株価チャート
2023/10/05～2024/03/05
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 |
| 03/05 | 865 | 903 | 842 | 863 | -0.58% | 43,000 | 12億3866万 | -0.23% | 9.71 | 1.44 |
| 03/04 | 850 | 868 | 841 | 868 | +2.12% | 3,900 | 12億4193万 | +0.23% | 9.74 | 1.45 |
| 03/01 | 850 | 852 | 850 | 850 | -1.05% | 6,000 | 12億1618万 | -2.07% | 9.53 | 1.42 |
| 02/29 | 827 | 866 | 827 | 859 | +3.87% | 13,400 | 12億2905万 | -1.26% | 9.63 | 1.43 |
| 02/28 | 813 | 827 | 802 | 827 | +2.1% | 3,800 | 11億8327万 | -5.05% | 9.28 | 1.38 |
| 02/27 | 808 | 815 | 800 | 810 | +1.12% | 5,400 | 11億5894万 | -7.32% | 9.08 | 1.35 |
| 02/26 | 809 | 816 | 800 | 801 | -0.99% | 9,200 | 11億4607万 | -8.67% | 8.98 | 1.34 |
| 02/22 | 809 | 815 | 802 | 809 | +1.13% | 6,100 | 11億5751万 | -8.07% | 9.07 | 1.35 |
| 02/21 | 797 | 808 | 797 | 800 | +0.63% | 5,100 | 11億3344万 | -9.4% | 8.88 | 1.32 |
| 02/20 | 778 | 797 | 778 | 795 | +2.19% | 5,200 | 11億2635万 | -10.27% | 8.83 | 1.31 |
| 02/19 | 764 | 778 | 763 | 778 | +0.91% | 8,800 | 11億227万 | -12.49% | 8.64 | 1.29 |
| 02/16 | 784 | 790 | 767 | 771 | -1.03% | 14,100 | 10億9235万 | -13.66% | 8.56 | 1.27 |
| 02/15 | 824 | 824 | 760 | 779 | -8.35% | 28,600 | 11億368万 | -13.25% | 8.65 | 1.29 |
| 02/14 | 864 | 867 | 841 | 850 | -2.07% | 16,800 | 12億428万 | -5.76% | 9.44 | 1.4 |
| 02/13 | 906 | 907 | 859 | 868 | -4.19% | 18,900 | 12億2978万 | -3.88% | 9.64 | 1.43 |
| 02/09 | 904 | 911 | 904 | 906 | -0.44% | 3,800 | 12億8362万 | +0.44% | 10.06 | 1.5 |
| 02/08 | 923 | 923 | 908 | 910 | -1.73% | 6,700 | 12億8928万 | +1.11% | 10.11 | 1.5 |
| 02/07 | 941 | 941 | 925 | 926 | -1.49% | 7,000 | 13億1195万 | +3.23% | 10.28 | 1.53 |
| 02/06 | 940 | 947 | 938 | 940 | -0.53% | 3,800 | 13億3179万 | +5.26% | 10.44 | 1.55 |
| 02/05 | 936 | 956 | 936 | 945 | +0.96% | 12,000 | 13億3887万 | +6.42% | 10.49 | 1.56 |
| 02/02 | 948 | 953 | 936 | 936 | -0.95% | 6,600 | 13億2612万 | +6.12% | 10.39 | 1.55 |
| 02/01 | 920 | 956 | 920 | 945 | +1.94% | 9,600 | 13億3887万 | +7.75% | 10.49 | 1.56 |
| 01/31 | 965 | 970 | 921 | 927 | -3.34% | 21,500 | 13億1337万 | +6.31% | 10.29 | 1.53 |
| 01/30 | 891 | 989 | 884 | 959 | +6.79% | 100,300 | 13億5871万 | +10.36% | 10.65 | 1.58 |
