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 | 1,014 | 1,019 | 1,010 | 1,015 | +0.2% | 2,400 | 75億3550万 | -1.65% | 7.54 | 0.43 |
| 02/28 | 1,012 | 1,018 | 1,008 | 1,013 | -0.2% | 3,100 | 75億2065万 | -1.75% | 7.53 | 0.43 |
| 02/27 | 1,016 | 1,020 | 1,007 | 1,015 | 0% | 3,900 | 75億3550万 | -1.46% | 7.54 | 0.43 |
| 02/26 | 1,010 | 1,020 | 1,002 | 1,015 | +0.1% | 9,900 | 75億3550万 | -1.26% | 7.54 | 0.43 |
| 02/22 | 1,016 | 1,029 | 1,005 | 1,014 | -0.1% | 6,100 | 75億2807万 | -1.27% | 7.54 | 0.43 |
| 02/21 | 1,019 | 1,031 | 1,015 | 1,015 | -0.39% | 5,700 | 75億3550万 | -1.07% | 7.54 | 0.43 |
| 02/20 | 1,028 | 1,037 | 1,012 | 1,019 | -0.88% | 11,500 | 75億6519万 | -0.49% | 7.57 | 0.44 |
| 02/19 | 1,011 | 1,038 | 1,011 | 1,028 | +2.19% | 8,700 | 76億3201万 | +0.49% | 7.64 | 0.44 |
| 02/16 | 1,050 | 1,050 | 990 | 1,006 | -9.04% | 51,700 | 74億6868万 | -1.47% | 7.48 | 0.43 |
| 02/15 | 1,048 | 1,110 | 1,048 | 1,106 | +5.53% | 23,700 | 82億1109万 | +8.43% | 8.22 | 0.47 |
| 02/14 | 1,015 | 1,050 | 1,015 | 1,048 | +2.75% | 4,400 | 77億8049万 | +3.25% | 7.79 | 0.45 |
| 02/13 | 1,031 | 1,036 | 1,020 | 1,020 | -0.68% | 4,700 | 75億7262万 | +0.79% | 7.58 | 0.44 |
| 02/09 | 1,054 | 1,060 | 1,021 | 1,027 | -0.68% | 2,600 | 76億2459万 | +1.68% | 7.63 | 0.44 |
| 02/08 | 1,022 | 1,036 | 1,022 | 1,034 | -0.19% | 3,000 | 76億7656万 | +2.58% | 7.69 | 0.44 |
| 02/07 | 1,061 | 1,061 | 1,015 | 1,036 | -2.26% | 13,300 | 76億9140万 | +2.98% | 7.7 | 0.44 |
| 02/06 | 1,060 | 1,068 | 1,020 | 1,060 | -0.47% | 6,000 | 78億6958万 | +5.68% | 7.88 | 0.45 |
| 02/05 | 1,078 | 1,078 | 1,053 | 1,065 | -1.3% | 9,500 | 79億670万 | +6.5% | 7.92 | 0.46 |
| 02/02 | 1,084 | 1,084 | 1,068 | 1,079 | -0.83% | 6,800 | 80億1064万 | +8.22% | 8.02 | 0.46 |
| 02/01 | 1,077 | 1,105 | 1,054 | 1,088 | +3.92% | 13,800 | 80億7746万 | +9.68% | 8.09 | 0.47 |
| 01/31 | 1,025 | 1,121 | 1,025 | 1,047 | +2.65% | 22,000 | 77億7307万 | +5.97% | 7.78 | 0.45 |
| 01/30 | 1,023 | 1,030 | 1,012 | 1,020 | +0.69% | 7,800 | 75億7262万 | +3.55% | 7.58 | 0.44 |
| 01/29 | 1,020 | 1,020 | 1,011 | 1,013 | +0.2% | 3,700 | 75億2065万 | +3.05% | 7.53 | 0.43 |
| 01/26 | 1,005 | 1,030 | 994 | 1,011 | +1.1% | 12,800 | 75億580万 | +2.95% | 7.51 | 0.43 |
