株価チャート
2023/08/18～2024/01/16
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 | 587,000 | 590,000 | 580,000 | 582,000 | -1.02% | 3,302 | - | +0.68% | - | - |
| 01/15 | 590,000 | 593,000 | 585,000 | 588,000 | -0.34% | 3,045 | - | +1.76% | - | - |
| 01/12 | 590,000 | 593,000 | 588,000 | 590,000 | +0.17% | 3,399 | - | +2.2% | - | - |
| 01/11 | 585,000 | 589,000 | 584,000 | 589,000 | +1.03% | 2,242 | - | +2.19% | - | - |
| 01/10 | 585,000 | 589,000 | 583,000 | 583,000 | -0.51% | 2,605 | - | +1.34% | - | - |
| 01/09 | 586,000 | 589,000 | 582,000 | 586,000 | +0.17% | 2,732 | - | +1.92% | - | - |
| 01/05 | 581,000 | 588,000 | 578,000 | 585,000 | +1.74% | 3,718 | - | +1.88% | - | - |
| 01/04 | 581,000 | 581,000 | 575,000 | 575,000 | -1.54% | 2,927 | - | +0.25% | - | - |
| 2023 |
| 12/29 | 579,000 | 584,000 | 578,000 | 584,000 | +1.04% | 2,224 | - | +1.83% | - | - |
| 12/28 | 578,000 | 582,000 | 575,000 | 578,000 | +0.52% | 2,440 | - | +0.85% | - | - |
| 12/27 | 575,000 | 578,000 | 573,000 | 575,000 | +0.88% | 2,680 | - | +0.4% | - | - |
| 12/26 | 568,000 | 573,000 | 567,000 | 570,000 | +0.18% | 2,177 | - | -0.43% | - | - |
| 12/25 | 574,000 | 574,000 | 568,000 | 569,000 | -1.22% | 1,824 | - | -0.64% | - | - |
| 12/22 | 571,000 | 576,000 | 570,000 | 576,000 | +1.05% | 2,457 | - | +0.57% | - | - |
| 12/21 | 572,000 | 576,000 | 569,000 | 570,000 | -1.04% | 2,471 | - | -0.43% | - | - |
| 12/20 | 570,000 | 579,000 | 570,000 | 576,000 | +1.05% | 3,345 | - | +0.57% | - | - |
| 12/19 | 574,000 | 575,000 | 566,000 | 570,000 | -0.7% | 3,968 | - | -0.42% | - | - |
| 12/18 | 581,000 | 581,000 | 571,000 | 574,000 | -1.37% | 4,175 | - | +0.38% | - | - |
| 12/15 | 580,000 | 582,000 | 577,000 | 582,000 | +0.34% | 5,311 | - | +1.86% | - | - |
| 12/14 | 581,000 | 582,000 | 578,000 | 580,000 | +0.35% | 2,750 | - | +1.68% | - | - |
| 12/13 | 582,000 | 582,000 | 575,000 | 578,000 | -0.69% | 2,846 | - | +1.43% | - | - |
| 12/12 | 580,000 | 582,000 | 578,000 | 582,000 | +1.39% | 3,096 | - | +2.2% | - | - |
| 12/11 | 570,000 | 576,000 | 569,000 | 574,000 | +1.23% | 2,839 | - | +0.89% | - | - |
| 12/08 | 566,000 | 571,000 | 564,000 | 567,000 | -0.35% | 3,880 | - | -0.28% | - | - |
| 12/07 | 574,000 | 577,000 | 567,000 | 569,000 | -1.22% | 2,318 | - | +0.13% | - | - |
| 12/06 | 574,000 | 578,000 | 573,000 | 576,000 | +0.35% | 2,784 | - | +1.42% | - | - |
| 12/05 | 568,000 | 574,000 | 568,000 | 574,000 | +1.23% | 2,452 | - | +1.19% | - | - |
| 12/04 | 565,000 | 567,000 | 562,000 | 567,000 | +0.89% | 3,390 | - | -0.06% | - | - |
| 12/01 | 574,000 | 574,000 | 562,000 | 562,000 | -2.26% | 4,698 | - | -0.92% | - | - |
| 11/30 | 569,000 | 576,000 | 565,000 | 575,000 | +1.41% | 10,279 | - | +1.31% | - | - |
| 11/29 | 569,000 | 572,000 | 565,000 | 567,000 | -0.35% | 3,114 | - | -0.04% | - | - |
| 11/28 | 573,000 | 573,000 | 567,000 | 569,000 | -0.7% | 3,297 | - | +0.32% | - | - |
| 11/27 | 571,000 | 573,000 | 570,000 | 573,000 | -0.35% | 2,544 | - | +1.06% | - | - |
