株価チャート
2023/09/26～2024/02/22
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 |
| 02/22 | 840 | 840 | 804 | 807 | -4.04% | 23,300 | 42億4562万 | +0.75% | 22.21 | 3.6 |
| 02/21 | 809 | 855 | 799 | 841 | +4.08% | 59,100 | 44億2450万 | +5.13% | 23.14 | 3.75 |
| 02/20 | 806 | 817 | 800 | 808 | +0.25% | 12,600 | 42億5088万 | +1.25% | 22.24 | 3.61 |
| 02/19 | 783 | 821 | 783 | 806 | +2.94% | 16,900 | 42億4036万 | +1.13% | 22.18 | 3.6 |
| 02/16 | 797 | 797 | 761 | 783 | -1.76% | 25,900 | 41億1936万 | -1.88% | 21.55 | 3.5 |
| 02/15 | 816 | 816 | 750 | 797 | -3.04% | 91,200 | 41億9301万 | -0.38% | 21.93 | 3.56 |
| 02/14 | 833 | 865 | 809 | 822 | -0.24% | 178,700 | 43億2454万 | +2.62% | 22.62 | 3.67 |
| 02/13 | 820 | 833 | 811 | 824 | +1.48% | 45,200 | 43億3506万 | +2.87% | 22.68 | 3.68 |
| 02/09 | 802 | 812 | 802 | 812 | +1.25% | 9,600 | 42億7193万 | +1.25% | 22.35 | 3.63 |
| 02/08 | 802 | 809 | 793 | 802 | 0% | 11,300 | 42億1932万 | -0.12% | 22.07 | 3.58 |
| 02/07 | 801 | 805 | 797 | 802 | +0.12% | 6,700 | 42億1932万 | -0.25% | 22.07 | 3.58 |
| 02/06 | 801 | 812 | 793 | 801 | -0.12% | 8,500 | 42億1406万 | -0.62% | 22.04 | 3.58 |
| 02/05 | 800 | 814 | 800 | 802 | +0.38% | 1,700 | 42億1932万 | -0.74% | 22.07 | 3.58 |
| 02/02 | 801 | 810 | 790 | 799 | -0.87% | 13,000 | 42億353万 | -1.24% | 21.99 | 3.57 |
| 02/01 | 798 | 809 | 791 | 806 | +0.88% | 11,400 | 42億4036万 | -0.62% | 22.18 | 3.6 |
| 01/31 | 801 | 807 | 791 | 799 | -1.11% | 15,100 | 42億353万 | -1.6% | 21.99 | 3.57 |
| 01/30 | 803 | 811 | 799 | 808 | +0.62% | 8,400 | 42億5088万 | -0.74% | 22.24 | 3.61 |
| 01/29 | 805 | 813 | 797 | 803 | -0.12% | 13,900 | 42億2458万 | -1.47% | 22.1 | 3.59 |
| 01/26 | 793 | 830 | 786 | 804 | +2.55% | 71,700 | 42億2984万 | -1.59% | 22.13 | 3.59 |
| 01/25 | 792 | 794 | 781 | 784 | -0.38% | 14,900 | 41億2462万 | -4.27% | 21.58 | 3.5 |
| 01/24 | 795 | 795 | 787 | 787 | -0.51% | 3,500 | 41億4040万 | -4.14% | 21.66 | 3.51 |
| 01/23 | 805 | 805 | 784 | 791 | -0.25% | 8,000 | 41億6145万 | -3.89% | 21.77 | 3.53 |
| 01/22 | 777 | 809 | 777 | 793 | +2.06% | 16,000 | 41億7197万 | -4% | 21.82 | 3.54 |
| 01/19 | 778 | 782 | 776 | 777 | -0.13% | 5,600 | 40億8779万 | -6.05% | 21.38 | 3.47 |