| 01/29 | 910 | 918 | 875 | 898 | +0.34% | 32,800 | 12億7228万 | +3.94% | 9.97 | 1.48 |
| 01/26 | 937 | 1,053 | 895 | 895 | -1.32% | 281,800 | 12億6803万 | +3.83% | 9.94 | 1.48 |
| 01/25 | 909 | 917 | 897 | 907 | +0.22% | 13,500 | 12億8503万 | +5.47% | 10.07 | 1.5 |
| 01/24 | 886 | 913 | 885 | 905 | +2.14% | 14,700 | 12億8220万 | +5.48% | 10.05 | 1.5 |
| 01/23 | 886 | 895 | 885 | 886 | -0.67% | 1,700 | 12億5528万 | +3.38% | 9.84 | 1.46 |
| 01/22 | 888 | 897 | 881 | 892 | +0.34% | 5,600 | 12億4951万 | +4.33% | 9.79 | 1.46 |
| 01/19 | 884 | 894 | 884 | 889 | +0.79% | 2,600 | 12億4531万 | +4.22% | 9.76 | 1.45 |
| 01/18 | 874 | 882 | 874 | 882 | +0.68% | 2,400 | 12億3550万 | +3.52% | 9.68 | 1.44 |
| 01/17 | 876 | 888 | 876 | 876 | 0% | 3,400 | 12億2710万 | +2.94% | 9.62 | 1.43 |
| 01/16 | 887 | 888 | 874 | 876 | -1.24% | 4,100 | 12億2710万 | +3.06% | 9.62 | 1.43 |
| 01/15 | 878 | 894 | 875 | 887 | +1.03% | 8,600 | 12億4250万 | +4.48% | 9.74 | 1.45 |
| 01/12 | 878 | 882 | 878 | 878 | 0% | 4,700 | 12億2990万 | +3.54% | 9.64 | 1.43 |
| 01/11 | 876 | 878 | 844 | 878 | -0.45% | 6,000 | 12億2990万 | +3.66% | 9.64 | 1.43 |
| 01/10 | 881 | 885 | 876 | 882 | +1.15% | 6,200 | 12億3550万 | +4.13% | 9.68 | 1.44 |
| 01/09 | 878 | 894 | 871 | 872 | +1.28% | 8,400 | 12億2149万 | +2.95% | 9.57 | 1.42 |
| 01/05 | 851 | 863 | 851 | 861 | +1.18% | 1,400 | 12億608万 | +1.53% | 9.45 | 1.41 |
| 01/04 | 826 | 875 | 824 | 851 | +1.19% | 14,300 | 11億9208万 | +0.12% | 9.34 | 1.39 |
| 2023 |
| 12/29 | 820 | 845 | 820 | 841 | +2.94% | 2,900 | 11億7807万 | -1.41% | 9.23 | 1.7 |
| 12/28 | 815 | 829 | 815 | 817 | +0.49% | 7,100 | 11億4445万 | -4.44% | 8.97 | 1.65 |
| 12/27 | 802 | 849 | 802 | 813 | +1.63% | 24,600 | 11億3885万 | -5.36% | 8.93 | 1.64 |
| 12/26 | 810 | 817 | 790 | 800 | -0.12% | 19,600 | 11億2064万 | -7.41% | 8.78 | 1.61 |
| 12/25 | 825 | 838 | 801 | 801 | -2.67% | 32,300 | 11億2204万 | -7.83% | 8.79 | 1.62 |
| 12/22 | 846 | 849 | 823 | 823 | -2.49% | 11,500 | 11億5285万 | -5.73% | 9.04 | 1.66 |
| 12/21 | 844 | 852 | 836 | 844 | -0.47% | 9,700 | 11億8227万 | -3.65% | 9.27 | 1.7 |
| 12/20 | 842 | 857 | 842 | 848 | +0.71% | 12,900 | 11億8787万 | -3.53% | 9.31 | 1.71 |
| 12/19 | 849 | 858 | 842 | 842 | -0.82% | 4,800 | 11億7947万 | -4.43% | 9.24 | 1.7 |