| 11/24 | 569,000 | 575,000 | 567,000 | 575,000 | +1.23% | 2,235 | - | +1.36% | - | - |
| 11/22 | 570,000 | 572,000 | 565,000 | 568,000 | -0.18% | 3,045 | - | +0.15% | - | - |
| 11/21 | 573,000 | 575,000 | 568,000 | 569,000 | -0.87% | 4,263 | - | +0.4% | - | - |
| 11/20 | 575,000 | 580,000 | 571,000 | 574,000 | +0.35% | 4,010 | - | +1.36% | - | - |
| 11/17 | 568,000 | 573,000 | 568,000 | 572,000 | +0.7% | 2,603 | - | +1.02% | - | - |
| 11/16 | 578,000 | 578,000 | 564,000 | 568,000 | -1.73% | 5,825 | - | +0.3% | - | - |
| 11/15 | 573,000 | 578,000 | 571,000 | 578,000 | +1.94% | 3,400 | - | +2.02% | - | - |
| 11/14 | 557,000 | 572,000 | 557,000 | 567,000 | +1.98% | 4,643 | - | +0.11% | - | - |
| 11/13 | 564,000 | 566,000 | 556,000 | 556,000 | -1.24% | 3,675 | - | -1.84% | - | - |
| 11/10 | 560,000 | 565,000 | 559,000 | 563,000 | +0.9% | 4,176 | - | -0.71% | - | - |
| 11/09 | 563,000 | 564,000 | 556,000 | 558,000 | -1.24% | 4,452 | - | -1.57% | - | - |
| 11/08 | 571,000 | 572,000 | 564,000 | 565,000 | -0.7% | 3,284 | - | -0.42% | - | - |
| 11/07 | 569,000 | 571,000 | 562,000 | 569,000 | 0% | 6,146 | - | +0.19% | - | - |
| 11/06 | 571,000 | 575,000 | 568,000 | 569,000 | +0.71% | 3,794 | - | +0.09% | - | - |
| 11/02 | 563,000 | 569,000 | 561,000 | 565,000 | +1.07% | 4,831 | - | -0.66% | - | - |
| 11/01 | 567,000 | 569,000 | 558,000 | 559,000 | -0.36% | 5,412 | - | -1.94% | - | - |
| 10/31 | 558,000 | 565,000 | 556,000 | 561,000 | +0.54% | 5,482 | - | -1.85% | - | - |
| 10/30 | 567,000 | 571,000 | 557,000 | 558,000 | -3.13% | 4,271 | - | -2.63% | - | - |
| 10/27 | 569,000 | 578,000 | 568,000 | 576,000 | +2.13% | 5,295 | - | +0.24% | - | - |
| 10/26 | 568,000 | 570,000 | 561,000 | 564,000 | -1.23% | 4,208 | - | -1.99% | - | - |
| 10/25 | 567,000 | 571,000 | 562,000 | 571,000 | +0.71% | 3,878 | - | -1% | - | - |
| 10/24 | 568,000 | 570,000 | 560,000 | 567,000 | +0.18% | 4,798 | - | -1.89% | - | - |
| 10/23 | 564,000 | 571,000 | 559,000 | 566,000 | +0.35% | 4,620 | - | -2.26% | - | - |
| 10/20 | 576,000 | 576,000 | 564,000 | 564,000 | -2.76% | 5,276 | - | -2.8% | - | - |
| 10/19 | 571,000 | 587,000 | 570,000 | 580,000 | +1.4% | 6,395 | - | -0.19% | - | - |
| 10/18 | 560,000 | 573,000 | 560,000 | 572,000 | +2.51% | 3,689 | - | -1.66% | - | - |
| 10/17 | 556,000 | 561,000 | 555,000 | 558,000 | +0.18% | 5,778 | - | -4.2% | - | - |
| 10/16 | 570,000 | 571,000 | 556,000 | 557,000 | -2.62% | 5,097 | - | -4.7% | - | - |
| 10/13 | 573,000 | 575,000 | 569,000 | 572,000 | -0.52% | 4,514 | - | -2.5% | - | - |
| 10/12 | 575,000 | 579,000 | 574,000 | 575,000 | +0.17% | 4,121 | - | -2.27% | - | - |
| 10/11 | 571,000 | 580,000 | 570,000 | 574,000 | +0.17% | 2,741 | - | -2.7% | - | - |
| 10/10 | 569,000 | 576,000 | 568,000 | 573,000 | +0.7% | 3,589 | - | -3.09% | - | - |
| 10/06 | 569,000 | 572,000 | 567,000 | 569,000 | -0.18% | 2,554 | - | -4% | - | - |
