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 | 829 | 829 | 809 | 813 | +0.87% | 14,800 | 144億5192万 | +0.12% | 31.51 | 1.42 |
| 02/21 | 804 | 806 | 795 | 806 | +0.25% | 21,200 | 143億2616万 | -0.86% | 31.24 | 1.41 |
| 02/20 | 804 | 806 | 800 | 804 | -0.25% | 9,300 | 142億9061万 | -1.23% | 31.16 | 1.4 |
| 02/19 | 802 | 809 | 800 | 806 | +0.5% | 11,700 | 143億2616万 | -1.23% | 31.24 | 1.41 |
| 02/16 | 801 | 810 | 791 | 802 | +0.12% | 13,100 | 142億5506万 | -1.84% | 31.08 | 1.4 |
| 02/15 | 835 | 835 | 801 | 801 | +1.91% | 26,000 | 142億3729万 | -2.08% | 31.04 | 1.4 |
| 02/14 | 791 | 792 | 784 | 786 | -0.88% | 16,100 | 139億7067万 | -4.15% | 30.46 | 1.37 |
| 02/13 | 794 | 796 | 785 | 793 | 0% | 12,400 | 140億9509万 | -3.53% | 30.73 | 1.38 |
| 02/09 | 795 | 799 | 792 | 793 | -0.75% | 8,300 | 140億9509万 | -3.76% | 30.73 | 1.38 |
| 02/08 | 794 | 804 | 786 | 799 | +0.63% | 12,200 | 142億174万 | -3.27% | 30.96 | 1.39 |
| 02/07 | 809 | 809 | 794 | 794 | -1.98% | 21,700 | 141億1287万 | -3.99% | 30.77 | 1.38 |
| 02/06 | 819 | 819 | 806 | 810 | -0.86% | 13,200 | 143億9726万 | -2.29% | 31.39 | 1.41 |
| 02/05 | 812 | 819 | 812 | 817 | +0.37% | 19,600 | 145億2168万 | -1.45% | 31.66 | 1.42 |
| 02/02 | 818 | 819 | 812 | 814 | -0.37% | 5,400 | 144億6836万 | -1.81% | 31.55 | 1.42 |
| 02/01 | 821 | 821 | 812 | 817 | -0.49% | 8,300 | 145億2168万 | -1.45% | 31.66 | 1.42 |
| 01/31 | 809 | 824 | 806 | 821 | +1.61% | 24,800 | 145億9278万 | -0.97% | 31.82 | 1.43 |
| 01/30 | 833 | 833 | 808 | 808 | -2.3% | 62,200 | 143億6171万 | -2.53% | 31.31 | 1.41 |
| 01/29 | 821 | 827 | 820 | 827 | +0.61% | 9,900 | 146億9942万 | -0.36% | 32.05 | 1.44 |
| 01/26 | 826 | 830 | 822 | 822 | -0.48% | 12,200 | 146億1055万 | -0.72% | 31.86 | 1.43 |
| 01/25 | 840 | 840 | 826 | 826 | 0% | 24,100 | 146億8165万 | 0% | 32.01 | 1.44 |
| 01/24 | 828 | 829 | 821 | 826 | -0.12% | 14,200 | 146億8165万 | +0.24% | 32.01 | 1.44 |
| 01/23 | 833 | 835 | 827 | 827 | -0.72% | 11,300 | 146億9942万 | +0.61% | 32.05 | 1.44 |
| 01/22 | 828 | 837 | 827 | 833 | +0.6% | 8,900 | 148億520万 | +1.59% | 32.28 | 1.45 |
| 01/19 | 826 | 832 | 825 | 828 | -0.48% | 8,000 | 147億1633万 | +1.22% | 32.09 | 1.44 |
| 01/18 | 828 | 832 | 828 | 832 | +0.12% | 2,300 | 147億8742万 | +2.09% | 32.24 | 1.45 |
