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 | 858 | 858 | 851 | 853 | -0.58% | 2,600 | 334億6080万 | +0.47% | 12.1 | 0.68 |
| 02/16 | 853 | 858 | 853 | 858 | +0.59% | 2,800 | 336億5693万 | +1.06% | 12.17 | 0.68 |
| 02/15 | 852 | 860 | 852 | 853 | +0.12% | 3,000 | 334億6080万 | +0.59% | 12.1 | 0.68 |
| 02/14 | 855 | 869 | 852 | 852 | -0.35% | 2,600 | 334億2157万 | +0.59% | 12.09 | 0.68 |
| 02/13 | 851 | 870 | 849 | 855 | +0.35% | 4,300 | 335億3925万 | +1.06% | 12.13 | 0.68 |
| 02/09 | 856 | 856 | 847 | 852 | -0.47% | 2,200 | 334億2157万 | +0.95% | 12.09 | 0.68 |
| 02/08 | 855 | 858 | 847 | 856 | +0.71% | 2,200 | 335億7848万 | +1.54% | 12.15 | 0.68 |
| 02/07 | 864 | 864 | 846 | 850 | -1.16% | 9,400 | 333億4312万 | +0.95% | 12.06 | 0.67 |
| 02/06 | 871 | 871 | 852 | 860 | -1.15% | 3,600 | 337億3539万 | +2.38% | 12.2 | 0.68 |
| 02/05 | 870 | 870 | 870 | 870 | +1.16% | 2,900 | 341億2766万 | +3.82% | 12.34 | 0.69 |
| 02/02 | 852 | 860 | 852 | 860 | +0.94% | 3,800 | 337億3539万 | +2.99% | 12.2 | 0.68 |
| 02/01 | 859 | 859 | 851 | 852 | 0% | 2,500 | 334億2157万 | +2.28% | 12.09 | 0.68 |
| 01/31 | 857 | 858 | 851 | 852 | -0.23% | 5,100 | 334億2157万 | +2.53% | 12.09 | 0.68 |
| 01/30 | 862 | 862 | 854 | 854 | -0.47% | 2,500 | 335億2万 | +3.02% | 12.12 | 0.68 |
| 01/29 | 857 | 863 | 856 | 858 | +0.23% | 4,000 | 336億5693万 | +3.75% | 12.17 | 0.68 |
| 01/26 | 856 | 881 | 856 | 856 | 0% | 21,900 | 335億7848万 | +3.76% | 12.15 | 0.68 |
| 01/25 | 846 | 857 | 846 | 856 | +1.18% | 4,300 | 335億7848万 | +4.14% | 12.15 | 0.68 |
| 01/24 | 857 | 857 | 833 | 846 | -1.28% | 6,600 | 331億8621万 | +3.05% | 12 | 0.67 |
| 01/23 | 836 | 894 | 835 | 857 | +2.51% | 13,900 | 336億1771万 | +4.51% | 12.16 | 0.68 |
| 01/22 | 837 | 838 | 830 | 836 | +0.84% | 2,100 | 327億9393万 | +2.08% | 11.86 | 0.66 |
| 01/19 | 835 | 835 | 827 | 829 | -0.12% | 4,700 | 325億1934万 | +1.34% | 11.76 | 0.66 |
| 01/18 | 834 | 834 | 829 | 830 | +0.12% | 700 | 325億5857万 | +1.47% | 11.78 | 0.66 |
| 01/17 | 830 | 838 | 822 | 829 | -0.12% | 9,800 | 325億1934万 | +1.47% | 11.76 | 0.66 |
| 01/16 | 830 | 830 | 826 | 830 | -0.24% | 3,800 | 325億5857万 | +1.59% | 11.78 | 0.66 |
| 01/15 | 830 | 837 | 829 | 832 | +0.12% | 6,300 | 326億3703万 | +1.96% | 11.81 | 0.66 |
