株価チャート
2023/08/24~2024/01/22
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 |
01/22 | 888 | 897 | 881 | 892 | +0.34% | 5,600 | 12億4951万 | +4.33% | 63.73 | 1.84 |
01/19 | 884 | 894 | 884 | 889 | +0.79% | 2,600 | 12億4531万 | +4.22% | 63.52 | 1.84 |
01/18 | 874 | 882 | 874 | 882 | +0.68% | 2,400 | 12億3550万 | +3.52% | 63.02 | 1.82 |
01/17 | 876 | 888 | 876 | 876 | 0% | 3,400 | 12億2710万 | +2.94% | 62.59 | 1.81 |
01/16 | 887 | 888 | 874 | 876 | -1.24% | 4,100 | 12億2710万 | +3.06% | 62.59 | 1.81 |
01/15 | 878 | 894 | 875 | 887 | +1.03% | 8,600 | 12億4250万 | +4.48% | 63.37 | 1.83 |
01/12 | 878 | 882 | 878 | 878 | 0% | 4,700 | 12億2990万 | +3.54% | 62.73 | 1.81 |
01/11 | 876 | 878 | 844 | 878 | -0.45% | 6,000 | 12億2990万 | +3.66% | 62.73 | 1.81 |
01/10 | 881 | 885 | 876 | 882 | +1.15% | 6,200 | 12億3550万 | +4.13% | 63.02 | 1.82 |
01/09 | 878 | 894 | 871 | 872 | +1.28% | 8,400 | 12億2149万 | +2.95% | 62.3 | 1.8 |
01/05 | 851 | 863 | 851 | 861 | +1.18% | 1,400 | 12億608万 | +1.53% | 61.51 | 1.78 |
01/04 | 826 | 875 | 824 | 851 | +1.19% | 14,300 | 11億9208万 | +0.12% | 60.8 | 1.76 |
2023 |
12/29 | 820 | 845 | 820 | 841 | +2.94% | 2,900 | 11億7807万 | -1.41% | 60.09 | 1.7 |
12/28 | 815 | 829 | 815 | 817 | +0.49% | 7,100 | 11億4445万 | -4.44% | 58.37 | 1.65 |
12/27 | 802 | 849 | 802 | 813 | +1.63% | 24,600 | 11億3885万 | -5.36% | 58.09 | 1.64 |
12/26 | 810 | 817 | 790 | 800 | -0.12% | 19,600 | 11億2064万 | -7.41% | 57.16 | 1.61 |
12/25 | 825 | 838 | 801 | 801 | -2.67% | 32,300 | 11億2204万 | -7.83% | 57.23 | 1.62 |
12/22 | 846 | 849 | 823 | 823 | -2.49% | 11,500 | 11億5285万 | -5.73% | 58.8 | 1.66 |
12/21 | 844 | 852 | 836 | 844 | -0.47% | 9,700 | 11億8227万 | -3.65% | 60.3 | 1.7 |
12/20 | 842 | 857 | 842 | 848 | +0.71% | 12,900 | 11億8787万 | -3.53% | 60.59 | 1.71 |
12/19 | 849 | 858 | 842 | 842 | -0.82% | 4,800 | 11億7947万 | -4.43% | 60.16 | 1.7 |
12/18 | 855 | 869 | 843 | 849 | -1.39% | 5,200 | 11億8927万 | -3.96% | 60.66 | 1.71 |
12/15 | 861 | 872 | 852 | 861 | -0.46% | 6,800 | 12億608万 | -2.82% | 61.51 | 1.74 |
12/14 | 853 | 869 | 853 | 865 | +1.65% | 6,000 | 12億1169万 | -2.59% | 61.8 | 1.74 |
12/13 | 838 | 865 | 838 | 851 | +0.71% | 11,500 | 11億9208万 | -4.38% | 60.8 | 1.72 |
12/12 | 864 | 869 | 845 | 845 | -1.4% | 7,600 | 11億8367万 | -5.38% | 60.37 | 1.7 |
12/11 | 850 | 873 | 850 | 857 | +1.18% | 9,600 | 12億48万 | -4.35% | 61.23 | 1.73 |
12/08 | 844 | 852 | 835 | 847 | -0.7% | 14,100 | 11億8647万 | -5.68% | 60.51 | 1.71 |
12/07 | 866 | 873 | 850 | 853 | -1.84% | 9,600 | 11億9488万 | -5.12% | 60.94 | 1.72 |
12/06 | 850 | 879 | 850 | 869 | +2% | 11,900 | 12億1729万 | -3.55% | 62.09 | 1.75 |
12/05 | 859 | 866 | 852 | 852 | -0.93% | 12,500 | 11億9348万 | -5.44% | 60.87 | 1.72 |
12/04 | 868 | 869 | 857 | 860 | -1.15% | 8,300 | 12億468万 | -4.76% | 61.44 | 1.73 |
12/01 | 882 | 885 | 860 | 870 | -1.36% | 15,700 | 12億1869万 | -3.65% | 62.16 | 1.75 |
