株価チャート
2023/09/21～2024/02/19
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 |
| 02/19 | 1,247 | 1,247 | 1,247 | 1,247 | 0% | 900 | 61億281万 | -0.08% | 8.47 | 1.02 |
| 02/16 | 1,247 | 1,247 | 1,247 | 1,247 | -0.08% | 300 | 61億281万 | -0.08% | 8.47 | 1.02 |
| 02/15 | 1,248 | 1,248 | 1,248 | 1,248 | 0% | 400 | 61億771万 | 0% | 8.48 | 1.02 |
| 02/14 | 1,248 | 1,248 | 1,248 | 1,248 | 0% | 500 | 61億771万 | 0% | 8.48 | 1.02 |
| 02/13 | 1,248 | 1,249 | 1,248 | 1,248 | 0% | 500 | 61億771万 | 0% | 8.48 | 1.02 |
| 02/09 | 1,248 | 1,248 | 1,248 | 1,248 | -0.08% | 1,900 | 61億771万 | 0% | 8.48 | 1.02 |
| 02/08 | 1,248 | 1,249 | 1,248 | 1,249 | +0.08% | 21,500 | 61億1260万 | +0.08% | 8.48 | 1.03 |
| 02/07 | 1,248 | 1,248 | 1,248 | 1,248 | 0% | 200 | 61億771万 | 0% | 8.48 | 1.02 |
| 02/06 | 1,248 | 1,249 | 1,248 | 1,248 | 0% | 700 | 61億771万 | 0% | 8.48 | 1.02 |
| 02/05 | 1,248 | 1,249 | 1,248 | 1,248 | 0% | 2,200 | 61億771万 | 0% | 8.48 | 1.02 |
| 02/02 | 1,248 | 1,250 | 1,248 | 1,248 | -0.16% | 500 | 61億771万 | 0% | 8.48 | 1.02 |
| 02/01 | 1,248 | 1,250 | 1,247 | 1,250 | +0.16% | 62,100 | 61億1750万 | +0.16% | 8.49 | 1.03 |
| 01/31 | 1,248 | 1,248 | 1,248 | 1,248 | 0% | 1,100 | 61億771万 | 0% | 8.48 | 1.02 |
| 01/30 | 1,248 | 1,248 | 1,248 | 1,248 | 0% | 7,800 | 61億771万 | 0% | 8.48 | 1.02 |
| 01/29 | 1,248 | 1,248 | 1,248 | 1,248 | 0% | 400 | 61億771万 | 0% | 8.48 | 1.02 |
| 01/26 | 1,248 | 1,248 | 1,248 | 1,248 | -0.08% | 6,900 | 61億771万 | 0% | 8.48 | 1.02 |
| 01/25 | 1,248 | 1,249 | 1,248 | 1,249 | +0.08% | 1,800 | 61億1260万 | +0.08% | 8.48 | 1.03 |
| 01/24 | 1,248 | 1,248 | 1,248 | 1,248 | 0% | 4,600 | 61億771万 | 0% | 8.48 | 1.02 |
| 01/23 | 1,247 | 1,248 | 1,247 | 1,248 | +0.08% | 2,000 | 61億771万 | 0% | 8.48 | 1.02 |
| 01/22 | 1,247 | 1,247 | 1,247 | 1,247 | 0% | 2,600 | 61億281万 | -0.08% | 8.47 | 1.02 |
| 01/19 | 1,247 | 1,247 | 1,247 | 1,247 | 0% | 2,700 | 61億281万 | -0.08% | 8.47 | 1.02 |
| 01/18 | 1,247 | 1,247 | 1,247 | 1,247 | 0% | 1,000 | 61億281万 | -0.08% | 8.47 | 1.02 |
| 01/17 | 1,247 | 1,248 | 1,247 | 1,247 | 0% | 3,600 | 61億281万 | -0.08% | 8.47 | 1.02 |
| 01/16 | 1,247 | 1,247 | 1,247 | 1,247 | 0% | 1,500 | 61億281万 | -0.08% | 8.47 | 1.02 |
| 01/15 | 1,247 | 1,248 | 1,247 | 1,247 | 0% | 800 | 61億281万 | -0.08% | 8.47 | 1.02 |
