株価チャート
2023/08/18～2024/01/16
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 |
| 01/16 | 965 | 970 | 958 | 970 | +0.62% | 11,300 | 44億5697万 | -4.34% | 10.49 | 0.63 |
| 01/15 | 965 | 965 | 951 | 964 | +0.52% | 7,200 | 44億2941万 | -5.58% | 10.42 | 0.63 |
| 01/12 | 961 | 966 | 950 | 959 | -0.21% | 7,100 | 44億643万 | -6.71% | 10.37 | 0.62 |
| 01/11 | 959 | 965 | 949 | 961 | +0.21% | 13,100 | 44億1562万 | -7.33% | 10.39 | 0.62 |
| 01/10 | 958 | 971 | 949 | 959 | +0.1% | 11,100 | 44億643万 | -8.4% | 10.37 | 0.62 |
| 01/09 | 942 | 958 | 941 | 958 | +1.91% | 9,500 | 44億184万 | -9.37% | 10.36 | 0.62 |
| 01/05 | 943 | 950 | 940 | 940 | -0.21% | 11,300 | 43億1913万 | -11.99% | 10.17 | 0.61 |
| 01/04 | 940 | 949 | 933 | 942 | 0% | 12,700 | 43億2832万 | -12.7% | 10.19 | 0.61 |
| 2023 |
| 12/29 | 953 | 953 | 931 | 942 | +0.11% | 24,600 | 43億2832万 | -13.5% | 45.8 | 0.61 |
| 12/28 | 950 | 980 | 940 | 941 | -5.43% | 39,200 | 43億2372万 | -14.38% | 45.75 | 0.61 |
| 12/27 | 990 | 1,000 | 987 | 995 | +0.81% | 69,700 | 45億7184万 | -10.36% | 48.38 | 0.65 |
| 12/26 | 1,008 | 1,009 | 986 | 987 | -0.6% | 98,300 | 45億3509万 | -11.8% | 47.99 | 0.64 |
| 12/25 | 1,005 | 1,011 | 987 | 993 | -1.19% | 20,600 | 45億6266万 | -11.89% | 48.28 | 0.64 |
| 12/22 | 1,024 | 1,024 | 980 | 1,005 | -1.37% | 52,100 | 46億1779万 | -11.53% | 48.86 | 0.65 |
| 12/21 | 1,041 | 1,056 | 1,019 | 1,019 | -2.67% | 18,600 | 46億8212万 | -10.85% | 49.54 | 0.66 |
| 12/20 | 1,031 | 1,048 | 1,021 | 1,047 | +1.16% | 18,100 | 48億1078万 | -8.96% | 50.9 | 0.68 |
| 12/19 | 1,027 | 1,040 | 1,025 | 1,035 | +0.88% | 6,400 | 47億5564万 | -10.54% | 50.32 | 0.67 |
| 12/18 | 1,079 | 1,088 | 1,024 | 1,026 | -7.48% | 48,600 | 47億1428万 | -12.23% | 49.88 | 0.67 |
| 12/15 | 1,112 | 1,112 | 1,105 | 1,109 | +0.27% | 1,900 | 50億9565万 | -6.18% | 53.92 | 0.72 |
| 12/14 | 1,126 | 1,126 | 1,101 | 1,106 | -1.25% | 4,000 | 50億8187万 | -7.21% | 53.77 | 0.72 |
| 12/13 | 1,100 | 1,120 | 1,094 | 1,120 | +2.28% | 5,300 | 51億4620万 | -6.67% | 54.45 | 0.73 |
| 12/12 | 1,093 | 1,103 | 1,091 | 1,095 | +0.37% | 4,700 | 50億3133万 | -9.28% | 53.24 | 0.71 |
| 12/11 | 1,098 | 1,107 | 1,086 | 1,091 | +0.74% | 8,000 | 50億1295万 | -9.98% | 53.04 | 0.71 |
| 12/08 | 1,111 | 1,117 | 1,070 | 1,083 | -2.52% | 20,400 | 49億7619万 | -11.01% | 52.65 | 0.7 |
| 12/07 | 1,135 | 1,136 | 1,111 | 1,111 | -1.94% | 7,800 | 51億484万 | -9.01% | 54.02 | 0.72 |
