株価チャート
2023/08/15～2024/01/16
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 | 913 | 913 | 913 | 913 | +0.44% | 100 | 29億6172万 | +4.58% | 22.44 | 0.47 |
| 01/15 | 905 | 909 | 905 | 909 | +0.33% | 300 | 29億4875万 | +4.24% | 22.34 | 0.47 |
| 01/12 | 917 | 935 | 906 | 906 | -1.52% | 2,200 | 29億3901万 | +4.02% | 22.27 | 0.46 |
| 01/11 | 915 | 930 | 915 | 920 | +1.21% | 11,400 | 29億8443万 | +5.75% | 22.61 | 0.47 |
| 01/10 | 915 | 915 | 909 | 909 | +0.11% | 2,500 | 29億4875万 | +4.6% | 22.34 | 0.47 |
| 01/09 | 889 | 908 | 884 | 908 | +3.06% | 1,100 | 29億4550万 | +4.61% | 22.31 | 0.47 |
| 01/05 | 904 | 905 | 881 | 881 | -2.54% | 1,500 | 28億5791万 | +1.5% | 21.65 | 0.45 |
| 01/04 | 892 | 927 | 889 | 904 | -1.53% | 3,400 | 29億3253万 | +4.03% | 22.22 | 0.46 |
| 2023 |
| 12/29 | 889 | 933 | 879 | 918 | +6.87% | 19,400 | 29億7794万 | +5.64% | 22.56 | 0.47 |
| 12/28 | 834 | 860 | 834 | 859 | +3.25% | 800 | 27億8655万 | -1.15% | 21.11 | 0.44 |
| 12/27 | 839 | 855 | 830 | 832 | +0.24% | 3,700 | 26億9896万 | -4.37% | 20.45 | 0.43 |
| 12/26 | 828 | 830 | 824 | 830 | +0.24% | 5,300 | 26億9247万 | -4.82% | 20.4 | 0.43 |
| 12/25 | 830 | 838 | 828 | 828 | -1.08% | 7,600 | 26億8599万 | -5.37% | 20.35 | 0.43 |
| 12/22 | 838 | 853 | 837 | 837 | -0.24% | 1,500 | 27億1518万 | -4.56% | 20.57 | 0.43 |
| 12/21 | 838 | 850 | 836 | 839 | -1.99% | 1,600 | 27億2167万 | -4.66% | 20.62 | 0.43 |
| 12/20 | 843 | 856 | 835 | 856 | +1.3% | 6,400 | 27億7682万 | -3.06% | 21.04 | 0.44 |
| 12/19 | 843 | 856 | 843 | 845 | +0.24% | 1,900 | 27億4113万 | -4.52% | 20.77 | 0.44 |
| 12/18 | 853 | 868 | 843 | 843 | -1.06% | 6,100 | 27億3464万 | -5.07% | 20.72 | 0.44 |
| 12/15 | 856 | 880 | 841 | 852 | -0.47% | 25,200 | 27億6384万 | -4.48% | 20.94 | 0.44 |
| 12/14 | 859 | 859 | 853 | 856 | -2.51% | 1,700 | 27億7682万 | -4.36% | 21.04 | 0.44 |
| 12/13 | 865 | 893 | 829 | 878 | +0.8% | 14,200 | 28億4818万 | -2.23% | 21.58 | 0.45 |
| 12/12 | 870 | 871 | 865 | 871 | +0.11% | 5,500 | 28億2548万 | -3.33% | 21.41 | 0.45 |
| 12/11 | 885 | 885 | 870 | 870 | 0% | 1,300 | 28億2223万 | -3.55% | 21.38 | 0.45 |
| 12/08 | 869 | 888 | 869 | 870 | -1.14% | 2,200 | 28億2223万 | -3.65% | 21.38 | 0.45 |