| 01/12 | 1,247 | 1,247 | 1,247 | 1,247 | -0.08% | 1,000 | 61億281万 | -0.08% | 8.47 | 1.02 |
| 01/11 | 1,248 | 1,248 | 1,248 | 1,248 | -0.08% | 300 | 61億771万 | 0% | 8.48 | 1.02 |
| 01/10 | 1,248 | 1,249 | 1,248 | 1,249 | +0.08% | 3,800 | 61億1260万 | +0.08% | 8.48 | 1.03 |
| 01/09 | 1,248 | 1,249 | 1,248 | 1,248 | -0.16% | 2,900 | 61億771万 | 0% | 8.48 | 1.02 |
| 01/05 | 1,248 | 1,250 | 1,248 | 1,250 | +0.16% | 2,100 | 61億1750万 | +0.16% | 8.49 | 1.03 |
| 01/04 | 1,248 | 1,251 | 1,248 | 1,248 | 0% | 15,300 | 61億771万 | 0% | 8.48 | 1.02 |
| 2023 |
| 12/29 | 1,248 | 1,249 | 1,248 | 1,248 | 0% | 15,200 | 61億771万 | 0% | 8.48 | 1.01 |
| 12/28 | 1,248 | 1,249 | 1,248 | 1,248 | -0.08% | 7,400 | 61億771万 | 0% | 8.48 | 1.01 |
| 12/27 | 1,248 | 1,249 | 1,248 | 1,249 | +0.08% | 7,800 | 61億1260万 | +0.08% | 8.48 | 1.01 |
| 12/26 | 1,248 | 1,248 | 1,248 | 1,248 | +0.08% | 400 | 61億771万 | 0% | 8.48 | 1.01 |
| 12/25 | 1,247 | 1,249 | 1,247 | 1,247 | 0% | 5,100 | 61億281万 | -0.08% | 8.47 | 1.01 |
| 12/22 | 1,247 | 1,249 | 1,247 | 1,247 | -0.08% | 13,300 | 61億281万 | -0.08% | 8.47 | 1.01 |
| 12/21 | 1,248 | 1,248 | 1,248 | 1,248 | +0.08% | 5,600 | 61億771万 | 0% | 8.48 | 1.01 |
| 12/20 | 1,248 | 1,248 | 1,247 | 1,247 | +0.08% | 2,500 | 61億281万 | -0.08% | 8.47 | 1.01 |
| 12/19 | 1,248 | 1,248 | 1,245 | 1,246 | -0.24% | 21,900 | 60億9792万 | -0.16% | 8.46 | 1.01 |
| 12/18 | 1,249 | 1,250 | 1,249 | 1,249 | 0% | 24,300 | 61億1260万 | +0.08% | 8.48 | 1.01 |
| 12/15 | 1,249 | 1,250 | 1,248 | 1,249 | 0% | 82,200 | 61億1260万 | +0.08% | 8.48 | 1.01 |
| 12/14 | 1,249 | 1,249 | 1,248 | 1,249 | 0% | 39,400 | 61億1260万 | +0.08% | 8.48 | 1.01 |
| 12/13 | 1,249 | 1,249 | 1,248 | 1,249 | 0% | 51,400 | 61億1260万 | +0.48% | 8.48 | 1.01 |
| 12/12 | 1,248 | 1,249 | 1,248 | 1,249 | +0.08% | 12,500 | 61億1260万 | +1.38% | 8.48 | 1.01 |
| 12/11 | 1,249 | 1,249 | 1,248 | 1,248 | 0% | 27,000 | 61億771万 | +2.72% | 8.48 | 1.01 |
| 12/08 | 1,248 | 1,249 | 1,248 | 1,248 | 0% | 22,200 | 61億771万 | +4.09% | 8.48 | 1.01 |
| 12/07 | 1,248 | 1,249 | 1,248 | 1,248 | 0% | 14,300 | 61億771万 | +5.58% | 8.48 | 1.01 |
| 12/06 | 1,248 | 1,249 | 1,248 | 1,248 | 0% | 17,100 | 61億771万 | +7.12% | 8.48 | 1.01 |
