株価チャート
2023/08/08～2024/01/30
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 |
| 01/30 | 5,000 | 5,000 | 5,000 | 5,000 | -0.99% | 100 | 112億 | +0.38% | 15.44 | 0.29 |
| 01/29 | 5,050 | 5,050 | 5,050 | 5,050 | 0% | 300 | 113億1200万 | +1.39% | 15.59 | 0.3 |
| 01/26 | 5,050 | 5,050 | 5,050 | 5,050 | +1.41% | 100 | 113億1200万 | +1.43% | 15.59 | 0.3 |
| 01/23 | 4,995 | 4,995 | 4,980 | 4,980 | 0% | 300 | 111億5520万 | +0.06% | 15.38 | 0.29 |
| 01/22 | 4,975 | 4,980 | 4,975 | 4,980 | +0.1% | 400 | 111億5520万 | +0.04% | 15.38 | 0.29 |
| 01/17 | 5,000 | 5,000 | 4,975 | 4,975 | 0% | 200 | 111億4400万 | -0.08% | 15.36 | 0.29 |
| 01/16 | 5,000 | 5,000 | 4,975 | 4,975 | +0.2% | 500 | 111億4400万 | -0.08% | 15.36 | 0.29 |
| 01/12 | 4,965 | 4,965 | 4,965 | 4,965 | -0.5% | 100 | 111億2160万 | -0.34% | 15.33 | 0.29 |
| 01/11 | 4,990 | 4,990 | 4,990 | 4,990 | 0% | 100 | 111億7760万 | +0.1% | 15.41 | 0.29 |
| 01/09 | 4,990 | 4,990 | 4,990 | 4,990 | 0% | 100 | 111億7760万 | +0.06% | 15.41 | 0.29 |
| 01/05 | 4,990 | 4,990 | 4,990 | 4,990 | +0.6% | 300 | 111億7760万 | +0.06% | 15.41 | 0.29 |
| 01/04 | 4,930 | 4,960 | 4,930 | 4,960 | -0.6% | 400 | 111億1040万 | -0.54% | 15.31 | 0.29 |
| 2023 |
| 12/29 | 4,990 | 4,990 | 4,990 | 4,990 | +1.22% | 200 | 111億7760万 | +0.04% | 15.41 | 0.29 |
| 12/27 | 4,930 | 4,930 | 4,930 | 4,930 | -1.3% | 100 | 110億4320万 | -1.18% | 15.22 | 0.29 |
| 12/26 | 4,995 | 4,995 | 4,995 | 4,995 | +1.42% | 100 | 111億8880万 | +0.06% | 15.42 | 0.29 |
| 12/25 | 4,985 | 4,985 | 4,925 | 4,925 | -0.2% | 200 | 110億3200万 | -1.38% | 15.21 | 0.29 |
| 12/22 | 4,935 | 4,935 | 4,935 | 4,935 | +0.1% | 300 | 110億5440万 | -1.26% | 15.24 | 0.29 |
| 12/19 | 4,990 | 5,000 | 4,930 | 4,930 | +0.1% | 1,100 | 110億4320万 | -1.44% | 15.22 | 0.29 |
| 12/15 | 4,930 | 4,930 | 4,925 | 4,925 | -1.5% | 400 | 110億3200万 | -1.64% | 15.21 | 0.29 |
| 12/14 | 4,920 | 5,000 | 4,920 | 5,000 | +0.2% | 600 | 112億 | -0.24% | 15.44 | 0.29 |
| 12/13 | 4,990 | 4,990 | 4,990 | 4,990 | +0.3% | 200 | 111億7760万 | -0.48% | 15.41 | 0.29 |
| 12/12 | 4,975 | 4,975 | 4,975 | 4,975 | -1.49% | 300 | 111億4400万 | -0.82% | 15.36 | 0.29 |
| 12/11 | 5,050 | 5,050 | 5,050 | 5,050 | +1.61% | 600 | 113億1200万 | +0.64% | 15.59 | 0.3 |
| 12/07 | 4,985 | 4,985 | 4,970 | 4,970 | -0.6% | 400 | 111億3280万 | -0.96% | 15.34 | 0.29 |