| 01/17 | 835 | 838 | 827 | 831 | -0.48% | 12,200 | 147億6965万 | +2.21% | 32.2 | 1.45 |
| 01/16 | 839 | 840 | 828 | 835 | -0.71% | 13,900 | 148億4074万 | +2.96% | 32.36 | 1.46 |
| 01/15 | 835 | 844 | 831 | 841 | +0.72% | 20,500 | 149億4738万 | +3.96% | 32.59 | 1.47 |
| 01/12 | 838 | 844 | 832 | 835 | -1.07% | 23,500 | 148億4074万 | +3.47% | 32.36 | 1.46 |
| 01/11 | 837 | 849 | 836 | 844 | +0.24% | 15,700 | 150億70万 | +4.84% | 32.71 | 1.47 |
| 01/10 | 841 | 845 | 832 | 842 | +0.12% | 11,000 | 149億6516万 | +4.86% | 32.63 | 1.47 |
| 01/09 | 839 | 842 | 834 | 841 | +0.24% | 9,500 | 149億4738万 | +4.99% | 32.59 | 1.47 |
| 01/05 | 840 | 840 | 832 | 839 | -0.36% | 14,200 | 149億1184万 | +5.01% | 32.51 | 1.46 |
| 01/04 | 831 | 842 | 825 | 842 | +1.32% | 13,400 | 149億6516万 | +5.65% | 32.63 | 1.47 |
| 2023 |
| 12/29 | 824 | 831 | 818 | 831 | +0.85% | 14,900 | 147億6965万 | +4.53% | 32.2 | 1.45 |
| 12/28 | 812 | 826 | 812 | 824 | -0.12% | 12,800 | 146億4524万 | +3.78% | 31.93 | 1.44 |
| 12/27 | 818 | 825 | 804 | 825 | +0.86% | 37,300 | 146億6301万 | +4.17% | 31.97 | 1.44 |
| 12/26 | 810 | 818 | 798 | 818 | +0.37% | 32,900 | 145億3860万 | +3.41% | 31.7 | 1.43 |
| 12/25 | 825 | 825 | 806 | 815 | -0.97% | 24,100 | 144億8528万 | +3.16% | 31.58 | 1.42 |
| 12/22 | 811 | 823 | 805 | 823 | +0.61% | 30,500 | 146億2746万 | +4.31% | 31.89 | 1.43 |
| 12/21 | 798 | 824 | 798 | 818 | +0.49% | 48,400 | 145億3258万 | +3.81% | 31.7 | 1.43 |
| 12/20 | 795 | 814 | 781 | 814 | +2.26% | 51,800 | 144億6152万 | +3.3% | 31.55 | 1.42 |
| 12/19 | 774 | 798 | 770 | 796 | +2.84% | 34,000 | 141億4173万 | +1.14% | 30.85 | 1.39 |
| 12/18 | 773 | 774 | 768 | 774 | +0.13% | 6,900 | 137億5088万 | -1.78% | 30 | 1.35 |
| 12/15 | 770 | 775 | 768 | 773 | +0.26% | 8,600 | 137億3311万 | -2.03% | 29.96 | 1.35 |
| 12/14 | 774 | 774 | 767 | 771 | -0.52% | 14,800 | 136億9758万 | -2.41% | 29.88 | 1.34 |
| 12/13 | 771 | 779 | 770 | 775 | +0.39% | 7,200 | 137億6865万 | -2.15% | 30.03 | 1.35 |
| 12/12 | 774 | 776 | 769 | 772 | -0.26% | 7,300 | 137億1535万 | -2.65% | 29.92 | 1.35 |
| 12/11 | 789 | 789 | 770 | 774 | +0.52% | 22,300 | 137億5088万 | -2.52% | 30 | 1.35 |
| 12/08 | 780 | 784 | 765 | 770 | -1.66% | 38,200 | 136億7982万 | -3.14% | 29.84 | 1.34 |
