株価チャート
2023/10/06～2024/03/06
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 |
| 03/06 | 910 | 929 | 891 | 924 | +1.54% | 11,100 | 41億7167万 | -1.6% | 8.12 | 0.82 |
| 03/05 | 918 | 918 | 904 | 910 | -0.55% | 8,800 | 41億846万 | -2.99% | 8 | 0.8 |
| 03/04 | 936 | 936 | 915 | 915 | -2.14% | 7,700 | 41億3104万 | -2.56% | 8.04 | 0.81 |
| 03/01 | 935 | 935 | 920 | 935 | -0.85% | 4,900 | 42億2133万 | -0.53% | 8.22 | 0.83 |
| 02/29 | 943 | 943 | 931 | 943 | -0.32% | 3,300 | 42億5745万 | +0.32% | 8.29 | 0.83 |
| 02/28 | 929 | 954 | 929 | 946 | +1.39% | 8,900 | 42億7100万 | +0.85% | 8.32 | 0.84 |
| 02/27 | 918 | 936 | 918 | 933 | +0.43% | 4,300 | 42億1230万 | -0.43% | 8.2 | 0.82 |
| 02/26 | 905 | 932 | 902 | 929 | +1.98% | 15,700 | 41億9424万 | -0.64% | 8.17 | 0.82 |
| 02/22 | 925 | 930 | 911 | 911 | -1.19% | 9,300 | 41億1298万 | -2.46% | 8.01 | 0.81 |
| 02/21 | 942 | 946 | 922 | 922 | -2.33% | 5,500 | 41億6264万 | -1.28% | 8.11 | 0.82 |
| 02/20 | 958 | 990 | 931 | 944 | -1.15% | 18,700 | 42億6197万 | +1.18% | 8.3 | 0.83 |
| 02/19 | 939 | 962 | 939 | 955 | +0.95% | 10,300 | 43億1163万 | +2.47% | 8.4 | 0.84 |
| 02/16 | 920 | 977 | 920 | 946 | +2.83% | 16,600 | 42億7100万 | +1.39% | 8.32 | 0.84 |
| 02/15 | 964 | 964 | 911 | 920 | -4.27% | 30,400 | 41億5361万 | -1.81% | 8.09 | 0.81 |
| 02/14 | 965 | 972 | 952 | 961 | -0.83% | 10,900 | 43億3872万 | +2.67% | 8.45 | 0.85 |
| 02/13 | 943 | 975 | 921 | 969 | +3.09% | 31,400 | 43億7484万 | +4.53% | 8.52 | 0.86 |
| 02/09 | 944 | 962 | 936 | 940 | -0.42% | 26,600 | 42億4391万 | +2.29% | 8.26 | 0.83 |
| 02/08 | 948 | 958 | 938 | 944 | -0.42% | 12,400 | 42億6197万 | +3.74% | 8.3 | 0.83 |
| 02/07 | 965 | 965 | 943 | 948 | -1.76% | 14,200 | 42億8003万 | +5.1% | 8.33 | 0.84 |
| 02/06 | 986 | 986 | 953 | 965 | -0.62% | 23,300 | 43億5678万 | +8.06% | 8.48 | 0.85 |
| 02/05 | 966 | 989 | 959 | 971 | +1.46% | 30,600 | 43億8387万 | +9.84% | 8.54 | 0.86 |
| 02/02 | 942 | 980 | 934 | 957 | +1.92% | 58,100 | 43億2066万 | +9.62% | 8.41 | 0.85 |
| 02/01 | 919 | 941 | 918 | 939 | +1.84% | 18,600 | 42億3939万 | +8.55% | 8.26 | 0.83 |
| 01/31 | 913 | 922 | 901 | 922 | +0.66% | 9,300 | 41億6264万 | +7.58% | 8.11 | 0.81 |