| 01/18 | 768 | 783 | 768 | 778 | +1.3% | 3,900 | 40億9305万 | -6.38% | 21.41 | 3.47 |
| 01/17 | 787 | 790 | 764 | 768 | -2.91% | 22,600 | 40億4044万 | -8.02% | 21.14 | 3.43 |
| 01/16 | 792 | 804 | 790 | 791 | 0% | 13,600 | 41億6145万 | -5.72% | 21.77 | 3.53 |
| 01/15 | 819 | 821 | 781 | 791 | -3.65% | 51,000 | 41億6145万 | -6.17% | 21.77 | 3.53 |
| 01/12 | 832 | 834 | 820 | 821 | -1.32% | 11,200 | 43億1928万 | -3.07% | 22.59 | 3.67 |
| 01/11 | 835 | 839 | 828 | 832 | +0.12% | 6,700 | 43億7715万 | -2.12% | 22.9 | 3.71 |
| 01/10 | 831 | 839 | 831 | 831 | 0% | 5,800 | 43億7189万 | -2.58% | 22.87 | 3.71 |
| 01/09 | 837 | 843 | 829 | 831 | 0% | 9,900 | 43億7189万 | -3.03% | 22.87 | 3.71 |
| 01/05 | 833 | 848 | 831 | 831 | -0.72% | 8,500 | 43億7189万 | -3.48% | 22.87 | 3.71 |
| 01/04 | 836 | 843 | 824 | 837 | 0% | 15,300 | 44億345万 | -3.01% | 23.03 | 3.74 |
| 2023 |
| 12/29 | 849 | 851 | 822 | 837 | -1.88% | 24,500 | 44億345万 | -3.13% | 23.03 | 3.74 |
| 12/28 | 848 | 855 | 839 | 853 | +0.59% | 7,400 | 44億8763万 | -1.39% | 23.47 | 3.81 |
| 12/27 | 837 | 848 | 832 | 848 | +1.31% | 9,700 | 44億6132万 | -1.97% | 23.34 | 3.79 |
| 12/26 | 843 | 843 | 830 | 837 | -0.36% | 8,000 | 44億345万 | -3.24% | 23.03 | 3.74 |
| 12/25 | 840 | 841 | 834 | 840 | 0% | 9,300 | 44億1924万 | -3% | 23.12 | 3.75 |
| 12/22 | 838 | 844 | 837 | 840 | 0% | 2,300 | 44億1924万 | -3% | 23.12 | 3.75 |
| 12/21 | 851 | 851 | 836 | 840 | -0.24% | 3,600 | 44億1924万 | -2.89% | 23.12 | 3.75 |
| 12/20 | 839 | 865 | 839 | 842 | +0.24% | 29,700 | 44億2976万 | -2.55% | 23.17 | 3.76 |
| 12/19 | 842 | 848 | 839 | 840 | -1.18% | 7,100 | 44億1924万 | -3.45% | 23.12 | 3.75 |
| 12/18 | 832 | 850 | 832 | 850 | +0.71% | 4,200 | 44億7185万 | -2.75% | 23.39 | 3.79 |
| 12/15 | 836 | 846 | 835 | 844 | +0.48% | 9,900 | 44億4028万 | -4.09% | 23.23 | 3.77 |
| 12/14 | 839 | 846 | 837 | 840 | -0.71% | 6,900 | 44億1924万 | -5.08% | 23.12 | 3.75 |
| 12/13 | 841 | 867 | 841 | 846 | +1.56% | 11,700 | 44億5080万 | -5.05% | 23.28 | 3.78 |
| 12/12 | 864 | 880 | 832 | 833 | -3.48% | 23,400 | 43億8241万 | -7.03% | 22.92 | 3.72 |
| 12/11 | 881 | 883 | 863 | 863 | -2.38% | 11,000 | 45億4024万 | -4.43% | 23.75 | 3.85 |
| 12/08 | 881 | 889 | 876 | 884 | -0.11% | 20,200 | 46億5072万 | -2.32% | 24.33 | 3.95 |
