| 11/09 | 829 | 900 | 826 | 892 | +6.83% | 653,400 | 540億5520万 | +15.84% | 21.41 | 4.99 |
| 11/08 | 807 | 835 | 800 | 835 | +5.43% | 332,700 | 506億100万 | +9.15% | 20.04 | 4.67 |
| 11/07 | 788 | 794 | 765 | 792 | +1.8% | 358,000 | 479億9520万 | +3.66% | 19.01 | 4.43 |
| 11/06 | 778 | 783 | 766 | 778 | +2.5% | 180,700 | 471億4680万 | +1.7% | 18.68 | 4.35 |
| 11/02 | 751 | 759 | 747 | 759 | +1.07% | 163,200 | 459億9540万 | -0.91% | 18.22 | 4.24 |
| 11/01 | 755 | 755 | 743 | 751 | +1.21% | 103,700 | 455億1060万 | -2.34% | 18.03 | 4.2 |
| 10/31 | 728 | 746 | 725 | 742 | +1.5% | 131,300 | 449億6520万 | -3.89% | 17.81 | 4.15 |
| 10/30 | 730 | 735 | 726 | 731 | -1.35% | 88,300 | 442億9860万 | -5.8% | 17.55 | 4.09 |
| 10/27 | 729 | 742 | 727 | 741 | +1.65% | 83,800 | 449億460万 | -5% | 17.79 | 4.14 |
| 10/26 | 740 | 748 | 728 | 729 | -2.28% | 141,900 | 441億7740万 | -6.9% | 17.5 | 4.08 |
| 10/25 | 758 | 758 | 745 | 746 | -1.06% | 93,900 | 452億760万 | -5.33% | 17.91 | 4.17 |
| 10/24 | 740 | 755 | 721 | 754 | +1.07% | 148,600 | 456億9240万 | -4.8% | 18.1 | 4.22 |
| 10/23 | 743 | 753 | 743 | 746 | -0.4% | 113,700 | 452億760万 | -6.28% | 17.91 | 4.17 |
| 10/20 | 757 | 757 | 742 | 749 | -2.22% | 134,900 | 453億8940万 | -6.26% | 17.98 | 4.19 |
| 10/19 | 762 | 771 | 761 | 766 | -0.65% | 79,300 | 464億1960万 | -4.61% | 18.39 | 4.28 |
| 10/18 | 768 | 774 | 760 | 771 | +0.39% | 80,700 | 467億2260万 | -4.46% | 18.51 | 4.31 |
| 10/17 | 768 | 781 | 762 | 768 | +0.52% | 78,000 | 465億4080万 | -5.07% | 18.44 | 4.29 |
| 10/16 | 760 | 768 | 755 | 764 | +0.26% | 116,000 | 462億9840万 | -5.91% | 18.34 | 4.27 |
| 10/13 | 776 | 776 | 761 | 762 | -1.8% | 110,700 | 461億7720万 | -6.62% | 18.29 | 4.26 |
| 10/12 | 776 | 781 | 769 | 776 | -0.13% | 97,800 | 470億2560万 | -5.25% | 18.63 | 4.34 |
| 10/11 | 780 | 785 | 769 | 777 | +0.13% | 77,000 | 470億8620万 | -5.47% | 18.65 | 4.34 |
| 10/10 | 790 | 791 | 776 | 776 | -1.27% | 147,000 | 470億2560万 | -6.05% | 18.63 | 4.34 |
| 10/06 | 795 | 795 | 781 | 786 | +0.13% | 78,500 | 476億3160万 | -5.19% | 18.87 | 4.39 |
| 10/05 | 765 | 786 | 765 | 785 | +2.75% | 103,400 | 475億7100万 | -5.76% | 18.84 | 4.39 |
| 10/04 | 766 | 773 | 760 | 764 | -1.55% | 131,900 | 462億9840万 | -8.5% | 18.34 | 4.27 |
| 10/03 | 793 | 793 | 775 | 776 | -2.88% | 106,600 | 470億2560万 | -7.51% | 18.63 | 4.34 |
| 10/02 | 823 | 827 | 799 | 799 | -2.44% | 132,300 | 484億1940万 | -4.88% | 19.18 | 4.47 |
