株価チャート
2023/10/12~2024/03/11
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 |
03/11 | 2,084 | 2,105 | 2,068 | 2,086 | -0.67% | 15,700 | 326億418万 | -1.09% | 28.22 | 0.49 |
03/08 | 2,072 | 2,108 | 2,072 | 2,100 | +0.96% | 24,800 | 328億2300万 | -0.47% | 28.41 | 0.49 |
03/07 | 2,084 | 2,094 | 2,072 | 2,080 | -0.34% | 21,500 | 325億1040万 | -1.52% | 28.14 | 0.49 |
03/06 | 2,086 | 2,095 | 2,084 | 2,087 | +0.1% | 21,900 | 326億1981万 | -1.28% | 28.24 | 0.49 |
03/05 | 2,050 | 2,100 | 2,038 | 2,085 | +2.41% | 23,400 | 325億8855万 | -1.51% | 28.21 | 0.49 |
03/04 | 2,072 | 2,091 | 2,035 | 2,036 | -2.82% | 51,600 | 318億2268万 | -3.96% | 27.55 | 0.48 |
03/01 | 2,094 | 2,105 | 2,086 | 2,095 | +0.53% | 21,000 | 327億4485万 | -1.41% | 28.35 | 0.49 |
02/29 | 2,082 | 2,101 | 2,082 | 2,084 | -0.86% | 25,200 | 325億7292万 | -2.07% | 28.2 | 0.49 |
02/28 | 2,069 | 2,110 | 2,069 | 2,102 | +0.77% | 33,400 | 328億5426万 | -1.41% | 28.44 | 0.49 |
02/27 | 2,081 | 2,103 | 2,075 | 2,086 | -0.38% | 26,600 | 326億418万 | -2.3% | 28.22 | 0.49 |
02/26 | 2,097 | 2,108 | 2,094 | 2,094 | -0.52% | 15,200 | 327億2922万 | -2.15% | 28.33 | 0.49 |
02/22 | 2,088 | 2,113 | 2,085 | 2,105 | +0.77% | 7,500 | 329億115万 | -1.86% | 28.48 | 0.49 |
02/21 | 2,095 | 2,095 | 2,076 | 2,089 | -0.33% | 9,900 | 326億5107万 | -2.84% | 28.26 | 0.49 |
02/20 | 2,107 | 2,112 | 2,095 | 2,096 | -1.09% | 10,700 | 327億6048万 | -2.83% | 28.36 | 0.49 |
02/19 | 2,076 | 2,119 | 2,076 | 2,119 | +1.58% | 16,600 | 331億1997万 | -2.12% | 28.67 | 0.5 |
02/16 | 2,100 | 2,103 | 2,067 | 2,086 | -0.1% | 31,100 | 326億418万 | -4% | 28.22 | 0.49 |
02/15 | 2,120 | 2,120 | 2,087 | 2,088 | -1.74% | 13,000 | 326億3544万 | -4.31% | 28.25 | 0.49 |
02/14 | 2,140 | 2,149 | 2,121 | 2,125 | -1.57% | 10,300 | 332億1375万 | -3.01% | 28.75 | 0.5 |
02/13 | 2,150 | 2,159 | 2,127 | 2,159 | +1.22% | 13,400 | 337億4517万 | -1.77% | 29.21 | 0.51 |
02/09 | 2,125 | 2,174 | 2,125 | 2,133 | +0.14% | 10,700 | 333億3879万 | -3.22% | 28.86 | 0.5 |
02/08 | 2,158 | 2,159 | 2,130 | 2,130 | -2.07% | 9,600 | 332億9190万 | -3.62% | 28.82 | 0.5 |
02/07 | 2,174 | 2,181 | 2,160 | 2,175 | -0.18% | 8,600 | 339億9525万 | -1.85% | 29.43 | 0.51 |
02/06 | 2,188 | 2,192 | 2,160 | 2,179 | +0.32% | 13,400 | 340億5777万 | -1.89% | 29.48 | 0.51 |
02/05 | 2,146 | 2,172 | 2,145 | 2,172 | +1.73% | 10,900 | 339億4836万 | -2.38% | 29.39 | 0.51 |
