株価チャート
2023/09/25~2024/03/13
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 |
03/13 | 1,550 | 1,560 | 1,550 | 1,550 | 0% | 1,000 | 27億7370万 | +0.98% | 19.77 | 0.23 |
03/12 | 1,599 | 1,599 | 1,550 | 1,550 | -1.77% | 1,900 | 27億7370万 | +1.11% | 19.77 | 0.23 |
03/11 | 1,586 | 1,586 | 1,578 | 1,578 | -0.5% | 400 | 28億2381万 | +3% | 20.13 | 0.24 |
03/08 | 1,586 | 1,600 | 1,586 | 1,586 | -0.94% | 500 | 28億3812万 | +3.73% | 20.23 | 0.24 |
03/07 | 1,584 | 1,601 | 1,584 | 1,601 | +1.07% | 1,200 | 28億6496万 | +4.85% | 20.42 | 0.24 |
03/06 | 1,577 | 1,593 | 1,570 | 1,584 | -0.56% | 2,700 | 28億3454万 | +3.94% | 20.21 | 0.24 |
03/05 | 1,552 | 1,593 | 1,552 | 1,593 | +1.66% | 2,500 | 28億5065万 | +4.66% | 20.32 | 0.24 |
03/04 | 1,536 | 1,567 | 1,536 | 1,567 | +2.02% | 2,800 | 28億412万 | +3.16% | 19.99 | 0.24 |
03/01 | 1,515 | 1,536 | 1,515 | 1,536 | +1.45% | 900 | 27億4865万 | +1.25% | 19.59 | 0.23 |
02/29 | 1,514 | 1,514 | 1,514 | 1,514 | -1.05% | 100 | 27億928万 | -0.2% | 19.31 | 0.23 |
02/28 | 1,530 | 1,531 | 1,530 | 1,530 | 0% | 700 | 27億3791万 | +0.72% | 19.52 | 0.23 |
02/27 | 1,530 | 1,530 | 1,530 | 1,530 | -0.33% | 100 | 27億3791万 | +0.66% | 19.52 | 0.23 |
02/26 | 1,531 | 1,535 | 1,531 | 1,535 | +0.72% | 700 | 27億4686万 | +1.05% | 19.58 | 0.23 |
02/22 | 1,504 | 1,524 | 1,504 | 1,524 | +1.33% | 200 | 27億2717万 | +0.33% | 19.44 | 0.23 |
02/21 | 1,520 | 1,520 | 1,504 | 1,504 | -0.73% | 700 | 26億9138万 | -0.99% | 19.18 | 0.23 |
02/20 | 1,515 | 1,515 | 1,515 | 1,515 | 0% | 300 | 27億1107万 | -0.26% | 19.32 | 0.23 |
02/19 | 1,506 | 1,515 | 1,506 | 1,515 | 0% | 200 | 27億1107万 | -0.2% | 19.32 | 0.23 |
02/16 | 1,525 | 1,525 | 1,501 | 1,515 | +1% | 400 | 27億1107万 | -0.33% | 19.32 | 0.23 |
02/15 | 1,506 | 1,525 | 1,500 | 1,500 | -0.33% | 1,300 | 26億8423万 | -1.32% | 19.13 | 0.23 |
02/14 | 1,498 | 1,505 | 1,494 | 1,505 | +0.4% | 1,400 | 26億9317万 | -1.12% | 19.2 | 0.23 |
02/13 | 1,501 | 1,516 | 1,499 | 1,499 | -1.38% | 2,400 | 26億8244万 | -1.51% | 19.12 | 0.23 |
02/09 | 1,500 | 1,522 | 1,498 | 1,520 | +1.33% | 800 | 27億2002万 | -0.2% | 19.39 | 0.23 |
02/08 | 1,527 | 1,527 | 1,500 | 1,500 | -0.66% | 900 | 26億8423万 | -1.51% | 19.13 | 0.23 |
02/07 | 1,502 | 1,513 | 1,502 | 1,510 | +0.53% | 600 | 27億212万 | -0.98% | 19.26 | 0.23 |