| 01/25 | 1,000 | 1,000 | 996 | 1,000 | +0.6% | 6,200 | 74億2414万 | +2.04% | 7.43 | 0.43 |
| 01/24 | 999 | 999 | 992 | 994 | +0.3% | 5,000 | 73億7959万 | +1.53% | 7.39 | 0.43 |
| 01/23 | 994 | 997 | 991 | 991 | +0.1% | 800 | 73億5732万 | +1.33% | 7.37 | 0.42 |
| 01/22 | 986 | 998 | 986 | 990 | +0.41% | 3,400 | 73億4989万 | +1.33% | 7.36 | 0.42 |
| 01/19 | 983 | 986 | 981 | 986 | +0.61% | 2,400 | 73億2020万 | +1.02% | 7.33 | 0.42 |
| 01/18 | 982 | 982 | 979 | 980 | 0% | 1,300 | 72億7565万 | +0.51% | 7.28 | 0.42 |
| 01/17 | 980 | 980 | 976 | 980 | +0.1% | 1,800 | 72億7565万 | +0.62% | 7.28 | 0.42 |
| 01/16 | 979 | 979 | 975 | 979 | 0% | 3,000 | 72億6823万 | +0.51% | 7.28 | 0.42 |
| 01/15 | 982 | 982 | 979 | 979 | 0% | 2,300 | 72億6823万 | +0.51% | 7.28 | 0.42 |
| 01/12 | 979 | 982 | 979 | 979 | 0% | 800 | 72億6823万 | +0.62% | 7.28 | 0.42 |
| 01/11 | 987 | 987 | 979 | 979 | -0.81% | 3,000 | 72億6823万 | +0.62% | 7.28 | 0.42 |
| 01/10 | 984 | 992 | 983 | 987 | +0.82% | 6,600 | 73億2762万 | +1.54% | 7.34 | 0.42 |
| 01/09 | 983 | 983 | 979 | 979 | 0% | 4,400 | 72億6823万 | +0.72% | 7.28 | 0.42 |
| 01/05 | 976 | 980 | 975 | 979 | +0.41% | 1,600 | 72億6823万 | +0.82% | 7.28 | 0.42 |
| 01/04 | 972 | 976 | 969 | 975 | +0.31% | 3,100 | 72億3853万 | +0.52% | 7.25 | 0.42 |
| 2023 |
| 12/29 | 973 | 975 | 966 | 972 | +0.1% | 3,000 | 72億1626万 | +0.21% | 7.15 | 0.42 |
| 12/28 | 970 | 975 | 968 | 971 | -0.92% | 4,300 | 72億883万 | +0.1% | 7.14 | 0.42 |
| 12/27 | 979 | 980 | 976 | 980 | +0.51% | 4,100 | 72億7565万 | +1.14% | 7.21 | 0.42 |
| 12/26 | 973 | 977 | 973 | 975 | +0.21% | 3,400 | 72億3853万 | +0.62% | 7.17 | 0.42 |
| 12/25 | 974 | 975 | 968 | 973 | -0.21% | 7,800 | 72億2368万 | +0.52% | 7.16 | 0.42 |
| 12/22 | 975 | 976 | 972 | 975 | 0% | 2,100 | 72億3853万 | +0.72% | 7.17 | 0.42 |
| 12/21 | 970 | 980 | 970 | 975 | -0.1% | 2,200 | 72億3853万 | +0.83% | 7.17 | 0.42 |
| 12/20 | 974 | 976 | 972 | 976 | +0.21% | 3,800 | 72億4596万 | +0.93% | 7.18 | 0.42 |
| 12/19 | 971 | 974 | 971 | 974 | +0.31% | 500 | 72億3111万 | +0.83% | 7.17 | 0.42 |
| 12/18 | 966 | 972 | 966 | 971 | +0.21% | 1,900 | 72億883万 | +0.52% | 7.14 | 0.42 |