| 01/12 | 836 | 836 | 828 | 831 | -0.6% | 2,200 | 325億9780万 | +1.84% | 11.79 | 0.66 |
| 01/11 | 830 | 836 | 828 | 836 | +0.48% | 6,000 | 327億9393万 | +2.45% | 11.86 | 0.66 |
| 01/10 | 824 | 840 | 822 | 832 | +0.97% | 7,100 | 326億3703万 | +1.96% | 11.81 | 0.66 |
| 01/09 | 822 | 825 | 821 | 824 | +0.37% | 8,800 | 323億2321万 | +0.98% | 11.69 | 0.65 |
| 01/05 | 824 | 825 | 820 | 821 | -0.36% | 5,600 | 322億553万 | +0.49% | 11.65 | 0.65 |
| 01/04 | 816 | 824 | 811 | 824 | +0.73% | 15,800 | 323億2321万 | +0.86% | 11.69 | 0.65 |
| 2023 |
| 12/29 | 817 | 821 | 813 | 818 | +0.74% | 4,200 | 320億8784万 | +0.12% | 11.61 | 0.65 |
| 12/28 | 804 | 821 | 804 | 812 | +1.12% | 4,700 | 318億5248万 | -0.73% | 11.52 | 0.64 |
| 12/27 | 803 | 810 | 803 | 803 | 0% | 5,900 | 314億9944万 | -2.07% | 11.39 | 0.64 |
| 12/26 | 803 | 805 | 803 | 803 | 0% | 7,700 | 314億9944万 | -2.19% | 11.39 | 0.64 |
| 12/25 | 803 | 804 | 803 | 803 | 0% | 8,700 | 314億9944万 | -2.43% | 11.39 | 0.64 |
| 12/22 | 801 | 807 | 801 | 803 | +0.25% | 4,700 | 314億9944万 | -2.67% | 11.39 | 0.64 |
| 12/21 | 800 | 803 | 799 | 801 | +0.13% | 9,100 | 314億2098万 | -3.14% | 11.37 | 0.64 |
| 12/20 | 801 | 807 | 800 | 800 | -0.12% | 9,900 | 313億8176万 | -3.5% | 11.35 | 0.64 |
| 12/19 | 801 | 805 | 800 | 801 | +0.13% | 7,200 | 314億2098万 | -3.73% | 11.37 | 0.64 |
| 12/18 | 806 | 809 | 800 | 800 | -1.6% | 19,600 | 313億8176万 | -4.19% | 11.35 | 0.64 |
| 12/15 | 822 | 823 | 813 | 813 | -1.09% | 11,800 | 318億9171万 | -2.87% | 11.54 | 0.65 |
| 12/14 | 832 | 835 | 822 | 822 | -1.2% | 11,300 | 322億4475万 | -2.03% | 11.66 | 0.65 |
| 12/13 | 829 | 837 | 820 | 832 | +0.24% | 6,800 | 326億3703万 | -1.07% | 11.81 | 0.66 |
| 12/12 | 811 | 830 | 811 | 830 | +2.47% | 3,400 | 325億5857万 | -1.43% | 11.78 | 0.66 |
| 12/11 | 817 | 826 | 810 | 810 | -1.22% | 16,200 | 317億7403万 | -3.91% | 11.49 | 0.64 |
| 12/08 | 820 | 824 | 820 | 820 | 0% | 4,500 | 321億6630万 | -2.96% | 11.64 | 0.65 |
| 12/07 | 820 | 825 | 820 | 820 | 0% | 4,200 | 321億6630万 | -3.19% | 11.64 | 0.65 |
| 12/06 | 820 | 824 | 820 | 820 | 0% | 4,300 | 321億6630万 | -3.42% | 11.64 | 0.65 |
| 12/05 | 834 | 835 | 800 | 820 | -1.56% | 12,900 | 321億6630万 | -3.53% | 11.64 | 0.65 |
