株価チャート
2023/10/24～2024/03/22
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 |
| 03/22 | 1,157 | 1,157 | 1,131 | 1,157 | 0% | 3,900 | 15億2816万 | +1.58% | 10.99 | 1.46 |
| 03/21 | 1,153 | 1,160 | 1,146 | 1,157 | -1.11% | 3,000 | 15億2816万 | +1.85% | 10.99 | 1.46 |
| 03/19 | 1,147 | 1,170 | 1,143 | 1,170 | +0.95% | 4,500 | 15億4533万 | +3.36% | 11.12 | 1.47 |
| 03/18 | 1,140 | 1,159 | 1,138 | 1,159 | +2.2% | 3,500 | 15億3080万 | +2.75% | 11.01 | 1.46 |
| 03/15 | 1,148 | 1,148 | 1,134 | 1,134 | -0.61% | 4,500 | 14億9778万 | +0.8% | 10.78 | 1.43 |
| 03/14 | 1,140 | 1,152 | 1,140 | 1,141 | +0.18% | 1,500 | 15億703万 | +1.69% | 10.84 | 1.44 |
| 03/13 | 1,138 | 1,139 | 1,134 | 1,139 | 0% | 1,600 | 15億439万 | +1.7% | 10.82 | 1.43 |
| 03/12 | 1,146 | 1,146 | 1,139 | 1,139 | -0.18% | 1,400 | 15億439万 | +1.97% | 10.82 | 1.43 |
| 03/11 | 1,155 | 1,155 | 1,141 | 1,141 | -1.72% | 2,500 | 15億703万 | +2.42% | 10.84 | 1.44 |
| 03/08 | 1,150 | 1,173 | 1,150 | 1,161 | -0.68% | 9,900 | 15億3344万 | +4.5% | 11.03 | 1.46 |
| 03/07 | 1,150 | 1,171 | 1,142 | 1,169 | +1.65% | 5,600 | 15億4401万 | +5.51% | 11.11 | 1.47 |
| 03/06 | 1,140 | 1,169 | 1,140 | 1,150 | +0.79% | 2,200 | 15億1892万 | +4.17% | 10.93 | 1.45 |
| 03/05 | 1,136 | 1,183 | 1,136 | 1,141 | -0.44% | 7,300 | 15億703万 | +3.63% | 10.84 | 1.44 |
| 03/04 | 1,137 | 1,158 | 1,135 | 1,146 | -1.8% | 9,600 | 15億1363万 | +4.37% | 10.89 | 1.44 |
| 03/01 | 1,200 | 1,201 | 1,152 | 1,167 | -2.75% | 6,800 | 15億4137万 | +6.58% | 11.09 | 1.47 |
| 02/29 | 1,219 | 1,219 | 1,181 | 1,200 | -1.64% | 7,500 | 15億8496万 | +9.89% | 11.4 | 1.51 |
| 02/28 | 1,155 | 1,220 | 1,151 | 1,220 | +6.64% | 29,800 | 16億1137万 | +12.24% | 11.59 | 1.54 |
| 02/27 | 1,100 | 1,200 | 1,090 | 1,144 | +4% | 32,900 | 15億1099万 | +5.83% | 10.87 | 1.44 |
| 02/26 | 1,099 | 1,100 | 1,096 | 1,100 | +1.01% | 3,500 | 14億5288万 | +1.95% | 10.45 | 1.39 |
| 02/22 | 1,091 | 1,099 | 1,088 | 1,089 | -0.91% | 3,200 | 14億3835万 | +1.11% | 10.35 | 1.37 |
| 02/21 | 1,086 | 1,099 | 1,086 | 1,099 | -0.09% | 1,200 | 14億5155万 | +2.14% | 10.44 | 1.38 |
| 02/20 | 1,100 | 1,100 | 1,085 | 1,100 | -0.27% | 4,400 | 14億5288万 | +2.33% | 10.45 | 1.39 |
| 02/19 | 1,086 | 1,129 | 1,080 | 1,103 | +1.57% | 11,200 | 14億5684万 | +2.7% | 10.48 | 1.39 |
| 02/16 | 1,065 | 1,086 | 1,065 | 1,086 | +1.78% | 6,900 | 14億3438万 | +1.31% | 10.32 | 1.37 |