| 12/15 | 966 | 970 | 966 | 969 | +0.31% | 4,400 | 71億9399万 | +0.31% | 7.13 | 0.41 |
| 12/14 | 964 | 969 | 964 | 966 | -0.21% | 6,200 | 71億7171万 | 0% | 7.11 | 0.41 |
| 12/13 | 967 | 968 | 966 | 968 | +0.31% | 3,500 | 71億8656万 | +0.1% | 7.12 | 0.41 |
| 12/12 | 964 | 968 | 964 | 965 | -0.31% | 4,900 | 71億6429万 | -0.21% | 7.1 | 0.41 |
| 12/11 | 973 | 973 | 963 | 968 | +0.31% | 9,600 | 71億8656万 | +0.1% | 7.12 | 0.41 |
| 12/08 | 970 | 970 | 964 | 965 | -0.52% | 3,900 | 71億6429万 | -0.21% | 7.1 | 0.41 |
| 12/07 | 966 | 970 | 965 | 970 | +0.21% | 2,900 | 72億141万 | +0.31% | 7.14 | 0.42 |
| 12/06 | 965 | 969 | 965 | 968 | -0.1% | 4,800 | 71億8656万 | +0.1% | 7.12 | 0.41 |
| 12/05 | 970 | 970 | 966 | 969 | +0.21% | 1,300 | 71億9399万 | +0.21% | 7.13 | 0.41 |
| 12/04 | 977 | 977 | 967 | 967 | -0.31% | 3,800 | 71億7914万 | 0% | 7.11 | 0.41 |
| 12/01 | 967 | 975 | 967 | 970 | +0.21% | 2,400 | 72億141万 | +0.41% | 7.14 | 0.42 |
| 11/30 | 967 | 970 | 965 | 968 | 0% | 2,800 | 71億8656万 | +0.21% | 7.12 | 0.41 |
| 11/29 | 966 | 968 | 962 | 968 | +0.52% | 3,600 | 71億8656万 | +0.21% | 7.12 | 0.41 |
| 11/28 | 963 | 965 | 961 | 963 | +0.1% | 2,000 | 71億4944万 | -0.41% | 7.09 | 0.41 |
| 11/27 | 962 | 965 | 962 | 962 | 0% | 2,500 | 71億4202万 | -0.52% | 7.08 | 0.41 |
| 11/24 | 967 | 967 | 962 | 962 | -0.21% | 6,900 | 71億4202万 | -0.52% | 7.08 | 0.41 |
| 11/22 | 964 | 972 | 964 | 964 | -0.31% | 5,400 | 71億5687万 | -0.41% | 7.09 | 0.41 |
| 11/21 | 964 | 968 | 964 | 967 | +0.42% | 3,100 | 71億7914万 | -0.1% | 7.11 | 0.41 |
| 11/20 | 964 | 967 | 963 | 963 | -0.1% | 14,900 | 71億4944万 | -0.62% | 7.09 | 0.41 |
| 11/17 | 965 | 968 | 963 | 964 | +0.1% | 5,700 | 71億5687万 | -0.52% | 7.09 | 0.41 |
| 11/16 | 963 | 970 | 963 | 963 | 0% | 13,700 | 71億4944万 | -0.62% | 7.09 | 0.41 |
| 11/15 | 973 | 973 | 963 | 963 | -0.1% | 1,900 | 71億4944万 | -0.72% | 7.09 | 0.41 |
| 11/14 | 965 | 972 | 963 | 964 | -0.1% | 4,000 | 71億5687万 | -0.62% | 7.09 | 0.41 |
| 11/13 | 968 | 968 | 963 | 965 | -0.52% | 3,900 | 71億6429万 | -0.62% | 7.1 | 0.41 |
| 11/10 | 973 | 974 | 969 | 970 | -0.51% | 2,600 | 72億141万 | -0.1% | 7.14 | 0.42 |
| 11/09 | 975 | 975 | 973 | 975 | +0.1% | 1,100 | 72億3853万 | +0.41% | 7.17 | 0.42 |