02/02 | 2,118 | 2,211 | 2,108 | 2,135 | +0.8% | 36,700 | 333億7005万 | -4.17% | 28.89 | 0.5 |
02/01 | 2,141 | 2,150 | 2,099 | 2,118 | -0.7% | 35,200 | 331億434万 | -5.23% | 28.66 | 0.5 |
01/31 | 2,146 | 2,211 | 2,103 | 2,133 | 0% | 27,300 | 333億3879万 | -4.86% | 28.86 | 0.5 |
01/30 | 2,160 | 2,161 | 2,122 | 2,133 | -1.25% | 10,400 | 333億3879万 | -5.16% | 28.86 | 0.5 |
01/29 | 2,160 | 2,189 | 2,148 | 2,160 | 0% | 5,800 | 337億6080万 | -4.26% | 29.22 | 0.51 |
01/26 | 2,183 | 2,184 | 2,146 | 2,160 | -0.46% | 8,700 | 337億6080万 | -4.38% | 29.22 | 0.51 |
01/25 | 2,180 | 2,185 | 2,150 | 2,170 | +0.46% | 12,600 | 339億1710万 | -3.98% | 29.36 | 0.51 |
01/24 | 2,182 | 2,184 | 2,160 | 2,160 | -1.32% | 6,500 | 337億6080万 | -4.42% | 29.22 | 0.51 |
01/23 | 2,199 | 2,220 | 2,180 | 2,189 | -0.05% | 10,500 | 342億1407万 | -3.18% | 29.62 | 0.51 |
01/22 | 2,200 | 2,214 | 2,181 | 2,190 | -0.54% | 9,300 | 342億2970万 | -3.05% | 29.63 | 0.51 |
01/19 | 2,210 | 2,258 | 2,192 | 2,202 | -0.32% | 12,200 | 344億1726万 | -2.44% | 29.79 | 0.52 |
01/18 | 2,241 | 2,260 | 2,207 | 2,209 | -1.47% | 4,100 | 345億2667万 | -2.04% | 29.89 | 0.52 |
01/17 | 2,266 | 2,281 | 2,241 | 2,242 | -0.84% | 4,800 | 350億4246万 | -0.4% | 30.33 | 0.53 |
01/16 | 2,299 | 2,300 | 2,261 | 2,261 | -1.74% | 4,600 | 353億3943万 | +0.71% | 30.59 | 0.53 |
01/15 | 2,303 | 2,319 | 2,283 | 2,301 | -0.09% | 14,400 | 359億6463万 | +2.77% | 31.13 | 0.54 |
01/12 | 2,304 | 2,329 | 2,301 | 2,303 | -0.95% | 8,100 | 359億9589万 | +3.23% | 31.16 | 0.54 |
01/11 | 2,300 | 2,330 | 2,300 | 2,325 | +1.09% | 9,200 | 363億3975万 | +4.54% | 31.46 | 0.55 |
01/10 | 2,299 | 2,300 | 2,288 | 2,300 | 0% | 5,200 | 359億4900万 | +3.79% | 31.12 | 0.54 |
01/09 | 2,300 | 2,300 | 2,285 | 2,300 | -0.65% | 5,700 | 359億4900万 | +4.12% | 31.12 | 0.54 |
01/05 | 2,291 | 2,363 | 2,291 | 2,315 | +1.05% | 13,400 | 361億8345万 | +5.13% | 31.32 | 0.54 |
01/04 | 2,270 | 2,300 | 2,229 | 2,291 | +0.22% | 7,600 | 358億833万 | +4.52% | 31 | 0.54 |
2023 |
12/29 | 2,289 | 2,289 | 2,270 | 2,286 | -0.44% | 4,500 | 357億3018万 | +4.67% | 30.93 | 0.54 |
12/28 | 2,245 | 2,296 | 2,245 | 2,296 | +1.19% | 4,300 | 358億8648万 | +5.37% | 31.06 | 0.54 |
12/27 | 2,262 | 2,269 | 2,233 | 2,269 | +0.31% | 4,600 | 354億6447万 | +4.42% | 30.7 | 0.53 |
12/26 | 2,282 | 2,300 | 2,251 | 2,262 | -1.48% | 5,000 | 353億5506万 | +4.29% | 30.6 | 0.53 |