| 01/30 | 903 | 930 | 903 | 916 | +1.33% | 15,300 | 41億3555万 | +7.89% | 8.05 | 0.83 |
| 01/29 | 935 | 943 | 904 | 904 | -3.11% | 29,700 | 40億8137万 | +7.36% | 7.95 | 0.82 |
| 01/26 | 924 | 944 | 924 | 933 | -0.64% | 17,000 | 42億1230万 | +11.6% | 8.2 | 0.85 |
| 01/25 | 940 | 940 | 911 | 939 | -0.11% | 15,900 | 42億3939万 | +13.41% | 8.26 | 0.85 |
| 01/24 | 910 | 947 | 910 | 940 | +3.52% | 32,800 | 42億4391万 | +14.49% | 8.26 | 0.85 |
| 01/23 | 916 | 938 | 908 | 908 | -0.66% | 18,600 | 40億9943万 | +11.55% | 7.98 | 0.82 |
| 01/22 | 883 | 916 | 878 | 914 | +2.81% | 29,700 | 41億2652万 | +12.56% | 8.04 | 0.83 |
| 01/19 | 886 | 896 | 884 | 889 | +0.34% | 10,500 | 40億1365万 | +10.02% | 7.82 | 0.81 |
| 01/18 | 911 | 911 | 879 | 886 | -2.32% | 32,300 | 40億11万 | +10.2% | 7.79 | 0.8 |
| 01/17 | 896 | 919 | 896 | 907 | +1.23% | 45,500 | 40億9492万 | +13.38% | 7.97 | 0.82 |
| 01/16 | 914 | 934 | 896 | 896 | -3.45% | 53,600 | 40億4526万 | +12.42% | 7.88 | 0.81 |
| 01/15 | 1,014 | 1,014 | 914 | 928 | -5.69% | 135,200 | 41億8973万 | +17.32% | 8.16 | 0.84 |
| 01/12 | 1,013 | 1,015 | 959 | 984 | -5.29% | 301,400 | 44億4256万 | +25.51% | 8.65 | 0.89 |
| 01/11 | 970 | 1,045 | 920 | 1,039 | +15.83% | 1,095,000 | 46億9087万 | +33.89% | 9.13 | 0.94 |
| 01/10 | 897 | 897 | 871 | 897 | +20.08% | 456,400 | 40億4977万 | +17.25% | 7.89 | 0.81 |
| 01/09 | 761 | 761 | 745 | 747 | -0.53% | 7,700 | 33億7255万 | -1.71% | 6.57 | 0.68 |
| 01/05 | 739 | 754 | 733 | 751 | +2.04% | 12,400 | 33億9061万 | -1.05% | 6.6 | 0.68 |
| 01/04 | 743 | 743 | 720 | 736 | +0.82% | 11,800 | 33億2289万 | -3.03% | 6.47 | 0.67 |
| 2023 |
| 12/29 | 730 | 731 | 720 | 730 | +0.14% | 8,800 | 32億9580万 | -3.95% | 6.42 | 0.66 |
| 12/28 | 728 | 734 | 726 | 729 | +0.28% | 4,600 | 32億9128万 | -4.08% | 6.41 | 0.66 |
| 12/27 | 718 | 730 | 718 | 727 | +1.25% | 38,800 | 32億8225万 | -4.34% | 6.39 | 0.66 |
| 12/26 | 732 | 733 | 711 | 718 | -2.31% | 33,300 | 32億4162万 | -5.53% | 6.31 | 0.65 |
| 12/25 | 735 | 755 | 728 | 735 | -0.68% | 20,900 | 33億1837万 | -3.29% | 6.46 | 0.67 |
| 12/22 | 753 | 755 | 737 | 740 | +0.95% | 12,600 | 33億4095万 | -2.63% | 6.51 | 0.67 |
| 12/21 | 744 | 745 | 733 | 733 | -2.27% | 25,400 | 33億868万 | -3.43% | 6.44 | 0.67 |