| 02/15 | 1,069 | 1,073 | 1,060 | 1,067 | -0.37% | 7,500 | 14億929万 | -0.37% | 10.14 | 1.34 |
| 02/14 | 1,072 | 1,080 | 1,070 | 1,071 | -0.09% | 2,800 | 14億1457万 | 0% | 10.18 | 1.35 |
| 02/13 | 1,072 | 1,083 | 1,072 | 1,072 | 0% | 5,300 | 14億1589万 | +0.09% | 10.19 | 1.35 |
| 02/09 | 1,072 | 1,080 | 1,072 | 1,072 | +0.09% | 2,100 | 14億1589万 | +0.09% | 10.19 | 1.35 |
| 02/08 | 1,071 | 1,082 | 1,071 | 1,071 | +0.09% | 10,200 | 14億1457万 | 0% | 10.18 | 1.35 |
| 02/07 | 1,072 | 1,079 | 1,070 | 1,070 | -0.09% | 2,800 | 14億1325万 | -0.09% | 10.17 | 1.35 |
| 02/06 | 1,074 | 1,075 | 1,071 | 1,071 | -0.09% | 2,000 | 14億1457万 | 0% | 10.18 | 1.35 |
| 02/05 | 1,080 | 1,086 | 1,072 | 1,072 | +0.28% | 1,400 | 14億1589万 | +0.09% | 10.19 | 1.35 |
| 02/02 | 1,072 | 1,080 | 1,069 | 1,069 | -0.09% | 2,200 | 14億1193万 | -0.28% | 10.16 | 1.35 |
| 02/01 | 1,076 | 1,076 | 1,070 | 1,070 | -0.09% | 1,300 | 14億1325万 | -0.19% | 10.17 | 1.35 |
| 01/31 | 1,078 | 1,079 | 1,071 | 1,071 | +0.09% | 1,600 | 14億1457万 | -0.19% | 10.18 | 1.35 |
| 01/30 | 1,072 | 1,076 | 1,070 | 1,070 | -0.19% | 5,300 | 14億1325万 | -0.37% | 10.17 | 1.35 |
| 01/29 | 1,072 | 1,073 | 1,071 | 1,072 | 0% | 2,100 | 14億1589万 | -0.19% | 10.19 | 1.35 |
| 01/26 | 1,086 | 1,087 | 1,072 | 1,072 | -1.29% | 1,100 | 14億1589万 | -0.19% | 10.19 | 1.35 |
| 01/25 | 1,085 | 1,087 | 1,075 | 1,086 | +0.56% | 5,700 | 14億3438万 | +1.02% | 10.32 | 1.37 |
| 01/24 | 1,078 | 1,080 | 1,070 | 1,080 | +0.84% | 1,900 | 14億2646万 | +0.56% | 10.26 | 1.36 |
| 01/23 | 1,073 | 1,080 | 1,070 | 1,071 | -0.83% | 2,100 | 14億1457万 | -0.28% | 10.18 | 1.35 |
| 01/22 | 1,075 | 1,080 | 1,064 | 1,080 | 0% | 5,000 | 14億2646万 | +0.47% | 10.26 | 1.36 |
| 01/19 | 1,065 | 1,081 | 1,062 | 1,080 | +1.41% | 2,500 | 14億2646万 | +0.47% | 10.26 | 1.36 |
| 01/18 | 1,060 | 1,075 | 1,060 | 1,065 | -0.19% | 2,000 | 14億665万 | -0.93% | 10.12 | 1.34 |
| 01/17 | 1,078 | 1,078 | 1,064 | 1,067 | -0.93% | 2,000 | 14億929万 | -0.93% | 10.14 | 1.34 |
| 01/16 | 1,078 | 1,078 | 1,061 | 1,077 | +0.65% | 2,100 | 14億2250万 | 0% | 10.23 | 1.36 |
| 01/15 | 1,057 | 1,071 | 1,057 | 1,070 | +0.94% | 4,700 | 14億1325万 | -0.74% | 10.17 | 1.35 |
| 01/12 | 1,061 | 1,082 | 1,060 | 1,060 | +0.19% | 3,700 | 14億4万 | -1.85% | 10.07 | 1.34 |
| 01/11 | 1,072 | 1,075 | 1,058 | 1,058 | -0.38% | 2,100 | 13億9740万 | -2.13% | 10.05 | 1.33 |
| 01/10 | 1,070 | 1,070 | 1,061 | 1,062 | -0.19% | 700 | 14億268万 | -1.94% | 10.09 | 1.34 |