| 12/06 | 1,144 | 1,144 | 1,130 | 1,133 | -0.18% | 10,600 | 52億593万 | -7.59% | 55.09 | 0.74 |
| 12/05 | 1,205 | 1,205 | 1,105 | 1,135 | -5.42% | 56,700 | 52億1512万 | -7.65% | 55.18 | 0.74 |
| 12/04 | 1,215 | 1,215 | 1,199 | 1,200 | -0.74% | 3,100 | 55億1378万 | -2.52% | 58.34 | 0.78 |
| 12/01 | 1,217 | 1,217 | 1,194 | 1,209 | +0.5% | 4,900 | 55億5514万 | -1.71% | 58.78 | 0.78 |
| 11/30 | 1,221 | 1,221 | 1,201 | 1,203 | -2.04% | 7,000 | 55億2757万 | -2.12% | 58.49 | 0.78 |
| 11/29 | 1,215 | 1,228 | 1,210 | 1,228 | +1.66% | 5,500 | 56億4244万 | 0% | 59.7 | 0.8 |
| 11/28 | 1,188 | 1,208 | 1,188 | 1,208 | +1% | 1,500 | 55億5054万 | -1.39% | 58.73 | 0.78 |
| 11/27 | 1,198 | 1,198 | 1,186 | 1,196 | -0.66% | 7,700 | 54億9540万 | -2.37% | 58.15 | 0.78 |
| 11/24 | 1,210 | 1,248 | 1,196 | 1,204 | -0.58% | 15,700 | 55億3216万 | -1.63% | 58.54 | 0.78 |
| 11/22 | 1,200 | 1,211 | 1,200 | 1,211 | +0.17% | 1,100 | 55億6433万 | -1.06% | 58.88 | 0.79 |
| 11/21 | 1,205 | 1,209 | 1,200 | 1,209 | +0.33% | 1,900 | 55億5514万 | -1.14% | 58.78 | 0.78 |
| 11/20 | 1,201 | 1,207 | 1,165 | 1,205 | -0.08% | 5,600 | 55億3676万 | -1.31% | 58.59 | 0.78 |
| 11/17 | 1,190 | 1,207 | 1,190 | 1,206 | +1.34% | 4,200 | 55億4135万 | -1.15% | 58.63 | 0.78 |
| 11/16 | 1,196 | 1,209 | 1,188 | 1,190 | -1% | 3,600 | 54億6784万 | -2.46% | 57.86 | 0.77 |
| 11/15 | 1,181 | 1,216 | 1,173 | 1,202 | -1.07% | 16,200 | 55億2297万 | -1.48% | 58.44 | 0.78 |
| 11/14 | 1,200 | 1,229 | 1,170 | 1,215 | -9.4% | 69,300 | 55億8271万 | -0.33% | 59.07 | 0.79 |
| 11/13 | 1,350 | 1,350 | 1,311 | 1,341 | -0.67% | 7,600 | 61億6165万 | +10.1% | 65.2 | 0.87 |
| 11/10 | 1,348 | 1,361 | 1,325 | 1,350 | -0.22% | 19,800 | 62億301万 | +11.57% | 65.64 | 0.88 |
| 11/09 | 1,298 | 1,353 | 1,266 | 1,353 | +4.24% | 10,900 | 62億1679万 | +12.66% | 65.78 | 0.88 |
| 11/08 | 1,315 | 1,315 | 1,279 | 1,298 | +0.85% | 11,800 | 59億6408万 | +8.8% | 63.11 | 0.84 |
| 11/07 | 1,225 | 1,350 | 1,218 | 1,287 | +5.32% | 28,700 | 59億1353万 | +8.24% | 62.57 | 0.84 |
| 11/06 | 1,229 | 1,229 | 1,217 | 1,222 | +0.49% | 2,900 | 56億1487万 | +3.04% | 59.41 | 0.79 |
| 11/02 | 1,205 | 1,216 | 1,205 | 1,216 | +1.08% | 3,000 | 55億8730万 | +2.62% | 59.12 | 0.79 |
| 11/01 | 1,216 | 1,225 | 1,200 | 1,203 | -1.07% | 4,400 | 55億2757万 | +1.6% | 58.49 | 0.78 |
| 10/31 | 1,213 | 1,220 | 1,213 | 1,216 | -0.08% | 2,300 | 55億8730万 | +2.79% | 59.12 | 0.79 |