02/06 | 1,521 | 1,556 | 1,502 | 1,502 | -1.25% | 2,000 | 26億8780万 | -1.57% | 19.16 | 0.23 |
02/05 | 1,518 | 1,521 | 1,515 | 1,521 | +0.4% | 400 | 27億2180万 | -0.39% | 19.4 | 0.23 |
02/02 | 1,518 | 1,518 | 1,515 | 1,515 | +0.6% | 300 | 27億1107万 | -0.85% | 19.32 | 0.23 |
02/01 | 1,511 | 1,511 | 1,499 | 1,506 | -1.31% | 1,400 | 26億9496万 | -1.44% | 19.21 | 0.23 |
01/30 | 1,527 | 1,527 | 1,526 | 1,526 | 0% | 400 | 27億3075万 | -0.2% | 19.47 | 0.23 |
01/29 | 1,526 | 1,526 | 1,526 | 1,526 | -0.97% | 100 | 27億3075万 | -0.2% | 19.47 | 0.23 |
01/26 | 1,524 | 1,541 | 1,524 | 1,541 | +1.18% | 700 | 27億5759万 | +0.72% | 19.66 | 0.23 |
01/25 | 1,522 | 1,523 | 1,522 | 1,523 | +0.2% | 200 | 27億2538万 | -0.46% | 19.43 | 0.23 |
01/24 | 1,538 | 1,538 | 1,520 | 1,520 | -1.3% | 500 | 27億2002万 | -0.78% | 19.39 | 0.23 |
01/23 | 1,541 | 1,541 | 1,540 | 1,540 | -0.19% | 200 | 27億5580万 | +0.46% | 19.64 | 0.23 |
01/22 | 1,546 | 1,546 | 1,543 | 1,543 | -1.03% | 500 | 27億6117万 | +0.39% | 19.68 | 0.23 |
01/19 | 1,520 | 1,559 | 1,520 | 1,559 | +2.57% | 400 | 27億8981万 | +1.5% | 19.89 | 0.23 |
01/18 | 1,523 | 1,530 | 1,520 | 1,520 | -0.2% | 1,400 | 27億2002万 | -0.91% | 19.39 | 0.23 |
01/17 | 1,522 | 1,535 | 1,522 | 1,523 | +0.07% | 600 | 27億2538万 | -0.65% | 19.43 | 0.23 |
01/16 | 1,503 | 1,522 | 1,503 | 1,522 | +1.33% | 1,300 | 27億2359万 | -0.72% | 19.41 | 0.23 |
01/15 | 1,513 | 1,513 | 1,502 | 1,502 | -0.46% | 700 | 26億8780万 | -1.96% | 19.16 | 0.23 |
01/12 | 1,521 | 1,521 | 1,500 | 1,509 | -2.14% | 1,300 | 27億33万 | -1.57% | 19.25 | 0.23 |
01/11 | 1,542 | 1,542 | 1,542 | 1,542 | +0.72% | 100 | 27億5938万 | +0.59% | 19.67 | 0.23 |
01/10 | 1,540 | 1,540 | 1,531 | 1,531 | -0.26% | 300 | 27億3970万 | -0.13% | 19.53 | 0.23 |
01/09 | 1,550 | 1,550 | 1,523 | 1,535 | +0.85% | 500 | 27億4686万 | 0% | 19.58 | 0.23 |
01/05 | 1,522 | 1,522 | 1,522 | 1,522 | 0% | 100 | 27億2359万 | -0.91% | 19.41 | 0.23 |
01/04 | 1,548 | 1,548 | 1,522 | 1,522 | 0% | 700 | 27億2359万 | -0.98% | 19.41 | 0.23 |
2023 |
12/29 | 1,562 | 1,562 | 1,522 | 1,522 | -1.74% | 600 | 27億2359万 | -0.98% | - | 0.23 |
12/28 | 1,510 | 1,550 | 1,510 | 1,549 | +1.24% | 600 | 27億7191万 | +0.91% | - | 0.23 |
12/27 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 400 | 27億3791万 | -0.2% | - | 0.23 |