11/30 | 902 | 903 | 874 | 882 | -1.34% | 10,100 | 12億3550万 | -2.43% | 63.02 | 1.78 |
11/29 | 909 | 914 | 894 | 894 | -2.19% | 7,200 | 12億5231万 | -1% | 63.87 | 1.8 |
11/28 | 917 | 936 | 910 | 914 | -0.22% | 6,800 | 12億8033万 | +1.56% | 65.3 | 1.84 |
11/27 | 903 | 937 | 890 | 916 | +1.44% | 12,400 | 12億8313万 | +1.89% | 65.44 | 1.85 |
11/24 | 924 | 928 | 893 | 903 | -2.17% | 12,300 | 12億6492万 | +0.56% | 64.52 | 1.82 |
11/22 | 920 | 935 | 920 | 923 | 0% | 2,800 | 12億9293万 | +2.78% | 65.94 | 1.86 |
11/21 | 925 | 936 | 920 | 923 | -0.22% | 7,600 | 12億986万 | +2.78% | 65.94 | 1.74 |
11/20 | 903 | 943 | 903 | 925 | +2.21% | 12,400 | 12億1249万 | +3.01% | 66.09 | 1.74 |
11/17 | 903 | 917 | 898 | 905 | -0.44% | 5,800 | 11億8627万 | +0.67% | 64.66 | 1.71 |
11/16 | 910 | 915 | 880 | 909 | -1.2% | 3,800 | 11億9151万 | +0.55% | 64.94 | 1.71 |
11/15 | 873 | 920 | 851 | 920 | +3.25% | 37,000 | 12億593万 | +1.1% | 65.73 | 1.74 |
11/14 | 932 | 940 | 888 | 891 | -3.47% | 35,700 | 11億6792万 | -2.62% | 63.66 | 1.68 |
11/13 | 904 | 946 | 904 | 923 | +2.21% | 21,200 | 12億986万 | -0.54% | 65.94 | 1.74 |
11/10 | 904 | 911 | 895 | 903 | -0.44% | 5,600 | 11億8365万 | -5.74% | 64.52 | 1.7 |
11/09 | 908 | 916 | 884 | 907 | -0.66% | 8,700 | 11億8889万 | -7.35% | 64.8 | 1.71 |
11/08 | 923 | 925 | 912 | 913 | -1.08% | 9,800 | 11億9676万 | -7.59% | 65.23 | 1.72 |
11/07 | 922 | 933 | 909 | 923 | -0.22% | 9,200 | 12億986万 | -6.77% | 65.94 | 1.74 |
11/06 | 915 | 925 | 900 | 925 | +2.78% | 16,500 | 12億1249万 | -6.75% | 66.09 | 1.74 |
11/02 | 879 | 903 | 879 | 900 | +2.16% | 11,900 | 11億7972万 | -9.46% | 64.3 | 1.7 |
11/01 | 886 | 886 | 867 | 881 | -0.23% | 10,900 | 11億5481万 | -11.63% | 62.94 | 1.66 |
10/31 | 890 | 894 | 865 | 883 | -0.9% | 20,000 | 11億5743万 | -11.79% | 63.09 | 1.67 |
10/30 | 885 | 921 | 883 | 891 | +0.68% | 21,100 | 11億6792万 | -11.34% | 63.66 | 1.68 |
10/27 | 879 | 892 | 878 | 885 | +0.8% | 10,100 | 11億6005万 | -12.2% | 63.23 | 1.67 |
10/26 | 875 | 888 | 869 | 878 | -0.34% | 10,500 | 11億5088万 | -13.07% | 62.73 | 1.66 |
10/25 | 860 | 896 | 860 | 881 | +2.68% | 18,300 | 11億5481万 | -13.2% | 62.94 | 1.66 |
10/24 | 832 | 881 | 819 | 858 | +3.37% | 29,700 | 11億2466万 | -15.8% | 61.3 | 1.62 |
10/23 | 874 | 877 | 823 | 830 | -5.36% | 65,000 | 10億8796万 | -18.95% | 59.3 | 1.57 |
10/20 | 886 | 899 | 870 | 877 | -1.57% | 49,600 | 11億4957万 | -15.02% | 62.66 | 1.65 |
10/19 | 918 | 924 | 888 | 891 | -2.2% | 48,900 | 11億6792万 | -14.08% | 63.66 | 1.68 |
10/18 | 916 | 936 | 908 | 911 | -1.41% | 45,100 | 11億9413万 | -12.66% | 65.09 | 1.72 |
10/17 | 938 | 946 | 924 | 924 | +0.11% | 19,700 | 12億1117万 | -11.83% | 66.02 | 1.74 |
10/16 | 930 | 960 | 921 | 923 | -2.33% | 55,200 | 12億986万 | -12.35% | 65.94 | 1.74 |
10/13 | 1,025 | 1,025 | 926 | 945 | -7.8% | 189,400 | 12億3870万 | -10.51% | 67.52 | 1.78 |
10/12 | 1,049 | 1,063 | 1,010 | 1,025 | -2.47% | 139,200 | 13億4357万 | -3.12% | 73.23 | 1.93 |