| 11/08 | 968 | 974 | 967 | 974 | +0.62% | 900 | 72億3111万 | +0.31% | 7.17 | 0.42 |
| 11/07 | 975 | 975 | 966 | 968 | -0.72% | 800 | 71億8656万 | -0.31% | 7.12 | 0.41 |
| 11/06 | 975 | 975 | 967 | 975 | +0.52% | 1,600 | 72億3853万 | +0.31% | 7.17 | 0.42 |
| 11/02 | 969 | 972 | 965 | 970 | +0.1% | 500 | 72億141万 | -0.31% | 7.14 | 0.42 |
| 11/01 | 965 | 973 | 965 | 969 | +0.62% | 800 | 71億9399万 | -0.51% | 7.13 | 0.41 |
| 10/31 | 975 | 975 | 963 | 963 | 0% | 3,500 | 71億4944万 | -1.23% | 7.09 | 0.41 |
| 10/30 | 965 | 968 | 963 | 963 | -0.21% | 700 | 71億4944万 | -1.33% | 7.09 | 0.41 |
| 10/27 | 963 | 973 | 963 | 965 | +0.21% | 500 | 71億6429万 | -1.23% | 7.1 | 0.41 |
| 10/26 | 968 | 968 | 963 | 963 | -0.52% | 3,200 | 71億4944万 | -1.63% | 7.09 | 0.41 |
| 10/25 | 968 | 970 | 967 | 968 | 0% | 3,000 | 71億8656万 | -1.22% | 7.12 | 0.41 |
| 10/24 | 972 | 972 | 965 | 968 | -0.41% | 9,300 | 71億8656万 | -1.43% | 7.12 | 0.41 |
| 10/23 | 970 | 975 | 970 | 972 | +0.21% | 2,300 | 72億1626万 | -1.12% | 7.15 | 0.42 |
| 10/20 | 970 | 980 | 970 | 970 | 0% | 7,100 | 72億141万 | -1.42% | 7.14 | 0.42 |
| 10/19 | 974 | 974 | 970 | 970 | -0.41% | 1,500 | 72億141万 | -1.52% | 7.14 | 0.42 |
| 10/18 | 974 | 976 | 974 | 974 | -0.2% | 4,200 | 72億3111万 | -1.22% | 7.17 | 0.42 |
| 10/17 | 978 | 978 | 975 | 976 | -0.2% | 2,500 | 72億4596万 | -1.11% | 7.18 | 0.42 |
| 10/16 | 976 | 980 | 973 | 978 | +0.2% | 4,800 | 72億6080万 | -0.91% | 7.2 | 0.42 |
| 10/13 | 973 | 979 | 972 | 976 | +0.41% | 1,200 | 72億4596万 | -1.21% | 7.18 | 0.42 |
| 10/12 | 973 | 976 | 971 | 972 | -0.1% | 2,100 | 72億1626万 | -1.62% | 7.15 | 0.42 |
| 10/11 | 975 | 975 | 972 | 973 | -0.31% | 1,500 | 72億2368万 | -1.52% | 7.16 | 0.42 |
| 10/10 | 970 | 981 | 968 | 976 | +0.41% | 2,800 | 72億4596万 | -1.31% | 7.18 | 0.42 |
| 10/06 | 969 | 1,003 | 969 | 972 | -0.1% | 6,200 | 72億1626万 | -1.72% | 7.15 | 0.42 |
| 10/05 | 966 | 980 | 965 | 973 | +0.72% | 2,600 | 72億2368万 | -1.72% | 7.16 | 0.42 |
| 10/04 | 971 | 976 | 965 | 966 | -1.23% | 5,800 | 71億7171万 | -2.42% | 7.11 | 0.41 |
| 10/03 | 980 | 985 | 973 | 978 | -1.01% | 5,900 | 72億6080万 | -1.31% | 7.2 | 0.42 |
| 10/02 | 994 | 994 | 988 | 988 | -0.6% | 2,900 | 73億3505万 | -0.3% | 7.27 | 0.42 |