12/25 | 2,309 | 2,323 | 2,271 | 2,296 | -0.26% | 7,200 | 358億8648万 | +6.1% | 31.06 | 0.54 |
12/22 | 2,308 | 2,325 | 2,285 | 2,302 | +0.35% | 7,200 | 359億8026万 | +6.62% | 31.15 | 0.54 |
12/21 | 2,309 | 2,323 | 2,276 | 2,294 | -0.69% | 13,000 | 358億5522万 | +6.6% | 31.04 | 0.54 |
12/20 | 2,252 | 2,318 | 2,252 | 2,310 | +2.94% | 15,900 | 361億530万 | +7.69% | 31.25 | 0.54 |
12/19 | 2,185 | 2,244 | 2,166 | 2,244 | +2.75% | 12,900 | 350億7372万 | +4.96% | 30.36 | 0.53 |
12/18 | 2,180 | 2,184 | 2,149 | 2,184 | +0.55% | 8,000 | 341億3592万 | +2.34% | 29.55 | 0.51 |
12/15 | 2,176 | 2,200 | 2,139 | 2,172 | -0.32% | 26,000 | 339億4836万 | +1.69% | 29.39 | 0.51 |
12/14 | 2,152 | 2,230 | 2,145 | 2,179 | +1.77% | 22,900 | 340億5777万 | +1.87% | 29.48 | 0.51 |
12/13 | 2,125 | 2,179 | 2,124 | 2,141 | -0.23% | 10,600 | 334億6383万 | -0.14% | 28.97 | 0.5 |
12/12 | 2,130 | 2,164 | 2,130 | 2,146 | +0.28% | 7,200 | 335億4198万 | -0.19% | 29.04 | 0.5 |
12/11 | 2,113 | 2,140 | 2,095 | 2,140 | +1.71% | 6,300 | 334億4820万 | -0.74% | 28.95 | 0.5 |
12/08 | 2,090 | 2,114 | 2,087 | 2,104 | +0.43% | 10,500 | 328億8552万 | -2.73% | 28.47 | 0.49 |
12/07 | 2,115 | 2,115 | 2,095 | 2,095 | -0.8% | 6,500 | 327億4485万 | -3.55% | 28.35 | 0.49 |
12/06 | 2,110 | 2,121 | 2,101 | 2,112 | +0.09% | 7,600 | 330億1056万 | -3.12% | 28.58 | 0.5 |
12/05 | 2,119 | 2,145 | 2,110 | 2,110 | -0.42% | 7,200 | 329億7930万 | -3.52% | 28.55 | 0.5 |
12/04 | 2,138 | 2,138 | 2,112 | 2,119 | -0.28% | 2,300 | 331億1997万 | -3.51% | 28.67 | 0.5 |
12/01 | 2,144 | 2,145 | 2,125 | 2,125 | -0.89% | 3,700 | 332億1375万 | -3.58% | 28.75 | 0.5 |
11/30 | 2,115 | 2,155 | 2,115 | 2,144 | +1.37% | 12,100 | 335億1072万 | -3.07% | 29.01 | 0.5 |
11/29 | 2,084 | 2,121 | 2,074 | 2,115 | +1.98% | 7,400 | 330億5745万 | -4.69% | 28.62 | 0.5 |
11/28 | 2,079 | 2,099 | 2,049 | 2,074 | -0.14% | 12,800 | 324億1662万 | -6.83% | 28.06 | 0.49 |
11/27 | 2,162 | 2,167 | 2,068 | 2,077 | -3.84% | 17,800 | 324億6351万 | -7.28% | 28.1 | 0.49 |
11/24 | 2,170 | 2,171 | 2,130 | 2,160 | +0.37% | 6,700 | 337億6080万 | -4.09% | 29.22 | 0.51 |
11/22 | 2,163 | 2,180 | 2,152 | 2,152 | -0.51% | 3,100 | 336億3576万 | -4.78% | 29.12 | 0.51 |
11/21 | 2,164 | 2,175 | 2,142 | 2,163 | +1.31% | 4,500 | 338億769万 | -4.63% | 29.27 | 0.51 |
11/20 | 2,185 | 2,185 | 2,132 | 2,135 | -2.29% | 6,700 | 333億7005万 | -6.11% | 28.89 | 0.5 |
11/17 | 2,126 | 2,185 | 2,126 | 2,185 | +3.55% | 6,500 | 341億5155万 | -4.33% | 29.56 | 0.51 |