| 12/06 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 500 | 112億 | -0.42% | 15.44 | 0.29 |
| 12/05 | 5,000 | 5,000 | 4,990 | 5,000 | +0.1% | 600 | 112億 | -0.44% | 15.44 | 0.29 |
| 12/01 | 5,010 | 5,010 | 4,995 | 4,995 | -0.3% | 200 | 111億8880万 | -0.58% | 15.42 | 0.29 |
| 11/30 | 5,000 | 5,010 | 5,000 | 5,010 | 0% | 200 | 112億2240万 | -0.32% | 15.47 | 0.29 |
| 11/29 | 5,020 | 5,020 | 5,000 | 5,010 | +0.3% | 500 | 112億2240万 | -0.34% | 15.47 | 0.29 |
| 11/28 | 4,995 | 4,995 | 4,995 | 4,995 | +0.1% | 300 | 111億8880万 | -0.68% | 15.42 | 0.29 |
| 11/27 | 4,990 | 4,990 | 4,990 | 4,990 | -0.8% | 800 | 111億7760万 | -0.81% | 15.41 | 0.29 |
| 11/24 | 5,050 | 5,050 | 5,020 | 5,030 | -0.2% | 400 | 112億6720万 | -0.06% | 15.53 | 0.29 |
| 11/22 | 5,050 | 5,050 | 5,040 | 5,040 | -0.2% | 400 | 112億8960万 | +0.12% | 15.56 | 0.29 |
| 11/20 | 5,050 | 5,050 | 4,985 | 5,050 | +1.41% | 600 | 113億1200万 | +0.3% | 15.59 | 0.3 |
| 11/16 | 5,000 | 5,000 | 4,980 | 4,980 | -0.4% | 1,200 | 111億5520万 | -1.13% | 15.38 | 0.29 |
| 11/15 | 5,000 | 5,090 | 5,000 | 5,000 | +0.1% | 1,900 | 112億 | -0.81% | 15.44 | 0.29 |
| 11/14 | 5,000 | 5,050 | 4,990 | 4,995 | -0.1% | 1,300 | 111億8880万 | -1.05% | 15.42 | 0.29 |
| 11/13 | 5,000 | 5,000 | 5,000 | 5,000 | -0.4% | 300 | 112億 | -1.07% | 15.44 | 0.29 |
| 11/10 | 5,030 | 5,030 | 5,020 | 5,020 | -0.2% | 500 | 112億4480万 | -0.79% | 15.5 | 0.29 |
| 11/09 | 5,040 | 5,040 | 5,030 | 5,030 | -0.2% | 200 | 112億6720万 | -0.71% | 15.53 | 0.29 |
| 11/08 | 5,050 | 5,050 | 5,040 | 5,040 | +0.2% | 2,200 | 112億8960万 | -0.61% | 15.56 | 0.29 |
| 11/07 | 5,040 | 5,050 | 5,030 | 5,030 | -0.4% | 600 | 112億6720万 | -0.91% | 15.53 | 0.29 |
| 11/06 | 5,010 | 5,120 | 5,000 | 5,050 | 0% | 1,900 | 113億1200万 | -0.61% | 15.59 | 0.3 |
| 11/02 | 5,040 | 5,050 | 5,040 | 5,050 | +0.2% | 400 | 113億1200万 | -0.71% | 15.59 | 0.3 |
| 11/01 | 5,040 | 5,040 | 5,040 | 5,040 | 0% | 300 | 112億8960万 | -0.98% | 15.56 | 0.29 |
| 10/31 | 5,040 | 5,040 | 5,040 | 5,040 | 0% | 400 | 112億8960万 | -1.08% | 15.56 | 0.29 |
| 10/30 | 5,040 | 5,040 | 5,040 | 5,040 | 0% | 300 | 112億8960万 | -1.18% | 15.56 | 0.29 |
| 10/27 | 5,040 | 5,040 | 5,040 | 5,040 | 0% | 400 | 112億8960万 | -1.29% | 15.56 | 0.29 |
| 10/26 | 5,040 | 5,040 | 5,040 | 5,040 | 0% | 100 | 112億8960万 | -1.33% | 15.56 | 0.29 |