| 12/05 | 1,248 | 1,249 | 1,247 | 1,248 | 0% | 120,500 | 61億771万 | +8.71% | 8.48 | 1.01 |
| 12/04 | 1,248 | 1,248 | 1,247 | 1,248 | 0% | 10,700 | 61億771万 | +10.44% | 8.48 | 1.01 |
| 12/01 | 1,248 | 1,248 | 1,247 | 1,248 | 0% | 16,700 | 61億771万 | +12.13% | 8.48 | 1.01 |
| 11/30 | 1,248 | 1,248 | 1,247 | 1,248 | 0% | 29,000 | 61億771万 | +13.87% | 8.48 | 1.01 |
| 11/29 | 1,248 | 1,248 | 1,247 | 1,248 | +0.08% | 43,700 | 61億771万 | +15.66% | 8.48 | 1.01 |
| 11/28 | 1,247 | 1,248 | 1,247 | 1,247 | 0% | 28,100 | 61億281万 | +17.42% | 8.47 | 1.01 |
| 11/27 | 1,248 | 1,249 | 1,247 | 1,247 | -0.08% | 50,000 | 61億281万 | +19.33% | 8.47 | 1.01 |
| 11/24 | 1,248 | 1,249 | 1,248 | 1,248 | 0% | 28,800 | 61億771万 | +21.52% | 8.48 | 1.01 |
| 11/22 | 1,248 | 1,248 | 1,247 | 1,248 | +0.08% | 79,500 | 61億771万 | +23.44% | 8.48 | 1.01 |
| 11/21 | 1,248 | 1,248 | 1,247 | 1,247 | 0% | 60,900 | 61億281万 | +25.58% | 8.47 | 1.01 |
| 11/20 | 1,248 | 1,248 | 1,247 | 1,247 | -0.08% | 52,900 | 61億281万 | +27.77% | 8.47 | 1.01 |
| 11/17 | 1,248 | 1,249 | 1,247 | 1,248 | 0% | 90,400 | 61億771万 | +30.14% | 8.48 | 1.01 |
| 11/16 | 1,247 | 1,248 | 1,247 | 1,248 | +0.08% | 232,200 | 61億771万 | +32.48% | 8.48 | 1.01 |
| 11/15 | 1,247 | 1,247 | 1,246 | 1,247 | +0.08% | 122,400 | 61億281万 | +34.81% | 8.47 | 1.01 |
| 11/14 | 1,247 | 1,247 | 1,246 | 1,246 | 0% | 113,400 | 60億9792万 | +37.22% | 8.46 | 1.01 |
| 11/13 | 1,247 | 1,247 | 1,246 | 1,246 | 0% | 109,800 | 60億9792万 | +39.84% | 8.46 | 1.01 |
| 11/10 | 1,246 | 1,247 | 1,246 | 1,246 | -0.08% | 149,200 | 60億9792万 | +42.56% | 8.46 | 1.01 |
| 11/09 | 1,246 | 1,247 | 1,246 | 1,247 | +10.35% | 736,600 | 61億281万 | +45.51% | 8.47 | 1.01 |
| 11/08 | 1,130 | 1,130 | 1,130 | 1,130 | +15.31% | 7,900 | 55億3022万 | +34.52% | 7.67 | 0.92 |
| 11/07 | 980 | 980 | 980 | 980 | +18.07% | 4,600 | 47億9612万 | +18.07% | 6.66 | 0.8 |
| 11/06 | 841 | 845 | 830 | 830 | -0.72% | 3,800 | 40億6202万 | +0.61% | 5.64 | 0.67 |
| 11/02 | 845 | 848 | 816 | 836 | +0.48% | 9,100 | 40億9138万 | +1.09% | 5.68 | 0.68 |
| 11/01 | 815 | 841 | 815 | 832 | +1.34% | 10,000 | 40億7180万 | +0.6% | 5.65 | 0.68 |
| 10/31 | 804 | 825 | 804 | 821 | +1.61% | 7,900 | 40億1797万 | -0.85% | 5.58 | 0.67 |
| 10/30 | 818 | 820 | 787 | 808 | -1.46% | 38,600 | 39億5435万 | -2.53% | 5.49 | 0.66 |