| 12/18 | 855 | 869 | 843 | 849 | -1.39% | 5,200 | 11億8927万 | -3.96% | 9.32 | 1.71 |
| 12/15 | 861 | 872 | 852 | 861 | -0.46% | 6,800 | 12億608万 | -2.82% | 9.45 | 1.74 |
| 12/14 | 853 | 869 | 853 | 865 | +1.65% | 6,000 | 12億1169万 | -2.59% | 9.5 | 1.74 |
| 12/13 | 838 | 865 | 838 | 851 | +0.71% | 11,500 | 11億9208万 | -4.38% | 9.34 | 1.72 |
| 12/12 | 864 | 869 | 845 | 845 | -1.4% | 7,600 | 11億8367万 | -5.38% | 9.28 | 1.7 |
| 12/11 | 850 | 873 | 850 | 857 | +1.18% | 9,600 | 12億48万 | -4.35% | 9.41 | 1.73 |
| 12/08 | 844 | 852 | 835 | 847 | -0.7% | 14,100 | 11億8647万 | -5.68% | 9.3 | 1.71 |
| 12/07 | 866 | 873 | 850 | 853 | -1.84% | 9,600 | 11億9488万 | -5.12% | 9.37 | 1.72 |
| 12/06 | 850 | 879 | 850 | 869 | +2% | 11,900 | 12億1729万 | -3.55% | 9.54 | 1.75 |
| 12/05 | 859 | 866 | 852 | 852 | -0.93% | 12,500 | 11億9348万 | -5.44% | 9.35 | 1.72 |
| 12/04 | 868 | 869 | 857 | 860 | -1.15% | 8,300 | 12億468万 | -4.76% | 9.44 | 1.73 |
| 12/01 | 882 | 885 | 860 | 870 | -1.36% | 15,700 | 12億1869万 | -3.65% | 9.55 | 1.75 |
| 11/30 | 902 | 903 | 874 | 882 | -1.34% | 10,100 | 12億3550万 | -2.43% | 9.68 | 1.78 |
| 11/29 | 909 | 914 | 894 | 894 | -2.19% | 7,200 | 12億5231万 | -1% | 9.82 | 1.8 |
| 11/28 | 917 | 936 | 910 | 914 | -0.22% | 6,800 | 12億8033万 | +1.56% | 10.04 | 1.84 |
| 11/27 | 903 | 937 | 890 | 916 | +1.44% | 12,400 | 12億8313万 | +1.89% | 10.06 | 1.85 |
| 11/24 | 924 | 928 | 893 | 903 | -2.17% | 12,300 | 12億6492万 | +0.56% | 9.91 | 1.82 |
| 11/22 | 920 | 935 | 920 | 923 | 0% | 2,800 | 12億9293万 | +2.78% | 10.13 | 1.86 |
| 11/21 | 925 | 936 | 920 | 923 | -0.22% | 7,600 | 12億986万 | +2.78% | 9.48 | 1.74 |
| 11/20 | 903 | 943 | 903 | 925 | +2.21% | 12,400 | 12億1249万 | +3.01% | 9.5 | 1.74 |
| 11/17 | 903 | 917 | 898 | 905 | -0.44% | 5,800 | 11億8627万 | +0.67% | 9.3 | 1.71 |
| 11/16 | 910 | 915 | 880 | 909 | -1.2% | 3,800 | 11億9151万 | +0.55% | 9.34 | 1.71 |
| 11/15 | 873 | 920 | 851 | 920 | +3.25% | 37,000 | 12億593万 | +1.1% | 9.45 | 1.74 |
| 11/14 | 932 | 940 | 888 | 891 | -3.47% | 35,700 | 11億6792万 | -2.62% | 9.15 | 1.68 |
| 11/13 | 904 | 946 | 904 | 923 | +2.21% | 21,200 | 12億986万 | -0.54% | 9.48 | 1.74 |