| 10/30 | 1,197 | 1,218 | 1,189 | 1,217 | +2.79% | 8,300 | 55億9190万 | +2.96% | 59.17 | 0.79 |
| 10/27 | 1,173 | 1,188 | 1,173 | 1,184 | +1.02% | 2,300 | 54億4027万 | +0.59% | 57.56 | 0.77 |
| 10/26 | 1,185 | 1,185 | 1,172 | 1,172 | -1.1% | 2,000 | 53億8513万 | -0.09% | 56.98 | 0.76 |
| 10/25 | 1,180 | 1,187 | 1,176 | 1,185 | +1.11% | 6,900 | 54億4486万 | +1.28% | 57.61 | 0.77 |
| 10/24 | 1,184 | 1,184 | 1,163 | 1,172 | +0.09% | 4,000 | 53億8513万 | +0.51% | 56.98 | 0.76 |
| 10/23 | 1,180 | 1,188 | 1,166 | 1,171 | -2.01% | 3,200 | 53億8053万 | +0.69% | 56.93 | 0.76 |
| 10/20 | 1,161 | 1,195 | 1,161 | 1,195 | +0.84% | 4,200 | 54億9081万 | +3.11% | 58.1 | 0.78 |
| 10/19 | 1,187 | 1,195 | 1,182 | 1,185 | -0.42% | 2,100 | 54億4486万 | +2.6% | 57.61 | 0.77 |
| 10/18 | 1,183 | 1,190 | 1,179 | 1,190 | +0.85% | 3,500 | 54億6784万 | +3.39% | 57.86 | 0.77 |
| 10/17 | 1,177 | 1,180 | 1,164 | 1,180 | +1.9% | 3,400 | 54億2189万 | +2.88% | 57.37 | 0.77 |
| 10/16 | 1,178 | 1,189 | 1,157 | 1,158 | -2.93% | 11,700 | 53億2080万 | +1.22% | 56.3 | 0.75 |
| 10/13 | 1,199 | 1,200 | 1,193 | 1,193 | -0.58% | 2,800 | 54億8162万 | +4.47% | 58 | 0.77 |
| 10/12 | 1,195 | 1,202 | 1,178 | 1,200 | +0.67% | 5,700 | 55億1378万 | +5.45% | 58.34 | 0.78 |
| 10/11 | 1,183 | 1,199 | 1,182 | 1,192 | +1.71% | 5,800 | 54億7703万 | +5.11% | 57.95 | 0.77 |
| 10/10 | 1,239 | 1,239 | 1,168 | 1,172 | -2.01% | 18,200 | 53億8513万 | +3.72% | 56.98 | 0.76 |
| 10/06 | 1,167 | 1,196 | 1,145 | 1,196 | +5.19% | 8,100 | 54億9540万 | +6.22% | 58.15 | 0.78 |
| 10/05 | 1,136 | 1,152 | 1,136 | 1,137 | +1.07% | 3,700 | 52億2431万 | +1.43% | 55.28 | 0.74 |
| 10/04 | 1,150 | 1,151 | 1,120 | 1,125 | -3.52% | 17,400 | 51億6917万 | +0.63% | 54.7 | 0.73 |
| 10/03 | 1,176 | 1,190 | 1,166 | 1,166 | -2.83% | 7,300 | 53億5756万 | +4.39% | 56.69 | 0.76 |
| 10/02 | 1,190 | 1,204 | 1,175 | 1,200 | +0.08% | 11,200 | 55億1378万 | +7.72% | 58.34 | 0.78 |
| 09/29 | 1,219 | 1,227 | 1,199 | 1,199 | -0.83% | 13,800 | 55億919万 | +8.02% | 58.17 | 0.77 |
| 09/28 | 1,184 | 1,220 | 1,184 | 1,209 | +2.28% | 35,700 | 55億5514万 | +9.41% | 58.65 | 0.78 |
| 09/27 | 1,176 | 1,184 | 1,164 | 1,182 | +0.51% | 12,400 | 54億3108万 | +7.45% | 57.34 | 0.76 |
| 09/26 | 1,215 | 1,215 | 1,160 | 1,176 | -1.34% | 34,000 | 54億351万 | +7.4% | 57.05 | 0.76 |
| 09/25 | 1,154 | 1,389 | 1,154 | 1,192 | +9.26% | 249,200 | 54億7703万 | +9.36% | 57.83 | 0.77 |