11/16 | 2,118 | 2,120 | 2,100 | 2,110 | -0.38% | 2,600 | 329億7930万 | -7.98% | 28.55 | 0.5 |
11/15 | 2,167 | 2,167 | 2,116 | 2,118 | -1.4% | 5,000 | 331億434万 | -8.07% | 28.66 | 0.5 |
11/14 | 2,170 | 2,202 | 2,130 | 2,148 | -0.23% | 8,700 | 335億7324万 | -7.17% | 29.06 | 0.5 |
11/13 | 2,247 | 2,247 | 2,153 | 2,153 | -3.19% | 10,200 | 336億5139万 | -7.24% | 29.13 | 0.51 |
11/10 | 2,258 | 2,258 | 2,190 | 2,224 | -1.24% | 7,500 | 347億6112万 | -4.43% | 30.09 | 0.52 |
11/09 | 2,298 | 2,302 | 2,245 | 2,252 | -1.79% | 13,200 | 351億9876万 | -3.35% | 30.47 | 0.53 |
11/08 | 2,288 | 2,296 | 2,267 | 2,293 | +0.22% | 11,400 | 358億3959万 | -1.67% | 31.02 | 0.54 |
11/07 | 2,292 | 2,307 | 2,288 | 2,288 | -0.69% | 5,400 | 357億6144万 | -2.05% | 30.96 | 0.54 |
11/06 | 2,330 | 2,394 | 2,296 | 2,304 | -0.86% | 20,800 | 360億1152万 | -1.62% | 31.17 | 0.54 |
11/02 | 2,297 | 2,324 | 2,291 | 2,324 | +0.56% | 5,400 | 363億2412万 | -1.02% | 31.44 | 0.55 |
11/01 | 2,300 | 2,320 | 2,290 | 2,311 | +0.57% | 6,600 | 361億2093万 | -1.78% | 31.27 | 0.54 |
10/31 | 2,310 | 2,316 | 2,225 | 2,298 | +0.35% | 17,300 | 359億1774万 | -2.54% | 31.09 | 0.54 |
10/30 | 2,306 | 2,330 | 2,282 | 2,290 | -2.05% | 66,100 | 357億9270万 | -3.13% | 30.98 | 0.54 |
10/27 | 2,320 | 2,353 | 2,305 | 2,338 | +0.78% | 11,200 | 365億4294万 | -1.35% | 31.63 | 0.55 |
10/26 | 2,327 | 2,336 | 2,286 | 2,320 | -0.3% | 8,200 | 362億6160万 | -2.32% | 31.39 | 0.54 |
10/25 | 2,309 | 2,355 | 2,290 | 2,327 | +0.74% | 8,400 | 363億7101万 | -2.19% | 31.48 | 0.55 |
10/24 | 2,291 | 2,320 | 2,247 | 2,310 | +0.83% | 7,300 | 361億530万 | -3.1% | 31.25 | 0.54 |
10/23 | 2,378 | 2,409 | 2,279 | 2,291 | -5.64% | 15,400 | 358億833万 | -4.14% | 31 | 0.54 |
10/20 | 2,326 | 2,432 | 2,326 | 2,428 | +2.45% | 6,800 | 379億4964万 | +1.34% | 32.85 | 0.57 |
10/19 | 2,369 | 2,374 | 2,362 | 2,370 | -0.13% | 700 | 370億4310万 | -1.13% | 32.07 | 0.56 |
10/18 | 2,345 | 2,379 | 2,337 | 2,373 | +0.68% | 5,500 | 370億8999万 | -1.25% | 32.11 | 0.56 |
10/17 | 2,308 | 2,364 | 2,308 | 2,357 | +1.99% | 9,100 | 368億3991万 | -2.08% | 31.89 | 0.55 |
10/16 | 2,348 | 2,348 | 2,297 | 2,311 | -3.1% | 7,500 | 361億2093万 | -4.23% | 31.27 | 0.54 |
10/13 | 2,367 | 2,395 | 2,362 | 2,385 | -0.29% | 6,700 | 372億7755万 | -1.53% | 32.27 | 0.56 |
10/12 | 2,374 | 2,400 | 2,324 | 2,392 | +0.08% | 8,400 | 373億8696万 | -1.44% | 32.36 | 0.56 |