| 12/07 | 880 | 880 | 880 | 880 | -0.9% | 100 | 28億5467万 | -2.65% | 21.63 | 0.45 |
| 12/06 | 885 | 893 | 878 | 888 | -0.22% | 13,700 | 28億8062万 | -1.88% | 21.82 | 0.46 |
| 12/05 | 885 | 890 | 885 | 890 | +0.11% | 1,600 | 28億8711万 | -1.66% | 21.87 | 0.46 |
| 12/04 | 889 | 889 | 889 | 889 | 0% | 100 | 28億8387万 | -1.88% | 21.85 | 0.46 |
| 12/01 | 892 | 892 | 889 | 889 | +0.23% | 200 | 28億8387万 | -1.98% | 21.85 | 0.46 |
| 11/30 | 901 | 901 | 886 | 887 | -1.55% | 7,600 | 28億7738万 | -2.31% | 21.8 | 0.46 |
| 11/28 | 902 | 902 | 898 | 901 | -0.11% | 1,600 | 29億2279万 | -0.88% | 22.14 | 0.47 |
| 11/27 | 910 | 912 | 900 | 902 | -0.22% | 1,400 | 29億2604万 | -0.77% | 22.17 | 0.47 |
| 11/24 | 916 | 916 | 904 | 904 | -1.85% | 38,300 | 29億3253万 | -0.66% | 22.22 | 0.47 |
| 11/22 | 897 | 925 | 892 | 921 | +3.37% | 900 | 29億8767万 | +0.99% | 22.63 | 0.48 |
| 11/21 | 899 | 899 | 891 | 891 | +0.11% | 700 | 28億9035万 | -2.2% | 21.9 | 0.46 |
| 11/20 | 895 | 899 | 885 | 890 | +0.11% | 1,700 | 28億8711万 | -2.41% | 21.87 | 0.46 |
| 11/17 | 886 | 889 | 868 | 889 | 0% | 23,000 | 28億8387万 | -2.74% | 21.85 | 0.46 |
| 11/16 | 897 | 897 | 888 | 889 | -1.22% | 3,300 | 28億8387万 | -2.84% | 21.85 | 0.46 |
| 11/15 | 900 | 904 | 890 | 900 | -1.42% | 6,100 | 29億1955万 | -1.85% | 22.12 | 0.47 |
| 11/14 | 913 | 913 | 913 | 913 | +0.11% | 600 | 29億6172万 | -0.54% | 22.44 | 0.47 |
| 11/13 | 916 | 916 | 912 | 912 | -2.04% | 800 | 29億5848万 | -0.65% | 22.41 | 0.47 |
| 11/10 | 926 | 941 | 926 | 931 | +0.54% | 500 | 30億2011万 | +1.53% | 22.88 | 0.48 |
| 11/09 | 924 | 926 | 924 | 926 | -1.38% | 400 | 30億389万 | +0.98% | 22.76 | 0.48 |
| 11/08 | 939 | 939 | 939 | 939 | -0.11% | 200 | 30億4606万 | +2.29% | 23.08 | 0.49 |
| 11/07 | 931 | 940 | 930 | 940 | +0.97% | 1,100 | 30億4931万 | +2.29% | 23.1 | 0.49 |
| 11/06 | 920 | 952 | 904 | 931 | +2.76% | 5,900 | 30億2011万 | +1.2% | 22.88 | 0.48 |
| 11/02 | 896 | 906 | 895 | 906 | +1.12% | 1,300 | 29億3901万 | -1.74% | 22.27 | 0.47 |
| 11/01 | 896 | 896 | 896 | 896 | -0.44% | 100 | 29億657万 | -3.03% | 22.02 | 0.46 |
| 10/31 | 897 | 900 | 897 | 900 | +0.33% | 500 | 29億1955万 | -3.02% | 22.12 | 0.47 |
| 10/30 | 904 | 904 | 897 | 897 | -0.44% | 6,600 | 29億982万 | -3.65% | 22.04 | 0.46 |