| 09/22 | 1,090 | 1,099 | 1,090 | 1,091 | 0% | 3,200 | 50億1295万 | +0.65% | 52.93 | 0.7 |
| 09/21 | 1,089 | 1,099 | 1,088 | 1,091 | +0.18% | 2,200 | 50億1295万 | +0.83% | 52.93 | 0.7 |
| 09/20 | 1,088 | 1,093 | 1,088 | 1,089 | +0.18% | 1,000 | 50億376万 | +0.74% | 52.83 | 0.7 |
| 09/19 | 1,102 | 1,102 | 1,087 | 1,087 | -0.55% | 1,500 | 49億9457万 | +0.46% | 52.74 | 0.7 |
| 09/15 | 1,095 | 1,096 | 1,084 | 1,093 | +1.11% | 4,500 | 50億2214万 | +0.83% | 53.03 | 0.71 |
| 09/14 | 1,081 | 1,086 | 1,081 | 1,081 | +0.09% | 1,000 | 49億6700万 | -0.37% | 52.44 | 0.7 |
| 09/13 | 1,082 | 1,084 | 1,072 | 1,080 | -1.19% | 8,700 | 49億6240万 | -0.64% | 52.4 | 0.7 |
| 09/12 | 1,073 | 1,095 | 1,073 | 1,093 | -0.36% | 7,600 | 50億2214万 | +0.37% | 53.03 | 0.71 |
| 09/11 | 1,107 | 1,111 | 1,097 | 1,097 | +0.09% | 2,600 | 50億4052万 | +0.73% | 53.22 | 0.71 |
| 09/08 | 1,100 | 1,100 | 1,086 | 1,096 | -1.26% | 2,200 | 50億3592万 | +0.64% | 53.17 | 0.71 |
| 09/07 | 1,104 | 1,110 | 1,093 | 1,110 | +0.54% | 6,700 | 51億25万 | +1.93% | 53.85 | 0.72 |
| 09/06 | 1,106 | 1,106 | 1,091 | 1,104 | +0.36% | 6,200 | 50億7268万 | +1.47% | 53.56 | 0.71 |
| 09/05 | 1,081 | 1,103 | 1,081 | 1,100 | +2.33% | 6,100 | 50億5430万 | +1.1% | 53.37 | 0.71 |
| 09/04 | 1,067 | 1,083 | 1,067 | 1,075 | +0.56% | 3,700 | 49億3943万 | -1.19% | 52.15 | 0.69 |
| 09/01 | 1,072 | 1,085 | 1,065 | 1,069 | -1.02% | 5,100 | 49億1186万 | -1.93% | 51.86 | 0.69 |
| 08/31 | 1,078 | 1,080 | 1,070 | 1,080 | +0.84% | 1,900 | 49億6240万 | -1.01% | 52.4 | 0.7 |
| 08/30 | 1,100 | 1,100 | 1,071 | 1,071 | -1.65% | 2,900 | 49億2105万 | -1.92% | 51.96 | 0.69 |
| 08/29 | 1,088 | 1,104 | 1,088 | 1,089 | +0.09% | 1,900 | 50億376万 | -0.37% | 52.83 | 0.7 |
| 08/28 | 1,102 | 1,102 | 1,088 | 1,088 | -1% | 1,600 | 49億9916万 | -0.37% | 52.78 | 0.7 |
| 08/25 | 1,099 | 1,102 | 1,085 | 1,099 | +0.55% | 4,300 | 50億4971万 | +0.64% | 53.32 | 0.71 |
| 08/24 | 1,074 | 1,109 | 1,074 | 1,093 | +2.15% | 8,300 | 50億2214万 | +0.18% | 53.03 | 0.71 |
| 08/23 | 1,045 | 1,077 | 1,045 | 1,070 | +1.61% | 2,400 | 49億1646万 | -1.74% | 51.91 | 0.69 |
| 08/22 | 1,050 | 1,060 | 1,041 | 1,053 | +0.29% | 2,000 | 48億3834万 | -3.31% | 51.09 | 0.68 |
| 08/21 | 1,049 | 1,057 | 1,040 | 1,050 | +0.1% | 2,600 | 48億2456万 | -3.67% | 50.94 | 0.68 |
| 08/18 | 1,050 | 1,050 | 1,040 | 1,049 | -0.57% | 2,300 | 48億1997万 | -3.76% | 50.89 | 0.68 |