| 12/07 | 879 | 891 | 879 | 885 | -0.11% | 7,400 | 46億5598万 | -2.32% | 24.35 | 3.95 |
| 12/06 | 895 | 908 | 881 | 886 | -0.78% | 5,600 | 46億6124万 | -2.1% | 24.38 | 3.96 |
| 12/05 | 883 | 902 | 877 | 893 | 0% | 22,200 | 46億9807万 | -1% | 24.58 | 3.99 |
| 12/04 | 906 | 906 | 888 | 893 | -1.43% | 17,300 | 46億9807万 | -0.78% | 24.58 | 3.99 |
| 12/01 | 926 | 926 | 905 | 906 | -3.1% | 19,600 | 47億6646万 | +0.89% | 24.93 | 4.04 |
| 11/30 | 950 | 972 | 905 | 935 | +0.65% | 121,600 | 49億1903万 | +4.35% | 25.73 | 4.17 |
| 11/29 | 869 | 930 | 869 | 929 | +6.78% | 76,600 | 48億8746万 | +4.03% | 25.57 | 4.15 |
| 11/28 | 862 | 874 | 862 | 870 | +0.93% | 8,100 | 45億7707万 | -2.25% | 23.94 | 3.88 |
| 11/27 | 864 | 888 | 861 | 862 | +0.23% | 21,000 | 45億3498万 | -3.04% | 23.72 | 3.85 |
| 11/24 | 867 | 879 | 846 | 860 | -0.81% | 63,200 | 45億2446万 | -3.37% | 23.67 | 3.84 |
| 11/22 | 861 | 873 | 848 | 867 | +2% | 24,500 | 45億6128万 | -2.58% | 23.86 | 3.87 |
| 11/21 | 852 | 861 | 828 | 850 | -0.23% | 34,200 | 44億7185万 | -4.6% | 23.39 | 3.79 |
| 11/20 | 825 | 861 | 825 | 852 | +2.53% | 51,000 | 44億8237万 | -4.48% | 23.45 | 3.8 |
| 11/17 | 837 | 837 | 810 | 831 | +1.09% | 31,900 | 43億7189万 | -6.84% | 22.87 | 3.71 |
| 11/16 | 829 | 838 | 816 | 822 | -0.84% | 76,600 | 43億2454万 | -8.05% | 22.62 | 3.67 |
| 11/15 | 901 | 904 | 826 | 829 | -15.06% | 217,800 | 43億6136万 | -7.58% | 22.81 | 3.7 |
| 11/14 | 947 | 979 | 937 | 976 | +2.63% | 51,200 | 51億3473万 | +8.44% | 26.86 | 4.36 |
| 11/13 | 978 | 988 | 941 | 951 | -3.74% | 39,800 | 50億321万 | +6.38% | 26.17 | 4.25 |
| 11/10 | 992 | 1,019 | 975 | 988 | +0.41% | 22,300 | 51億9786万 | +11.26% | 27.19 | 4.41 |
| 11/09 | 995 | 995 | 971 | 984 | +0.41% | 31,200 | 51億7682万 | +11.82% | 27.08 | 4.39 |
| 11/08 | 995 | 1,034 | 977 | 980 | 0% | 80,200 | 51億5578万 | +12.26% | 26.97 | 4.38 |
| 11/07 | 974 | 996 | 971 | 980 | -0.91% | 14,600 | 51億5578万 | +12.9% | 26.97 | 4.38 |
| 11/06 | 923 | 998 | 923 | 989 | +6.8% | 53,500 | 52億312万 | +14.6% | 27.22 | 4.42 |
| 11/02 | 899 | 928 | 896 | 926 | +2.89% | 16,100 | 48億7168万 | +8.05% | 25.48 | 4.13 |
| 11/01 | 865 | 944 | 864 | 900 | +4.9% | 58,900 | 47億3490万 | +5.26% | 24.77 | 4.02 |