| 10/05 | 561,000 | 572,000 | 561,000 | 570,000 | +1.6% | 4,691 | - | -4.06% | - | - |
| 10/04 | 567,000 | 573,000 | 558,000 | 561,000 | -1.58% | 6,402 | - | -5.77% | - | - |
| 10/03 | 578,000 | 579,000 | 568,000 | 570,000 | -1.38% | 3,889 | - | -4.49% | - | - |
| 10/02 | 585,000 | 586,000 | 577,000 | 578,000 | -0.86% | 2,673 | - | -3.29% | - | - |
| 09/29 | 580,000 | 586,000 | 579,000 | 583,000 | +1.22% | 4,716 | - | -2.53% | - | - |
| 09/28 | 582,000 | 584,000 | 575,000 | 576,000 | -3.52% | 5,026 | - | -3.69% | - | - |
| 09/27 | 597,000 | 599,000 | 594,000 | 597,000 | -0.17% | 4,928 | - | -0.19% | - | - |
| 09/26 | 597,000 | 600,000 | 596,000 | 598,000 | 0% | 3,022 | - | +0.1% | - | - |
| 09/25 | 598,000 | 603,000 | 597,000 | 598,000 | +0.17% | 4,233 | - | +0.26% | - | - |
| 09/22 | 594,000 | 600,000 | 592,000 | 597,000 | +0.17% | 3,798 | - | +0.23% | - | - |
| 09/21 | 596,000 | 599,000 | 593,000 | 596,000 | -0.17% | 2,504 | - | +0.15% | - | - |
| 09/20 | 597,000 | 601,000 | 597,000 | 597,000 | -0.5% | 2,766 | - | +0.42% | - | - |
| 09/19 | 594,000 | 601,000 | 592,000 | 600,000 | +0.67% | 2,697 | - | +1.02% | - | - |
| 09/15 | 595,000 | 599,000 | 590,000 | 596,000 | +0.17% | 6,821 | - | +0.47% | - | - |
| 09/14 | 587,000 | 597,000 | 587,000 | 595,000 | +1.54% | 3,617 | - | +0.38% | - | - |
| 09/13 | 590,000 | 596,000 | 583,000 | 586,000 | -1.18% | 3,962 | - | -1.03% | - | - |
| 09/12 | 595,000 | 595,000 | 589,000 | 593,000 | 0% | 3,002 | - | +0.21% | - | - |
| 09/11 | 608,000 | 609,000 | 591,000 | 593,000 | -2.47% | 3,786 | - | +0.3% | - | - |
| 09/08 | 611,000 | 612,000 | 606,000 | 608,000 | -0.65% | 4,985 | - | +2.99% | - | - |
| 09/07 | 614,000 | 616,000 | 610,000 | 612,000 | -0.33% | 2,678 | - | +3.89% | - | - |
| 09/06 | 615,000 | 619,000 | 612,000 | 614,000 | 0% | 3,627 | - | +4.47% | - | - |
| 09/05 | 606,000 | 614,000 | 604,000 | 614,000 | +0.99% | 2,843 | - | +4.76% | - | - |
| 09/04 | 610,000 | 610,000 | 604,000 | 608,000 | 0% | 2,243 | - | +4.04% | - | - |
| 09/01 | 602,000 | 609,000 | 598,000 | 608,000 | +0.5% | 3,504 | - | +4.22% | - | - |
| 08/31 | 604,000 | 608,000 | 601,000 | 605,000 | +0.67% | 8,372 | - | +3.85% | - | - |
| 08/30 | 598,000 | 604,000 | 595,000 | 601,000 | +0.67% | 5,283 | - | +3.31% | - | - |
| 08/29 | 592,000 | 599,000 | 590,000 | 597,000 | +0.84% | 3,318 | - | +2.82% | - | - |
| 08/28 | 586,000 | 592,000 | 585,000 | 592,000 | +0.51% | 2,059 | - | +2.15% | - | - |
| 08/25 | 582,000 | 589,000 | 582,000 | 589,000 | +1.2% | 2,523 | - | +1.77% | - | - |
| 08/24 | 581,000 | 583,000 | 580,000 | 582,000 | +0.69% | 1,875 | - | +0.68% | - | - |
| 08/23 | 578,000 | 581,000 | 576,000 | 578,000 | 0% | 3,267 | - | +0.1% | - | - |
| 08/22 | 574,000 | 580,000 | 573,000 | 578,000 | +0.7% | 3,043 | - | +0.26% | - | - |
| 08/21 | 574,000 | 579,000 | 574,000 | 574,000 | -0.69% | 4,576 | - | -0.31% | - | - |
| 08/18 | 577,000 | 584,000 | 577,000 | 578,000 | -0.86% | 3,137 | - | +0.51% | - | - |