| 12/07 | 785 | 787 | 783 | 783 | -1.01% | 16,700 | 139億1077万 | -1.76% | 30.34 | 1.36 |
| 12/06 | 787 | 793 | 787 | 791 | +0.64% | 12,200 | 140億5290万 | -0.88% | 30.65 | 1.38 |
| 12/05 | 787 | 792 | 786 | 786 | -0.63% | 11,400 | 139億6407万 | -1.38% | 30.46 | 1.37 |
| 12/04 | 800 | 800 | 788 | 791 | +0.38% | 16,300 | 140億5290万 | -0.88% | 30.65 | 1.38 |
| 12/01 | 790 | 792 | 788 | 788 | -0.25% | 9,000 | 139億9960万 | -1.25% | 30.54 | 1.37 |
| 11/30 | 789 | 794 | 789 | 790 | -0.5% | 5,800 | 140億3514万 | -1.13% | 30.62 | 1.38 |
| 11/29 | 800 | 800 | 793 | 794 | -0.5% | 9,400 | 141億620万 | -0.63% | 30.77 | 1.38 |
| 11/28 | 788 | 800 | 788 | 798 | +1.27% | 20,200 | 141億7726万 | -0.13% | 30.93 | 1.39 |
| 11/27 | 789 | 792 | 786 | 788 | -0.38% | 7,700 | 139億9960万 | -1.38% | 30.54 | 1.37 |
| 11/24 | 792 | 795 | 789 | 791 | -0.13% | 23,900 | 140億5290万 | -1.13% | 30.65 | 1.38 |
| 11/22 | 790 | 794 | 789 | 792 | +0.13% | 10,800 | 140億7067万 | -1.12% | 30.69 | 1.38 |
| 11/21 | 793 | 796 | 791 | 791 | -0.38% | 9,200 | 139億4790万 | -1.25% | 30.65 | 1.37 |
| 11/20 | 795 | 804 | 794 | 794 | -0.75% | 10,400 | 140億80万 | -1% | 30.77 | 1.37 |
| 11/17 | 793 | 800 | 793 | 800 | +0.63% | 7,300 | 141億660万 | -0.25% | 31 | 1.38 |
| 11/16 | 800 | 806 | 795 | 795 | -1% | 13,900 | 140億1843万 | -1% | 30.81 | 1.37 |
| 11/15 | 801 | 808 | 796 | 803 | +0.12% | 19,500 | 141億5949万 | -0.12% | 31.12 | 1.39 |
| 11/14 | 800 | 804 | 798 | 802 | 0% | 10,700 | 141億4186万 | -0.25% | 31.08 | 1.39 |
| 11/13 | 805 | 816 | 802 | 802 | -0.37% | 33,900 | 141億4186万 | -0.25% | 31.08 | 1.39 |
| 11/10 | 795 | 808 | 795 | 805 | -0.62% | 12,700 | 141億9476万 | +0.12% | 31.2 | 1.39 |
| 11/09 | 805 | 813 | 803 | 810 | +0.75% | 19,400 | 142億8293万 | +0.75% | 31.39 | 1.4 |
| 11/08 | 810 | 818 | 803 | 804 | -0.62% | 19,100 | 141億7713万 | +0.12% | 31.16 | 1.39 |
| 11/07 | 807 | 811 | 798 | 809 | +0.25% | 13,800 | 142億6529万 | +0.75% | 31.35 | 1.4 |
| 11/06 | 810 | 812 | 803 | 807 | +0.5% | 22,000 | 142億3003万 | +0.5% | 31.27 | 1.4 |
| 11/02 | 808 | 810 | 797 | 803 | -0.37% | 16,900 | 141億5949万 | -0.12% | 31.12 | 1.39 |
| 11/01 | 808 | 812 | 800 | 806 | +0.75% | 37,500 | 142億1239万 | +0.12% | 31.24 | 1.39 |