| 12/20 | 744 | 756 | 744 | 750 | +1.35% | 9,900 | 33億8542万 | -1.06% | 6.59 | 0.68 |
| 12/19 | 737 | 762 | 734 | 740 | -0.27% | 14,100 | 33億4028万 | -2.37% | 6.51 | 0.67 |
| 12/18 | 751 | 751 | 726 | 742 | -1.2% | 24,200 | 33億4931万 | -1.98% | 6.52 | 0.67 |
| 12/15 | 770 | 770 | 751 | 751 | -1.7% | 24,700 | 33億8993万 | -0.79% | 6.6 | 0.68 |
| 12/14 | 820 | 820 | 763 | 764 | -10.75% | 101,200 | 34億4861万 | +0.92% | 6.72 | 0.69 |
| 12/13 | 850 | 865 | 832 | 856 | +3.13% | 90,400 | 38億6389万 | +13.23% | 7.53 | 0.78 |
| 12/12 | 805 | 847 | 797 | 830 | +5.06% | 69,300 | 37億4653万 | +10.37% | 7.3 | 0.75 |
| 12/11 | 780 | 806 | 777 | 790 | +1.67% | 11,400 | 35億6598万 | +5.47% | 6.95 | 0.72 |
| 12/08 | 802 | 808 | 777 | 777 | -6.05% | 23,800 | 35億730万 | +4.02% | 6.83 | 0.71 |
| 12/07 | 765 | 847 | 765 | 827 | +9.39% | 46,900 | 37億3299万 | +11.16% | 7.27 | 0.75 |
| 12/06 | 760 | 768 | 750 | 756 | -0.53% | 5,600 | 34億1250万 | +2.3% | 6.65 | 0.69 |
| 12/05 | 764 | 764 | 751 | 760 | -0.52% | 3,800 | 34億3056万 | +2.98% | 6.68 | 0.69 |
| 12/04 | 772 | 772 | 755 | 764 | -1.29% | 3,500 | 34億4861万 | +3.8% | 6.72 | 0.69 |
| 12/01 | 785 | 789 | 762 | 774 | +0.78% | 11,900 | 34億9375万 | +5.45% | 6.8 | 0.7 |
| 11/30 | 749 | 781 | 736 | 768 | +4.63% | 12,700 | 34億6667万 | +4.77% | 6.75 | 0.7 |
| 11/29 | 729 | 744 | 729 | 734 | -1.34% | 6,800 | 33億1320万 | +0.41% | 6.45 | 0.67 |
| 11/28 | 755 | 755 | 744 | 744 | -0.93% | 3,000 | 33億5834万 | +1.78% | 6.54 | 0.68 |
| 11/27 | 762 | 765 | 744 | 751 | +1.35% | 12,800 | 33億8993万 | +2.88% | 6.6 | 0.68 |
| 11/24 | 727 | 741 | 727 | 741 | +1.37% | 3,000 | 33億4479万 | +1.65% | 6.51 | 0.67 |
| 11/22 | 723 | 731 | 719 | 731 | +1.11% | 7,200 | 32億9966万 | +0.27% | 6.43 | 0.66 |
| 11/21 | 729 | 731 | 721 | 723 | 0% | 3,200 | 32億6354万 | -0.82% | 6.36 | 0.66 |
| 11/20 | 723 | 727 | 723 | 723 | +0.14% | 800 | 32億6354万 | -0.82% | 6.36 | 0.66 |
| 11/17 | 721 | 723 | 720 | 722 | +0.14% | 1,700 | 32億5903万 | -1.1% | 6.35 | 0.66 |
| 11/16 | 721 | 726 | 721 | 721 | 0% | 2,400 | 32億5452万 | -1.5% | 6.34 | 0.65 |
| 11/15 | 735 | 738 | 721 | 721 | -1.37% | 3,600 | 32億5452万 | -1.64% | 6.34 | 0.65 |