| 12/04 | 837 | 837 | 830 | 833 | -0.48% | 8,500 | 326億7625万 | -2.23% | 11.82 | 0.66 |
| 12/01 | 832 | 840 | 832 | 837 | -0.24% | 2,400 | 328億3316万 | -1.88% | 11.88 | 0.66 |
| 11/30 | 826 | 839 | 826 | 839 | +1.21% | 3,800 | 329億1162万 | -1.64% | 11.9 | 0.67 |
| 11/29 | 830 | 831 | 826 | 829 | -0.24% | 6,900 | 325億1934万 | -3.04% | 11.76 | 0.66 |
| 11/28 | 832 | 834 | 827 | 831 | -0.12% | 4,900 | 325億9780万 | -2.92% | 11.79 | 0.66 |
| 11/27 | 841 | 845 | 826 | 832 | -0.95% | 14,900 | 326億3703万 | -2.92% | 11.81 | 0.66 |
| 11/24 | 846 | 848 | 840 | 840 | -0.71% | 14,900 | 329億5084万 | -2.21% | 11.92 | 0.67 |
| 11/22 | 844 | 847 | 844 | 846 | +0.24% | 1,200 | 331億8621万 | -1.63% | 12 | 0.67 |
| 11/21 | 848 | 849 | 844 | 844 | -0.71% | 8,800 | 331億775万 | -1.86% | 11.98 | 0.67 |
| 11/20 | 848 | 850 | 848 | 850 | 0% | 3,700 | 333億4312万 | -1.16% | 12.06 | 0.67 |
| 11/17 | 848 | 851 | 847 | 850 | -0.35% | 7,100 | 333億4312万 | -1.16% | 12.06 | 0.67 |
| 11/16 | 852 | 859 | 847 | 853 | -1.16% | 5,400 | 334億6080万 | -0.81% | 12.1 | 0.68 |
| 11/15 | 866 | 868 | 850 | 863 | -0.12% | 8,700 | 338億5307万 | +0.35% | 12.25 | 0.69 |
| 11/14 | 873 | 873 | 860 | 864 | -1.14% | 2,000 | 338億9230万 | +0.58% | 12.26 | 0.69 |
| 11/13 | 879 | 879 | 865 | 874 | +1.63% | 3,800 | 342億8457万 | +1.86% | 12.4 | 0.69 |
| 11/10 | 869 | 870 | 853 | 860 | -0.23% | 3,700 | 337億3539万 | +0.35% | 12.2 | 0.68 |
| 11/09 | 860 | 863 | 852 | 862 | +0.12% | 2,500 | 338億1384万 | +0.7% | 12.23 | 0.68 |
| 11/08 | 868 | 868 | 851 | 861 | -0.81% | 3,500 | 337億7461万 | +0.58% | 12.22 | 0.68 |
| 11/07 | 853 | 868 | 853 | 868 | +0.81% | 3,800 | 340億4920万 | +1.4% | 12.32 | 0.69 |
| 11/06 | 860 | 868 | 858 | 861 | +0.94% | 4,400 | 337億7461万 | +0.7% | 12.22 | 0.68 |
| 11/02 | 859 | 863 | 853 | 853 | -1.39% | 1,700 | 334億6080万 | -0.23% | 12.1 | 0.68 |
| 11/01 | 864 | 869 | 842 | 865 | +0.46% | 10,400 | 339億3152万 | +0.93% | 12.27 | 0.69 |
| 10/31 | 869 | 869 | 861 | 861 | -0.12% | 1,000 | 337億7461万 | +0.47% | 12.22 | 0.68 |
| 10/30 | 870 | 870 | 859 | 862 | +0.47% | 1,300 | 338億1384万 | +0.58% | 12.23 | 0.68 |
| 10/27 | 859 | 860 | 858 | 858 | +0.35% | 1,100 | 336億5693万 | 0% | 12.17 | 0.68 |