12/26 | 1,531 | 1,531 | 1,530 | 1,530 | -0.07% | 1,200 | 27億3791万 | -0.07% | - | 0.23 |
12/25 | 1,531 | 1,531 | 1,531 | 1,531 | 0% | 700 | 27億3970万 | +0.07% | - | 0.23 |
12/22 | 1,530 | 1,531 | 1,530 | 1,531 | +0.07% | 2,400 | 27億3970万 | 0% | - | 0.23 |
12/21 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 200 | 27億3791万 | -0.13% | - | 0.23 |
12/20 | 1,539 | 1,540 | 1,525 | 1,530 | -0.65% | 1,100 | 27億3791万 | -0.2% | - | 0.23 |
12/19 | 1,554 | 1,555 | 1,540 | 1,540 | -0.96% | 300 | 27億5580万 | +0.33% | - | 0.23 |
12/18 | 1,555 | 1,555 | 1,554 | 1,555 | 0% | 2,900 | 27億8265万 | +1.24% | - | 0.23 |
12/15 | 1,546 | 1,555 | 1,545 | 1,555 | 0% | 500 | 27億8265万 | +1.17% | - | 0.23 |
12/14 | 1,625 | 1,625 | 1,545 | 1,555 | -4.43% | 1,200 | 27億8265万 | +1.17% | - | 0.23 |
12/13 | 1,640 | 1,678 | 1,560 | 1,627 | +5.65% | 3,700 | 29億1149万 | +5.79% | - | 0.24 |
12/12 | 1,505 | 1,540 | 1,502 | 1,540 | +2.33% | 1,200 | 27億5580万 | +0.33% | - | 0.23 |
12/11 | 1,509 | 1,509 | 1,505 | 1,505 | +0.94% | 3,600 | 26億9317万 | -1.95% | - | 0.22 |
12/08 | 1,491 | 1,491 | 1,491 | 1,491 | -1.58% | 200 | 26億6812万 | -2.99% | - | 0.22 |
12/07 | 1,500 | 1,519 | 1,491 | 1,515 | +0.13% | 1,100 | 27億1107万 | -1.62% | - | 0.22 |
12/05 | 1,512 | 1,513 | 1,512 | 1,513 | 0% | 400 | 27億749万 | -1.82% | - | 0.22 |
12/04 | 1,520 | 1,520 | 1,513 | 1,513 | -0.46% | 700 | 27億749万 | -2.07% | - | 0.22 |
12/01 | 1,520 | 1,520 | 1,520 | 1,520 | -1.36% | 400 | 27億2002万 | -1.87% | - | 0.22 |
11/30 | 1,541 | 1,541 | 1,541 | 1,541 | -2.53% | 500 | 27億5759万 | -0.71% | - | 0.23 |
11/29 | 1,550 | 1,581 | 1,550 | 1,581 | +1.93% | 200 | 28億2917万 | +1.67% | - | 0.23 |
11/27 | 1,551 | 1,551 | 1,551 | 1,551 | 0% | 200 | 27億7549万 | -0.26% | - | 0.23 |
11/24 | 1,500 | 1,551 | 1,500 | 1,551 | +2.24% | 600 | 27億7549万 | -0.32% | - | 0.23 |
11/21 | 1,517 | 1,517 | 1,517 | 1,517 | +2.43% | 300 | 27億1465万 | -2.63% | - | 0.22 |
11/20 | 1,481 | 1,481 | 1,481 | 1,481 | 0% | 1,500 | 26億5023万 | -5.31% | - | 0.22 |
11/17 | 1,481 | 1,481 | 1,481 | 1,481 | -1.27% | 200 | 26億5023万 | -5.79% | - | 0.22 |
11/16 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 500 | 26億8423万 | -5.06% | - | 0.22 |