| 10/25 | 5,040 | 5,040 | 5,040 | 5,040 | 0% | 200 | 112億8960万 | -1.39% | 15.56 | 0.29 |
| 10/24 | 5,040 | 5,040 | 5,040 | 5,040 | 0% | 100 | 112億8960万 | -1.45% | 15.56 | 0.29 |
| 10/23 | 5,050 | 5,050 | 5,040 | 5,040 | -0.2% | 900 | 112億8960万 | -1.52% | 15.56 | 0.29 |
| 10/20 | 5,050 | 5,050 | 5,050 | 5,050 | 0% | 200 | 113億1200万 | -1.41% | 15.59 | 0.3 |
| 10/19 | 5,040 | 5,050 | 5,030 | 5,050 | +0.2% | 1,100 | 113億1200万 | -1.48% | 15.59 | 0.3 |
| 10/18 | 5,050 | 5,050 | 5,040 | 5,040 | -0.2% | 1,000 | 112億8960万 | -1.75% | 15.56 | 0.29 |
| 10/17 | 5,050 | 5,050 | 5,050 | 5,050 | 0% | 300 | 113億1200万 | -1.64% | 15.59 | 0.3 |
| 10/16 | 5,060 | 5,080 | 5,040 | 5,050 | -0.2% | 1,400 | 113億1200万 | -1.69% | 15.59 | 0.3 |
| 10/13 | 5,100 | 5,100 | 5,060 | 5,060 | -0.78% | 1,500 | 113億3440万 | -1.59% | 15.62 | 0.3 |
| 10/12 | 5,100 | 5,100 | 5,100 | 5,100 | 0% | 200 | 114億2400万 | -0.89% | 15.75 | 0.3 |
| 10/11 | 5,160 | 5,160 | 5,100 | 5,100 | -1.16% | 500 | 114億2400万 | -0.97% | 15.75 | 0.3 |
| 10/10 | 5,160 | 5,160 | 5,160 | 5,160 | +0.19% | 200 | 115億5840万 | +0.14% | 15.93 | 0.3 |
| 10/05 | 5,080 | 5,150 | 5,080 | 5,150 | -0.19% | 300 | 115億3600万 | -0.1% | 15.9 | 0.3 |
| 10/04 | 5,160 | 5,160 | 5,160 | 5,160 | 0% | 100 | 115億5840万 | +0.06% | 15.93 | 0.3 |
| 10/02 | 5,160 | 5,160 | 5,160 | 5,160 | 0% | 400 | 115億5840万 | -0.12% | 15.93 | 0.3 |
| 09/29 | 5,160 | 5,160 | 5,160 | 5,160 | 0% | 100 | 115億5840万 | -0.27% | 15.93 | 0.31 |
| 09/28 | 5,160 | 5,160 | 5,160 | 5,160 | 0% | 300 | 115億5840万 | -0.46% | 15.93 | 0.31 |
| 09/27 | 5,160 | 5,160 | 5,160 | 5,160 | 0% | 200 | 115億5840万 | -0.64% | 15.93 | 0.31 |
| 09/26 | 5,160 | 5,160 | 5,160 | 5,160 | 0% | 200 | 115億5840万 | -0.81% | 15.93 | 0.31 |
| 09/25 | 5,160 | 5,160 | 5,160 | 5,160 | 0% | 700 | 115億5840万 | -1.02% | 15.93 | 0.31 |
| 09/22 | 5,170 | 5,170 | 5,160 | 5,160 | -0.19% | 400 | 115億5840万 | -1.23% | 15.93 | 0.31 |
| 09/21 | 5,190 | 5,190 | 5,170 | 5,170 | -0.19% | 400 | 115億8080万 | -1.24% | 15.96 | 0.31 |
| 09/20 | 5,290 | 5,290 | 5,180 | 5,180 | +1.77% | 1,200 | 116億320万 | -1.22% | 15.99 | 0.31 |
| 09/19 | 5,120 | 5,120 | 5,000 | 5,090 | -0.59% | 1,100 | 114億160万 | -3.08% | 15.71 | 0.3 |
| 09/15 | 5,130 | 5,130 | 5,120 | 5,120 | -0.19% | 500 | 114億6880万 | -2.77% | 15.81 | 0.3 |
| 09/14 | 5,140 | 5,140 | 5,130 | 5,130 | -0.19% | 400 | 114億9120万 | -2.82% | 15.84 | 0.3 |