| 10/26 | 858 | 870 | 852 | 855 | -0.12% | 2,000 | 335億3925万 | -0.47% | 12.13 | 0.68 |
| 10/25 | 869 | 869 | 856 | 856 | -1.5% | 6,100 | 335億7848万 | -0.47% | 12.15 | 0.68 |
| 10/24 | 854 | 869 | 853 | 869 | +1.76% | 1,500 | 340億8843万 | +0.93% | 12.33 | 0.69 |
| 10/23 | 866 | 869 | 854 | 854 | -1.5% | 900 | 335億2万 | -0.93% | 12.12 | 0.68 |
| 10/20 | 876 | 880 | 858 | 867 | -1.7% | 1,900 | 340億998万 | +0.46% | 12.3 | 0.69 |
| 10/19 | 844 | 895 | 840 | 882 | +3.16% | 11,000 | 345億9839万 | +2.08% | 12.51 | 0.7 |
| 10/18 | 844 | 861 | 844 | 855 | +1.3% | 5,800 | 335億3925万 | -1.04% | 12.13 | 0.68 |
| 10/17 | 846 | 848 | 841 | 844 | -0.24% | 1,400 | 331億775万 | -2.43% | 11.98 | 0.67 |
| 10/16 | 846 | 846 | 841 | 846 | 0% | 1,700 | 331億8621万 | -2.31% | 12 | 0.67 |
| 10/13 | 845 | 848 | 845 | 846 | -0.7% | 1,300 | 331億8621万 | -2.53% | 12 | 0.67 |
| 10/12 | 850 | 855 | 850 | 852 | +0.24% | 1,800 | 334億2157万 | -1.96% | 12.09 | 0.68 |
| 10/11 | 842 | 850 | 842 | 850 | +1.19% | 2,700 | 333億4312万 | -2.3% | 12.06 | 0.67 |
| 10/10 | 856 | 859 | 840 | 840 | -1.52% | 4,500 | 329億5084万 | -3.56% | 11.92 | 0.67 |
| 10/06 | 849 | 854 | 843 | 853 | +0.95% | 1,700 | 334億6080万 | -2.18% | 12.1 | 0.68 |
| 10/05 | 835 | 845 | 831 | 845 | +1.2% | 1,300 | 331億4698万 | -3.21% | 11.99 | 0.67 |
| 10/04 | 845 | 845 | 815 | 835 | -2.11% | 8,700 | 327億5471万 | -4.46% | 11.85 | 0.66 |
| 10/03 | 853 | 859 | 845 | 853 | -0.81% | 5,500 | 334億6080万 | -2.63% | 12.1 | 0.68 |
| 10/02 | 851 | 861 | 851 | 860 | -0.23% | 3,800 | 337億3539万 | -1.83% | 12.2 | 0.68 |
| 09/29 | 864 | 864 | 850 | 862 | -0.23% | 8,000 | 338億1384万 | -1.71% | 12.23 | 0.69 |
| 09/28 | 842 | 869 | 842 | 864 | -1.82% | 7,400 | 338億9230万 | -1.48% | 12.26 | 0.69 |
| 09/27 | 879 | 880 | 873 | 880 | +0.11% | 9,800 | 345億1993万 | +0.34% | 12.49 | 0.7 |
| 09/26 | 878 | 880 | 876 | 879 | +1.03% | 7,000 | 344億8070万 | +0.34% | 12.47 | 0.7 |
| 09/25 | 876 | 892 | 870 | 870 | -1.02% | 8,300 | 341億2766万 | -0.68% | 12.34 | 0.69 |
| 09/22 | 878 | 880 | 878 | 879 | +0.11% | 3,400 | 344億8070万 | +0.46% | 12.47 | 0.7 |
| 09/21 | 891 | 891 | 876 | 878 | -0.79% | 10,400 | 344億4148万 | +0.46% | 12.46 | 0.7 |