| 10/31 | 828 | 879 | 824 | 858 | +3.62% | 15,200 | 45億1393万 | +0.23% | 23.61 | 3.83 |
| 10/30 | 840 | 842 | 816 | 828 | -1.08% | 6,800 | 43億5610万 | -3.38% | 22.79 | 3.7 |
| 10/27 | 829 | 848 | 829 | 837 | +0.12% | 9,700 | 44億345万 | -2.45% | 23.03 | 3.74 |
| 10/26 | 866 | 866 | 825 | 836 | -2.68% | 8,300 | 43億9819万 | -2.45% | 23.01 | 3.73 |
| 10/25 | 865 | 869 | 849 | 859 | -0.69% | 10,800 | 45億1919万 | +0.23% | 23.64 | 3.84 |
| 10/24 | 848 | 865 | 790 | 865 | +2.13% | 46,500 | 45億5076万 | +1.05% | 23.8 | 3.86 |
| 10/23 | 855 | 872 | 841 | 847 | -0.35% | 13,700 | 44億5606万 | -0.7% | 23.31 | 3.78 |
| 10/20 | 860 | 874 | 848 | 850 | -3.3% | 19,200 | 44億7185万 | -0.23% | 23.39 | 3.79 |
| 10/19 | 854 | 879 | 850 | 879 | +1.74% | 8,100 | 46億2441万 | +3.29% | 24.19 | 3.92 |
| 10/18 | 879 | 879 | 858 | 864 | -2.26% | 7,400 | 45億4550万 | +1.89% | 23.78 | 3.86 |
| 10/17 | 877 | 886 | 865 | 884 | +0.8% | 14,700 | 46億5072万 | +4.74% | 24.33 | 3.95 |
| 10/16 | 853 | 889 | 851 | 877 | +1.15% | 24,300 | 46億1389万 | +4.16% | 24.13 | 3.92 |
| 10/13 | 865 | 886 | 858 | 867 | -1.48% | 16,500 | 45億6128万 | +3.34% | 23.86 | 3.87 |
| 10/12 | 895 | 895 | 870 | 880 | -1.79% | 13,200 | 46億2968万 | +5.14% | 24.22 | 3.93 |
| 10/11 | 898 | 906 | 885 | 896 | -0.22% | 29,900 | 47億1385万 | +7.43% | 24.66 | 4 |
| 10/10 | 842 | 902 | 829 | 898 | +8.72% | 51,300 | 47億2437万 | +8.06% | 24.71 | 4.01 |
| 10/06 | 820 | 832 | 810 | 826 | +1.47% | 13,700 | 43億4558万 | -0.24% | 22.73 | 3.69 |
| 10/05 | 790 | 825 | 790 | 814 | +3.43% | 7,400 | 42億8245万 | -1.45% | 22.4 | 3.63 |
| 10/04 | 792 | 807 | 784 | 787 | -2.48% | 23,700 | 41億4040万 | -4.49% | 21.66 | 3.51 |
| 10/03 | 850 | 850 | 798 | 807 | -5.06% | 25,800 | 42億4562万 | -2.06% | 22.21 | 3.6 |
| 10/02 | 845 | 853 | 820 | 850 | +1.31% | 21,200 | 44億7185万 | +3.41% | 23.39 | 3.79 |
| 09/29 | 876 | 876 | 835 | 839 | -2.56% | 24,200 | 44億1397万 | +2.57% | 34 | 3.81 |
| 09/28 | 883 | 883 | 850 | 861 | -1.82% | 18,700 | 45億2972万 | +5.51% | 34.9 | 3.91 |
| 09/27 | 882 | 894 | 864 | 877 | -3.41% | 11,200 | 46億1389万 | +8.14% | 35.54 | 3.98 |
| 09/26 | 890 | 908 | 885 | 908 | +2.25% | 24,200 | 47億7698万 | +12.66% | 36.8 | 4.12 |