| 01/09 | 1,050 | 1,067 | 1,050 | 1,064 | -0.28% | 3,600 | 14億533万 | -1.94% | 10.11 | 1.34 |
| 01/05 | 1,058 | 1,085 | 1,058 | 1,067 | -1.48% | 3,200 | 14億929万 | -1.84% | 10.14 | 1.34 |
| 01/04 | 1,056 | 1,083 | 1,051 | 1,083 | +2.27% | 4,100 | 14億3042万 | -0.73% | 10.29 | 1.36 |
| 2023 |
| 12/29 | 1,086 | 1,086 | 1,044 | 1,059 | -1.4% | 12,500 | 13億9872万 | -2.93% | 11.35 | 1.26 |
| 12/28 | 1,051 | 1,099 | 1,051 | 1,074 | -0.09% | 6,800 | 14億1853万 | -1.65% | 11.52 | 1.28 |
| 12/27 | 1,088 | 1,088 | 1,067 | 1,075 | -1.38% | 6,300 | 14億1986万 | -1.65% | 11.53 | 1.28 |
| 12/26 | 1,087 | 1,090 | 1,071 | 1,090 | +1.02% | 6,600 | 14億3967万 | -0.27% | 11.69 | 1.3 |
| 12/25 | 1,083 | 1,083 | 1,065 | 1,079 | -0.37% | 8,000 | 14億2514万 | -1.28% | 11.57 | 1.28 |
| 12/22 | 1,108 | 1,108 | 1,082 | 1,083 | -2.26% | 3,800 | 14億3042万 | -0.91% | 11.61 | 1.29 |
| 12/21 | 1,070 | 1,120 | 1,062 | 1,108 | +3.07% | 18,400 | 14億6344万 | +1.37% | 11.88 | 1.32 |
| 12/20 | 1,061 | 1,091 | 1,061 | 1,075 | +1.42% | 8,700 | 14億1986万 | -1.47% | 11.53 | 1.28 |
| 12/19 | 1,091 | 1,091 | 1,059 | 1,060 | -2.93% | 5,400 | 14億4万 | -2.84% | 11.37 | 1.26 |
| 12/18 | 1,066 | 1,092 | 1,066 | 1,092 | +1.58% | 7,700 | 14億4231万 | +0.09% | 11.71 | 1.3 |
| 12/15 | 1,059 | 1,075 | 1,059 | 1,075 | -0.83% | 3,900 | 14億1986万 | -1.38% | 11.53 | 1.28 |
| 12/14 | 1,099 | 1,099 | 1,066 | 1,084 | -0.82% | 3,300 | 14億3174万 | -0.46% | 11.62 | 1.29 |
| 12/13 | 1,090 | 1,093 | 1,077 | 1,093 | +0.64% | 1,800 | 14億4363万 | +0.46% | 11.72 | 1.3 |
| 12/12 | 1,077 | 1,089 | 1,059 | 1,086 | +0.84% | 3,600 | 14億3438万 | -0.09% | 11.64 | 1.29 |
| 12/11 | 1,093 | 1,099 | 1,072 | 1,077 | -1.73% | 2,100 | 14億2250万 | -0.83% | 11.55 | 1.28 |
| 12/08 | 1,085 | 1,096 | 1,077 | 1,096 | +1.01% | 4,200 | 14億4759万 | +0.92% | 11.75 | 1.31 |
| 12/07 | 1,090 | 1,095 | 1,085 | 1,085 | -1.63% | 1,900 | 14億3306万 | 0% | 11.63 | 1.29 |
| 12/06 | 1,088 | 1,120 | 1,088 | 1,103 | -0.63% | 1,700 | 14億5684万 | +1.85% | 11.83 | 1.31 |
| 12/05 | 1,094 | 1,125 | 1,094 | 1,110 | +1.46% | 1,600 | 14億6608万 | +2.68% | 11.9 | 1.32 |
| 12/04 | 1,105 | 1,121 | 1,092 | 1,094 | -1% | 1,500 | 14億4495万 | +1.39% | 11.73 | 1.3 |
| 12/01 | 1,120 | 1,120 | 1,105 | 1,105 | -1.16% | 3,500 | 14億5948万 | +2.6% | 11.85 | 1.32 |
| 11/30 | 1,140 | 1,147 | 1,117 | 1,118 | +0.18% | 5,900 | 14億7665万 | +4% | 11.99 | 1.33 |