| 10/27 | 900 | 902 | 900 | 901 | -0.22% | 900 | 29億2279万 | -3.64% | 22.14 | 0.47 |
| 10/26 | 903 | 903 | 903 | 903 | -2.38% | 100 | 29億2928万 | -3.83% | 22.19 | 0.47 |
| 10/25 | 905 | 940 | 905 | 925 | +2.44% | 600 | 30億65万 | -2.01% | 22.73 | 0.48 |
| 10/24 | 913 | 913 | 903 | 903 | -1.1% | 500 | 29億2928万 | -4.65% | 22.19 | 0.47 |
| 10/23 | 913 | 916 | 913 | 913 | 0% | 500 | 29億6081万 | -3.89% | 22.43 | 0.47 |
| 10/20 | 897 | 913 | 897 | 913 | -1.51% | 7,100 | 29億6081万 | -4.3% | 22.43 | 0.47 |
| 10/19 | 925 | 927 | 913 | 927 | -0.75% | 600 | 30億621万 | -3.13% | 22.77 | 0.48 |
| 10/18 | 934 | 934 | 919 | 934 | +2.64% | 16,300 | 30億2891万 | -2.61% | 22.95 | 0.48 |
| 10/17 | 911 | 914 | 900 | 910 | -0.11% | 1,400 | 29億5108万 | -5.41% | 22.36 | 0.47 |
| 10/16 | 929 | 930 | 911 | 911 | -2.46% | 1,200 | 29億5432万 | -5.6% | 22.38 | 0.47 |
| 10/13 | 922 | 934 | 920 | 934 | +0.65% | 700 | 30億2891万 | -3.51% | 22.95 | 0.48 |
| 10/12 | 907 | 928 | 907 | 928 | +0.65% | 700 | 30億945万 | -4.33% | 22.8 | 0.48 |
| 10/11 | 935 | 935 | 922 | 922 | -0.22% | 1,700 | 29億8999万 | -5.24% | 22.65 | 0.48 |
| 10/10 | 917 | 945 | 899 | 924 | +0.98% | 17,600 | 29億9648万 | -5.23% | 22.7 | 0.48 |
| 10/05 | 908 | 916 | 902 | 915 | +0.77% | 1,400 | 29億6729万 | -6.44% | 22.48 | 0.47 |
| 10/04 | 921 | 927 | 906 | 908 | -1.63% | 77,500 | 29億4459万 | -7.44% | 22.31 | 0.47 |
| 10/03 | 950 | 950 | 918 | 923 | -3.35% | 2,900 | 29億9324万 | -6.1% | 22.68 | 0.48 |
| 10/02 | 968 | 968 | 944 | 955 | -0.42% | 1,900 | 30億9701万 | -3.14% | 23.46 | 0.49 |
| 09/29 | 977 | 977 | 959 | 959 | -1.34% | 1,300 | 31億998万 | -2.84% | 23.56 | 0.5 |
| 09/28 | 936 | 972 | 924 | 972 | +0.62% | 2,200 | 31億5214万 | -1.32% | 23.88 | 0.51 |
| 09/27 | 955 | 966 | 912 | 966 | -0.72% | 17,200 | 31億3268万 | -1.63% | 23.73 | 0.5 |
| 09/26 | 980 | 980 | 968 | 973 | +0.1% | 900 | 31億5539万 | -0.71% | 23.9 | 0.51 |
| 09/25 | 990 | 990 | 972 | 972 | -1.92% | 2,200 | 31億5214万 | -0.51% | 23.88 | 0.51 |
| 09/22 | 1,009 | 1,009 | 991 | 991 | -0.7% | 1,200 | 32億1376万 | +1.54% | 24.35 | 0.52 |
| 09/21 | 1,002 | 1,002 | 998 | 998 | -0.99% | 1,200 | 32億3646万 | +2.36% | 24.52 | 0.52 |