| 10/27 | 819 | 823 | 815 | 820 | +0.12% | 3,400 | 40億1308万 | -1.32% | 5.57 | 0.67 |
| 10/26 | 818 | 820 | 815 | 819 | +0.12% | 4,400 | 40億818万 | -1.56% | 5.56 | 0.67 |
| 10/25 | 819 | 820 | 818 | 818 | +0.37% | 1,700 | 40億329万 | -1.68% | 5.56 | 0.66 |
| 10/24 | 813 | 820 | 813 | 815 | -0.73% | 3,100 | 39億8861万 | -2.04% | 5.53 | 0.66 |
| 10/23 | 818 | 821 | 815 | 821 | +0.37% | 1,400 | 40億1797万 | -1.32% | 5.58 | 0.67 |
| 10/20 | 818 | 825 | 818 | 818 | +0.12% | 1,000 | 40億329万 | -1.56% | 5.56 | 0.66 |
| 10/19 | 817 | 825 | 815 | 817 | -1.33% | 3,400 | 39億9839万 | -1.68% | 5.55 | 0.66 |
| 10/18 | 827 | 828 | 823 | 828 | +1.35% | 2,200 | 40億5223万 | -0.36% | 5.62 | 0.67 |
| 10/17 | 820 | 831 | 813 | 817 | +0.74% | 7,200 | 39億9839万 | -1.57% | 5.55 | 0.66 |
| 10/16 | 822 | 825 | 811 | 811 | -1.34% | 4,400 | 39億6903万 | -2.29% | 5.51 | 0.66 |
| 10/13 | 835 | 835 | 822 | 822 | -1.2% | 3,800 | 40億2286万 | -0.96% | 5.58 | 0.67 |
| 10/12 | 832 | 832 | 822 | 832 | +1.84% | 1,200 | 40億7180万 | +0.36% | 5.65 | 0.68 |
| 10/11 | 832 | 832 | 815 | 817 | -1.33% | 7,500 | 39億9839万 | -1.33% | 5.55 | 0.66 |
| 10/10 | 827 | 830 | 805 | 828 | +0.12% | 6,500 | 40億5223万 | 0% | 5.62 | 0.67 |
| 10/06 | 819 | 827 | 808 | 827 | +0.98% | 3,500 | 40億4733万 | 0% | 5.62 | 0.67 |
| 10/05 | 811 | 823 | 810 | 819 | +0.99% | 16,200 | 40億818万 | -0.85% | 5.56 | 0.67 |
| 10/04 | 809 | 821 | 807 | 811 | -2.87% | 13,000 | 39億6903万 | -1.7% | 5.51 | 0.66 |
| 10/03 | 874 | 885 | 830 | 835 | -3.47% | 17,200 | 40億8649万 | +1.33% | 5.67 | 0.68 |
| 10/02 | 885 | 885 | 865 | 865 | -0.57% | 6,600 | 42億3331万 | +5.1% | 5.87 | 0.7 |
| 09/29 | 862 | 885 | 862 | 870 | +0.93% | 15,700 | 42億5778万 | +6.1% | 5.91 | 0.76 |
| 09/28 | 850 | 862 | 837 | 862 | +1.29% | 7,800 | 42億1862万 | +5.51% | 5.85 | 0.75 |
| 09/27 | 853 | 853 | 847 | 851 | -0.23% | 5,000 | 41億6479万 | +4.42% | 5.78 | 0.74 |
| 09/26 | 842 | 856 | 842 | 853 | +1.31% | 5,100 | 41億7458万 | +5.05% | 5.79 | 0.74 |
| 09/25 | 845 | 852 | 842 | 842 | -0.82% | 6,900 | 41億2074万 | +3.95% | 5.72 | 0.73 |
| 09/22 | 843 | 855 | 836 | 849 | +0.47% | 15,700 | 41億5500万 | +5.07% | 5.77 | 0.73 |
| 09/21 | 833 | 848 | 827 | 845 | +1.68% | 30,000 | 41億3543万 | +4.84% | 5.74 | 0.73 |