| 10/31 | 795 | 802 | 784 | 800 | +1.91% | 37,500 | 141億660万 | -0.87% | 31 | 1.38 |
| 10/30 | 800 | 806 | 785 | 785 | -3.21% | 90,500 | 138億4210万 | -2.97% | 30.42 | 1.36 |
| 10/27 | 790 | 811 | 790 | 811 | +2.27% | 15,200 | 143億56万 | 0% | 31.43 | 1.4 |
| 10/26 | 798 | 802 | 792 | 793 | -1.12% | 22,800 | 139億8316万 | -2.46% | 30.73 | 1.37 |
| 10/25 | 808 | 811 | 798 | 802 | +0.38% | 30,500 | 141億4186万 | -1.72% | 31.08 | 1.39 |
| 10/24 | 787 | 802 | 781 | 799 | +1.52% | 32,600 | 140億8896万 | -2.32% | 30.96 | 1.38 |
| 10/23 | 796 | 798 | 786 | 787 | -1.38% | 36,500 | 138億7736万 | -4.02% | 30.5 | 1.36 |
| 10/20 | 801 | 809 | 792 | 798 | -1.12% | 35,000 | 140億7133万 | -2.92% | 30.93 | 1.38 |
| 10/19 | 801 | 815 | 801 | 807 | -0.62% | 23,500 | 142億3003万 | -1.94% | 31.27 | 1.4 |
| 10/18 | 812 | 826 | 808 | 812 | +0.12% | 32,900 | 143億1819万 | -1.58% | 31.47 | 1.4 |
| 10/17 | 798 | 819 | 798 | 811 | +1.63% | 36,900 | 143億56万 | -1.7% | 31.43 | 1.4 |
| 10/16 | 800 | 808 | 793 | 798 | -0.87% | 29,800 | 140億7133万 | -3.39% | 30.93 | 1.38 |
| 10/13 | 822 | 822 | 805 | 805 | -2.31% | 29,100 | 141億9476万 | -2.78% | 31.2 | 1.39 |
| 10/12 | 815 | 824 | 804 | 824 | +1.1% | 28,300 | 145億2979万 | -0.6% | 31.93 | 1.42 |
| 10/11 | 815 | 816 | 801 | 815 | +0.87% | 36,400 | 143億7109万 | -1.69% | 31.58 | 1.41 |
| 10/10 | 809 | 817 | 801 | 808 | -0.25% | 34,800 | 142億4766万 | -2.53% | 31.31 | 1.4 |
| 10/06 | 809 | 813 | 800 | 810 | +0.87% | 31,400 | 142億8293万 | -2.29% | 31.39 | 1.4 |
| 10/05 | 795 | 807 | 794 | 803 | +1.9% | 36,600 | 141億5949万 | -3.14% | 31.12 | 1.39 |
| 10/04 | 780 | 794 | 779 | 788 | -0.76% | 44,700 | 138億9500万 | -5.06% | 30.54 | 1.36 |
| 10/03 | 806 | 806 | 792 | 794 | -1.24% | 29,900 | 140億80万 | -4.34% | 30.77 | 1.37 |
| 10/02 | 824 | 824 | 804 | 804 | -0.62% | 27,600 | 141億7713万 | -3.13% | 31.16 | 1.39 |
| 09/29 | 817 | 823 | 807 | 809 | -0.98% | 18,500 | 142億6529万 | -2.53% | 24.94 | 1.45 |
| 09/28 | 825 | 825 | 813 | 817 | -3.2% | 39,400 | 144億636万 | -1.57% | 25.18 | 1.46 |
| 09/27 | 844 | 847 | 833 | 844 | -0.82% | 37,000 | 148億8246万 | +1.81% | 26.02 | 1.51 |
| 09/26 | 852 | 856 | 844 | 851 | +0.24% | 26,000 | 150億589万 | +3.03% | 26.23 | 1.52 |