10/11 | 1,046 | 1,095 | 1,031 | 1,051 | +0.48% | 293,600 | 13億7765万 | -0.66% | 75.09 | 1.98 |
10/10 | 1,025 | 1,090 | 995 | 1,046 | -15.3% | 966,100 | 13億7109万 | -0.95% | 74.73 | 1.97 |
10/06 | 1,235 | 1,235 | 1,235 | 1,235 | -26.27% | 6,200 | 16億1883万 | +17.06% | 88.24 | 2.33 |
10/05 | 1,721 | 1,721 | 1,675 | 1,675 | +17.87% | 143,300 | 21億9559万 | +60.44% | 119.67 | 3.16 |
10/04 | 1,150 | 1,421 | 1,050 | 1,421 | +26.76% | 1,301,600 | 18億6264万 | +40% | 101.52 | 2.68 |
10/03 | 1,031 | 1,121 | 1,007 | 1,121 | +15.45% | 125,300 | 14億6940万 | +12.44% | 80.09 | 2.11 |
10/02 | 970 | 986 | 967 | 971 | -0.61% | 5,400 | 12億7278万 | -1.92% | 69.37 | 1.83 |
09/29 | 985 | 985 | 952 | 977 | +0.72% | 10,600 | 12億8065万 | -1.31% | 69.8 | 2.14 |
09/28 | 971 | 971 | 970 | 970 | -1.22% | 800 | 12億7147万 | -1.92% | 69.3 | 2.13 |
09/27 | 980 | 982 | 955 | 982 | +0.61% | 6,900 | 12億8720万 | -0.71% | 70.16 | 2.16 |
09/26 | 980 | 989 | 965 | 976 | -1.01% | 2,300 | 12億7934万 | -1.31% | 69.73 | 2.14 |
09/25 | 955 | 989 | 955 | 986 | +3.35% | 6,900 | 12億9244万 | -0.2% | 70.45 | 2.16 |
09/22 | 940 | 969 | 925 | 954 | +0.42% | 4,600 | 12億5050万 | -3.05% | 68.16 | 2.09 |
09/21 | 993 | 993 | 940 | 950 | -4.71% | 14,200 | 12億4526万 | -3.55% | 67.87 | 2.09 |
09/20 | 987 | 997 | 981 | 997 | +1.01% | 4,600 | 13億686万 | +1.12% | 71.23 | 2.19 |
09/19 | 987 | 1,010 | 967 | 987 | +0.3% | 15,500 | 12億9375万 | +0.2% | 70.52 | 2.17 |
09/15 | 1,012 | 1,023 | 972 | 984 | -3.15% | 7,400 | 12億8982万 | -0.51% | 70.3 | 2.16 |
09/14 | 1,007 | 1,041 | 1,007 | 1,016 | +0.99% | 7,600 | 13億3177万 | +2.21% | 72.59 | 2.23 |
09/13 | 1,013 | 1,030 | 990 | 1,006 | -2.99% | 6,400 | 13億1866万 | +0.8% | 71.87 | 2.21 |
09/12 | 1,048 | 1,048 | 1,021 | 1,037 | -1.24% | 4,300 | 13億5929万 | +3.49% | 74.09 | 2.28 |
09/11 | 1,039 | 1,052 | 1,000 | 1,050 | +0.96% | 12,400 | 13億7634万 | +4.58% | 75.02 | 2.3 |
09/08 | 983 | 1,040 | 983 | 1,040 | +5.26% | 9,000 | 13億6323万 | +3.38% | 74.3 | 2.28 |
09/07 | 1,006 | 1,088 | 982 | 988 | -2.27% | 38,900 | 12億9507万 | -1.98% | 70.59 | 2.17 |
09/06 | 1,021 | 1,030 | 1,011 | 1,011 | -0.88% | 3,700 | 13億2521万 | -0.1% | 72.23 | 2.22 |
09/05 | 1,010 | 1,080 | 1,005 | 1,020 | +0.99% | 19,100 | 13億3701万 | +0.49% | 72.87 | 2.24 |
09/04 | 1,014 | 1,014 | 988 | 1,010 | 0% | 10,900 | 13億2390万 | -0.79% | 72.16 | 2.22 |
09/01 | 961 | 1,031 | 960 | 1,010 | +4.66% | 26,600 | 13億2390万 | -1.08% | 72.16 | 2.22 |
08/31 | 951 | 966 | 951 | 965 | +1.47% | 6,700 | 12億6492万 | -5.67% | 68.95 | 2.12 |
08/30 | 953 | 966 | 951 | 951 | -0.63% | 5,600 | 12億4657万 | -7.49% | 67.94 | 2.09 |
08/29 | 953 | 969 | 946 | 957 | -0.62% | 17,000 | 12億5443万 | -7.36% | 68.37 | 2.1 |
08/28 | 970 | 976 | 951 | 963 | -0.1% | 7,600 | 12億6230万 | -7.31% | 68.8 | 2.11 |
08/25 | 961 | 970 | 945 | 964 | +0.1% | 11,500 | 12億6361万 | -7.57% | 68.87 | 2.12 |
08/24 | 963 | 963 | 951 | 963 | 0% | 2,800 | 12億6230万 | -7.93% | 68.8 | 2.11 |