| 11/29 | 1,149 | 1,151 | 1,107 | 1,116 | -2.79% | 8,600 | 14億7401万 | +4.01% | 11.97 | 1.33 |
| 11/28 | 1,097 | 1,148 | 1,097 | 1,148 | +5.03% | 11,500 | 15億1627万 | +7.29% | 12.31 | 1.37 |
| 11/27 | 1,096 | 1,096 | 1,083 | 1,093 | +0.55% | 1,400 | 14億4363万 | +2.53% | 11.72 | 1.3 |
| 11/24 | 1,090 | 1,097 | 1,074 | 1,087 | 0% | 2,900 | 14億3570万 | +2.07% | 11.65 | 1.29 |
| 11/22 | 1,087 | 1,087 | 1,071 | 1,087 | 0% | 3,300 | 14億3570万 | +2.16% | 11.65 | 1.29 |
| 11/21 | 1,090 | 1,090 | 1,071 | 1,087 | +1.21% | 1,300 | 14億3570万 | +2.26% | 11.65 | 1.29 |
| 11/20 | 1,075 | 1,083 | 1,060 | 1,074 | -1.01% | 1,100 | 14億1853万 | +1.23% | 11.52 | 1.28 |
| 11/17 | 1,081 | 1,085 | 1,050 | 1,085 | +0.37% | 8,600 | 14億3306万 | +2.26% | 11.63 | 1.29 |
| 11/16 | 1,090 | 1,116 | 1,071 | 1,081 | +1.22% | 12,500 | 14億2778万 | +1.89% | 11.59 | 1.29 |
| 11/15 | 1,074 | 1,076 | 1,054 | 1,068 | +0.66% | 10,700 | 14億1061万 | +0.75% | 11.45 | 1.27 |
| 11/14 | 1,008 | 1,068 | 1,008 | 1,061 | -0.66% | 29,200 | 14億136万 | +0.09% | 11.38 | 1.26 |
| 11/13 | 1,065 | 1,081 | 1,059 | 1,068 | +1.04% | 5,200 | 14億1061万 | +0.75% | 11.45 | 1.27 |
| 11/10 | 1,060 | 1,070 | 1,057 | 1,057 | +0.19% | 4,100 | 13億9608万 | -0.28% | 11.33 | 1.26 |
| 11/09 | 1,055 | 1,061 | 1,055 | 1,055 | 0% | 700 | 13億9344万 | -0.47% | 11.31 | 1.26 |
| 11/08 | 1,064 | 1,079 | 1,055 | 1,055 | -1.49% | 3,700 | 13億9344万 | -0.47% | 11.31 | 1.26 |
| 11/07 | 1,077 | 1,084 | 1,062 | 1,071 | +0.47% | 2,500 | 14億1457万 | +0.75% | 11.48 | 1.28 |
| 11/06 | 1,075 | 1,085 | 1,064 | 1,066 | -0.84% | 3,500 | 14億797万 | +0.19% | 11.43 | 1.27 |
| 11/02 | 1,074 | 1,087 | 1,068 | 1,075 | +0.66% | 2,000 | 14億1986万 | +0.75% | 11.53 | 1.28 |
| 11/01 | 1,064 | 1,077 | 1,049 | 1,068 | +1.81% | 3,500 | 14億1061万 | -0.19% | 11.45 | 1.27 |
| 10/31 | 1,057 | 1,057 | 1,048 | 1,049 | -0.76% | 2,400 | 13億8551万 | -2.24% | 11.25 | 1.25 |
| 10/30 | 1,052 | 1,060 | 1,050 | 1,057 | +0.48% | 1,000 | 13億9608万 | -1.77% | 11.33 | 1.26 |
| 10/27 | 1,051 | 1,059 | 1,050 | 1,052 | +0.1% | 2,500 | 13億8948万 | -2.59% | 11.28 | 1.25 |
| 10/26 | 1,042 | 1,069 | 1,042 | 1,051 | +0.38% | 4,200 | 13億8816万 | -2.95% | 11.27 | 1.25 |
| 10/25 | 1,051 | 1,070 | 1,045 | 1,047 | -0.95% | 8,900 | 13億8287万 | -3.94% | 11.23 | 1.25 |
| 10/24 | 1,054 | 1,074 | 1,046 | 1,057 | +0.57% | 4,300 | 13億9608万 | -3.65% | 11.33 | 1.26 |