| 09/13 | 5,140 | 5,140 | 5,140 | 5,140 | 0% | 200 | 115億1360万 | -2.87% | 15.87 | 0.31 |
| 09/12 | 5,140 | 5,140 | 5,140 | 5,140 | 0% | 300 | 115億1360万 | -3.09% | 15.87 | 0.31 |
| 09/11 | 5,140 | 5,140 | 5,140 | 5,140 | 0% | 900 | 115億1360万 | -3.31% | 15.87 | 0.31 |
| 09/08 | 5,140 | 5,140 | 5,140 | 5,140 | 0% | 400 | 115億1360万 | -3.55% | 15.87 | 0.31 |
| 09/07 | 5,140 | 5,140 | 5,140 | 5,140 | 0% | 400 | 115億1360万 | -3.84% | 15.87 | 0.31 |
| 09/06 | 5,150 | 5,150 | 5,130 | 5,140 | -0.39% | 1,400 | 115億1360万 | -4.14% | 15.87 | 0.31 |
| 09/05 | 5,180 | 5,180 | 5,160 | 5,160 | -0.19% | 800 | 115億5840万 | -4.05% | 15.93 | 0.31 |
| 09/04 | 5,190 | 5,230 | 5,170 | 5,170 | -0.39% | 700 | 115億8080万 | -4.15% | 15.96 | 0.31 |
| 09/01 | 5,190 | 5,190 | 5,190 | 5,190 | 0% | 400 | 116億2560万 | -4.07% | 16.02 | 0.31 |
| 08/31 | 5,200 | 5,200 | 5,190 | 5,190 | -0.19% | 600 | 116億2560万 | -4.33% | 16.02 | 0.31 |
| 08/30 | 5,200 | 5,200 | 5,200 | 5,200 | 0% | 700 | 116億4800万 | -4.41% | 16.05 | 0.31 |
| 08/29 | 5,380 | 5,380 | 5,200 | 5,200 | -3.35% | 1,700 | 116億4800万 | -4.69% | 16.05 | 0.31 |
| 08/28 | 5,380 | 5,380 | 5,380 | 5,380 | 0% | 300 | 120億5120万 | -1.66% | 16.61 | 0.32 |
| 08/25 | 5,390 | 5,390 | 5,380 | 5,380 | -0.19% | 500 | 120億5120万 | -1.82% | 16.61 | 0.32 |
| 08/24 | 5,390 | 5,390 | 5,390 | 5,390 | 0% | 100 | 120億7360万 | -1.79% | 16.64 | 0.32 |
| 08/23 | 5,400 | 5,400 | 5,390 | 5,390 | -0.19% | 300 | 120億7360万 | -1.95% | 16.64 | 0.32 |
| 08/22 | 5,420 | 5,420 | 5,400 | 5,400 | -0.37% | 600 | 120億9600万 | -1.93% | 16.67 | 0.32 |
| 08/21 | 5,420 | 5,420 | 5,420 | 5,420 | -0.18% | 200 | 121億4080万 | -1.72% | 16.73 | 0.32 |
| 08/18 | 5,440 | 5,440 | 5,430 | 5,430 | -0.37% | 300 | 121億6320万 | -1.7% | 16.76 | 0.32 |
| 08/17 | 5,390 | 5,450 | 5,370 | 5,450 | +1.11% | 1,600 | 122億800万 | -1.52% | 16.83 | 0.32 |
| 08/16 | 5,390 | 5,390 | 5,390 | 5,390 | 0% | 400 | 120億7360万 | -2.74% | 16.64 | 0.32 |
| 08/15 | 5,410 | 5,410 | 5,390 | 5,390 | -0.55% | 900 | 120億7360万 | -2.95% | 16.64 | 0.32 |
| 08/14 | 5,430 | 5,430 | 5,420 | 5,420 | -0.55% | 800 | 121億4080万 | -2.62% | 16.73 | 0.32 |
| 08/10 | 5,450 | 5,450 | 5,450 | 5,450 | 0% | 1,300 | 122億800万 | -2.21% | 16.83 | 0.32 |
| 08/08 | 5,450 | 5,450 | 5,450 | 5,450 | 0% | 400 | 122億800万 | -2.31% | 16.83 | 0.32 |