| 11/14 | 729 | 737 | 727 | 731 | +0.27% | 1,900 | 32億9966万 | -0.41% | 6.43 | 0.66 |
| 11/13 | 746 | 746 | 729 | 729 | -0.27% | 2,700 | 32億9063万 | -0.68% | 6.41 | 0.66 |
| 11/10 | 745 | 745 | 729 | 731 | -2.14% | 3,400 | 32億9966万 | -0.41% | 6.43 | 0.66 |
| 11/09 | 746 | 750 | 745 | 747 | -0.66% | 2,400 | 33億7188万 | +1.77% | 6.57 | 0.68 |
| 11/08 | 752 | 754 | 752 | 752 | -0.27% | 1,300 | 33億9445万 | +2.59% | 6.61 | 0.68 |
| 11/07 | 756 | 764 | 751 | 754 | -1.44% | 4,000 | 34億348万 | +2.86% | 6.63 | 0.68 |
| 11/06 | 735 | 765 | 733 | 765 | +6.25% | 19,100 | 34億5313万 | +4.08% | 6.73 | 0.69 |
| 11/02 | 715 | 721 | 715 | 720 | +0.98% | 1,300 | 32億5000万 | -2.17% | 6.33 | 0.65 |
| 11/01 | 714 | 719 | 713 | 713 | +0.42% | 2,500 | 32億1841万 | -3.65% | 6.27 | 0.65 |
| 10/31 | 711 | 718 | 692 | 710 | -0.14% | 6,400 | 32億486万 | -4.44% | 6.24 | 0.65 |
| 10/30 | 720 | 723 | 711 | 711 | -0.97% | 1,600 | 32億938万 | -4.82% | 6.25 | 0.65 |
| 10/27 | 715 | 733 | 715 | 718 | -0.14% | 3,400 | 32億4098万 | -4.27% | 6.31 | 0.66 |
| 10/26 | 732 | 736 | 711 | 719 | -2.31% | 5,600 | 32億4549万 | -4.52% | 6.32 | 0.66 |
| 10/25 | 747 | 747 | 732 | 736 | +1.1% | 3,600 | 33億2223万 | -2.77% | 6.47 | 0.67 |
| 10/24 | 728 | 736 | 726 | 728 | -0.82% | 4,100 | 32億8611万 | -4.08% | 6.4 | 0.67 |
| 10/23 | 725 | 739 | 719 | 734 | +1.1% | 5,400 | 33億1320万 | -3.55% | 6.45 | 0.67 |
| 10/20 | 729 | 740 | 726 | 726 | -0.41% | 2,800 | 32億7709万 | -4.85% | 6.38 | 0.66 |
| 10/19 | 732 | 743 | 729 | 729 | -1.49% | 3,600 | 32億9063万 | -4.83% | 6.41 | 0.67 |
| 10/18 | 730 | 748 | 730 | 740 | +1.37% | 2,300 | 33億4028万 | -3.27% | 6.51 | 0.68 |
| 10/17 | 727 | 741 | 727 | 730 | +0.83% | 2,300 | 32億9514万 | -4.45% | 6.42 | 0.67 |
| 10/16 | 736 | 747 | 720 | 724 | -1.23% | 11,000 | 32億6806万 | -5.11% | 6.37 | 0.66 |
| 10/13 | 760 | 760 | 730 | 733 | -4.43% | 7,900 | 33億868万 | -3.81% | 6.44 | 0.67 |
| 10/12 | 769 | 770 | 751 | 767 | 0% | 8,200 | 34億6216万 | +0.92% | 6.74 | 0.7 |
| 10/11 | 743 | 767 | 742 | 767 | +3.65% | 6,100 | 34億6216万 | +1.19% | 6.74 | 0.7 |
| 10/10 | 742 | 742 | 730 | 740 | +1.37% | 3,400 | 33億4028万 | -1.99% | 6.51 | 0.68 |
| 10/06 | 732 | 739 | 727 | 730 | -0.27% | 2,500 | 32億9514万 | -3.18% | 6.42 | 0.67 |