| 09/20 | 1,008 | 1,013 | 1,008 | 1,008 | 0% | 1,800 | 32億6889万 | +3.38% | 24.76 | 0.53 |
| 09/19 | 1,003 | 1,014 | 1,002 | 1,008 | +0.4% | 2,200 | 32億6889万 | +3.28% | 24.76 | 0.53 |
| 09/15 | 994 | 1,004 | 970 | 1,004 | +1.01% | 4,400 | 32億5592万 | +2.87% | 24.67 | 0.52 |
| 09/14 | 987 | 1,002 | 986 | 994 | +0.2% | 1,400 | 32億2349万 | +1.74% | 24.42 | 0.52 |
| 09/13 | 999 | 1,009 | 992 | 992 | -0.1% | 4,000 | 32億1700万 | +1.43% | 24.37 | 0.52 |
| 09/12 | 999 | 999 | 980 | 993 | +0.4% | 1,700 | 32億2024万 | +1.43% | 24.4 | 0.52 |
| 09/08 | 989 | 989 | 989 | 989 | 0% | 200 | 32億727万 | +0.92% | 24.3 | 0.52 |
| 09/07 | 990 | 1,010 | 989 | 989 | -0.2% | 900 | 32億727万 | +0.71% | 24.3 | 0.52 |
| 09/06 | 988 | 998 | 988 | 991 | +0.3% | 800 | 32億1376万 | +0.81% | 24.35 | 0.52 |
| 09/05 | 985 | 1,007 | 985 | 988 | -0.7% | 1,200 | 32億403万 | +0.3% | 24.27 | 0.52 |
| 09/04 | 1,018 | 1,018 | 982 | 995 | +1.02% | 3,500 | 32億2673万 | +0.91% | 24.44 | 0.52 |
| 09/01 | 990 | 990 | 979 | 985 | -0.51% | 800 | 31億9430万 | -0.1% | 24.2 | 0.51 |
| 08/31 | 992 | 1,004 | 979 | 990 | -0.2% | 4,300 | 32億1052万 | +0.2% | 24.32 | 0.52 |
| 08/30 | 996 | 1,005 | 969 | 992 | +0.51% | 1,800 | 32億1700万 | +0.3% | 24.37 | 0.52 |
| 08/29 | 987 | 987 | 987 | 987 | +1.44% | 16,100 | 32億79万 | -0.4% | 24.25 | 0.51 |
| 08/28 | 977 | 996 | 961 | 973 | -1.92% | 1,700 | 31億5539万 | -2.01% | 23.9 | 0.51 |
| 08/25 | 983 | 1,013 | 983 | 992 | +0.92% | 11,700 | 32億1700万 | -0.3% | 24.37 | 0.52 |
| 08/24 | 909 | 999 | 905 | 983 | +9.96% | 19,500 | 31億8781万 | -1.31% | 24.15 | 0.51 |
| 08/23 | 906 | 916 | 894 | 894 | -1.32% | 7,700 | 28億9919万 | -10.42% | 21.96 | 0.47 |
| 08/22 | 909 | 917 | 906 | 906 | -0.22% | 3,000 | 29億3811万 | -9.67% | 22.26 | 0.47 |
| 08/21 | 915 | 927 | 908 | 908 | -0.77% | 2,000 | 29億4459万 | -9.83% | 22.31 | 0.47 |
| 08/18 | 930 | 942 | 915 | 915 | -1.61% | 4,200 | 29億6729万 | -9.58% | 22.48 | 0.48 |
| 08/17 | 971 | 974 | 928 | 930 | -4.32% | 9,200 | 30億1594万 | -8.46% | 22.85 | 0.49 |
| 08/16 | 999 | 1,014 | 964 | 972 | -2.7% | 5,000 | 31億5214万 | -4.71% | 23.88 | 0.51 |
| 08/15 | 1,019 | 1,019 | 999 | 999 | -3.01% | 2,500 | 32億3970万 | -2.25% | 24.54 | 0.52 |