| 11/10 | 904 | 911 | 895 | 903 | -0.44% | 5,600 | 11億8365万 | -5.74% | 9.27 | 1.7 |
| 11/09 | 908 | 916 | 884 | 907 | -0.66% | 8,700 | 11億8889万 | -7.35% | 9.32 | 1.71 |
| 11/08 | 923 | 925 | 912 | 913 | -1.08% | 9,800 | 11億9676万 | -7.59% | 9.38 | 1.72 |
| 11/07 | 922 | 933 | 909 | 923 | -0.22% | 9,200 | 12億986万 | -6.77% | 9.48 | 1.74 |
| 11/06 | 915 | 925 | 900 | 925 | +2.78% | 16,500 | 12億1249万 | -6.75% | 9.5 | 1.74 |
| 11/02 | 879 | 903 | 879 | 900 | +2.16% | 11,900 | 11億7972万 | -9.46% | 9.24 | 1.7 |
| 11/01 | 886 | 886 | 867 | 881 | -0.23% | 10,900 | 11億5481万 | -11.63% | 9.05 | 1.66 |
| 10/31 | 890 | 894 | 865 | 883 | -0.9% | 20,000 | 11億5743万 | -11.79% | 9.07 | 1.67 |
| 10/30 | 885 | 921 | 883 | 891 | +0.68% | 21,100 | 11億6792万 | -11.34% | 9.15 | 1.68 |
| 10/27 | 879 | 892 | 878 | 885 | +0.8% | 10,100 | 11億6005万 | -12.2% | 9.09 | 1.67 |
| 10/26 | 875 | 888 | 869 | 878 | -0.34% | 10,500 | 11億5088万 | -13.07% | 9.02 | 1.66 |
| 10/25 | 860 | 896 | 860 | 881 | +2.68% | 18,300 | 11億5481万 | -13.2% | 9.05 | 1.66 |
| 10/24 | 832 | 881 | 819 | 858 | +3.37% | 29,700 | 11億2466万 | -15.8% | 8.81 | 1.62 |
| 10/23 | 874 | 877 | 823 | 830 | -5.36% | 65,000 | 10億8796万 | -18.95% | 8.52 | 1.57 |
| 10/20 | 886 | 899 | 870 | 877 | -1.57% | 49,600 | 11億4957万 | -15.02% | 9.01 | 1.65 |
| 10/19 | 918 | 924 | 888 | 891 | -2.2% | 48,900 | 11億6792万 | -14.08% | 9.15 | 1.68 |
| 10/18 | 916 | 936 | 908 | 911 | -1.41% | 45,100 | 11億9413万 | -12.66% | 9.36 | 1.72 |
| 10/17 | 938 | 946 | 924 | 924 | +0.11% | 19,700 | 12億1117万 | -11.83% | 9.49 | 1.74 |
| 10/16 | 930 | 960 | 921 | 923 | -2.33% | 55,200 | 12億986万 | -12.35% | 9.48 | 1.74 |
| 10/13 | 1,025 | 1,025 | 926 | 945 | -7.8% | 189,400 | 12億3870万 | -10.51% | 9.71 | 1.78 |
| 10/12 | 1,049 | 1,063 | 1,010 | 1,025 | -2.47% | 139,200 | 13億4357万 | -3.12% | 10.53 | 1.93 |
| 10/11 | 1,046 | 1,095 | 1,031 | 1,051 | +0.48% | 293,600 | 13億7765万 | -0.66% | 10.79 | 1.98 |
| 10/10 | 1,025 | 1,090 | 995 | 1,046 | -15.3% | 966,100 | 13億7109万 | -0.95% | 10.74 | 1.97 |
| 10/06 | 1,235 | 1,235 | 1,235 | 1,235 | -26.27% | 6,200 | 16億1883万 | +17.06% | 12.68 | 2.33 |
| 10/05 | 1,721 | 1,721 | 1,675 | 1,675 | +17.87% | 143,300 | 21億9559万 | +60.44% | 17.2 | 3.16 |