11/15 | 1,548 | 1,548 | 1,470 | 1,500 | -3.16% | 2,300 | 26億8423万 | -5.48% | - | 0.22 |
11/14 | 1,550 | 1,550 | 1,549 | 1,549 | -0.06% | 200 | 27億7191万 | -2.82% | - | 0.23 |
11/13 | 1,550 | 1,550 | 1,550 | 1,550 | -1.27% | 200 | 27億7370万 | -3.13% | - | 0.23 |
11/10 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 100 | 28億949万 | -2.24% | - | 0.23 |
11/08 | 1,570 | 1,570 | 1,570 | 1,570 | -0.51% | 100 | 28億949万 | -2.55% | - | 0.23 |
11/07 | 1,578 | 1,578 | 1,578 | 1,578 | 0% | 3,100 | 28億2381万 | -2.35% | - | 0.23 |
10/31 | 1,559 | 1,578 | 1,559 | 1,578 | +1.22% | 300 | 28億2381万 | -2.71% | - | 0.23 |
10/30 | 1,578 | 1,578 | 1,559 | 1,559 | -1.2% | 500 | 27億8981万 | -4.24% | - | 0.23 |
10/26 | 1,578 | 1,578 | 1,578 | 1,578 | +1.81% | 100 | 28億2381万 | -3.43% | - | 0.23 |
10/25 | 1,527 | 1,550 | 1,527 | 1,550 | +1.51% | 400 | 27億7370万 | -5.6% | - | 0.23 |
10/24 | 1,556 | 1,580 | 1,527 | 1,527 | -1.99% | 1,100 | 27億3254万 | -7.4% | - | 0.23 |
10/20 | 1,558 | 1,558 | 1,558 | 1,558 | -0.06% | 200 | 27億8802万 | -5.97% | - | 0.23 |
10/18 | 1,560 | 1,560 | 1,559 | 1,559 | -0.06% | 300 | 27億8981万 | -6.25% | - | 0.23 |
10/17 | 1,600 | 1,600 | 1,560 | 1,560 | -2.62% | 600 | 27億9159万 | -6.53% | - | 0.23 |
10/13 | 1,610 | 1,610 | 1,602 | 1,602 | -0.5% | 300 | 28億6675万 | -4.42% | - | 0.24 |
10/12 | 1,608 | 1,610 | 1,608 | 1,610 | 0% | 200 | 28億8107万 | -4.17% | - | 0.24 |
10/11 | 1,600 | 1,610 | 1,600 | 1,610 | +0.63% | 1,200 | 28億8107万 | -4.34% | - | 0.24 |
10/10 | 1,586 | 1,604 | 1,586 | 1,600 | +0.88% | 400 | 28億6317万 | -5.1% | - | 0.24 |
10/06 | 1,570 | 1,586 | 1,559 | 1,586 | +1.02% | 900 | 28億3812万 | -6.1% | - | 0.23 |
10/05 | 1,558 | 1,575 | 1,558 | 1,570 | -1.69% | 600 | 28億949万 | -7.32% | - | 0.23 |
10/04 | 1,651 | 1,651 | 1,597 | 1,597 | -4.77% | 1,300 | 28億5781万 | -6% | - | 0.24 |
10/02 | 1,678 | 1,678 | 1,677 | 1,677 | -0.06% | 400 | 30億96万 | -1.58% | - | 0.25 |
09/29 | 1,678 | 1,678 | 1,678 | 1,678 | -0.12% | 100 | 30億275万 | -1.64% | - | 0.24 |
09/28 | 1,680 | 1,680 | 1,680 | 1,680 | -0.06% | 100 | 30億633万 | -1.58% | - | 0.24 |
09/27 | 1,673 | 1,681 | 1,673 | 1,681 | 0% | 200 | 30億812万 | -1.7% | - | 0.24 |
09/25 | 1,683 | 1,683 | 1,681 | 1,681 | -0.83% | 300 | 30億812万 | -1.75% | - | 0.24 |