株価チャート
2023/08/23~2024/01/19
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 |
01/19 | 903 | 905 | 899 | 899 | -0.66% | 25,200 | 160億1742万 | 0% | 12.15 | 0.7 |
01/18 | 901 | 906 | 900 | 905 | +0.44% | 32,100 | 161億2432万 | +0.67% | 12.23 | 0.71 |
01/17 | 908 | 913 | 900 | 901 | +0.11% | 74,600 | 160億5305万 | +0.33% | 12.18 | 0.71 |
01/16 | 903 | 905 | 900 | 900 | +0.11% | 27,400 | 160億3523万 | +0.22% | 12.17 | 0.7 |
01/15 | 904 | 905 | 897 | 899 | -0.77% | 76,600 | 160億1742万 | +0.11% | 12.15 | 0.7 |
01/12 | 911 | 912 | 903 | 906 | -0.22% | 65,800 | 161億4214万 | +0.89% | 12.25 | 0.71 |
01/11 | 916 | 916 | 908 | 908 | +0.11% | 49,900 | 161億7777万 | +1.11% | 12.27 | 0.71 |
01/10 | 902 | 911 | 901 | 907 | -2.47% | 139,800 | 161億5995万 | +1.11% | 12.26 | 0.71 |
01/09 | 932 | 938 | 916 | 930 | +1.42% | 189,900 | 165億6974万 | +3.68% | 12.57 | 0.73 |
01/05 | 906 | 917 | 906 | 917 | +0.44% | 30,000 | 163億3812万 | +2.46% | 12.4 | 0.72 |
01/04 | 898 | 913 | 898 | 913 | +1.9% | 61,100 | 162億6685万 | +2.13% | 12.34 | 0.71 |
2023 |
12/29 | 895 | 903 | 895 | 896 | +0.11% | 40,000 | 159億6397万 | +0.34% | 12.11 | 0.7 |
12/28 | 890 | 895 | 888 | 895 | +0.67% | 20,900 | 159億4615万 | +0.22% | 12.1 | 0.7 |
12/27 | 886 | 894 | 886 | 889 | +0.34% | 44,500 | 158億3925万 | -0.34% | 12.02 | 0.7 |
12/26 | 885 | 888 | 885 | 886 | 0% | 25,400 | 157億8580万 | -0.67% | 11.98 | 0.69 |
12/25 | 887 | 890 | 885 | 886 | -0.11% | 40,300 | 157億8580万 | -0.78% | 11.98 | 0.69 |
12/22 | 888 | 893 | 887 | 887 | -0.22% | 28,100 | 157億9714万 | -0.67% | 11.99 | 0.69 |
12/21 | 885 | 897 | 884 | 889 | +0.11% | 15,300 | 158億3276万 | -0.45% | 12.02 | 0.7 |
12/20 | 887 | 900 | 885 | 888 | 0% | 30,600 | 158億1495万 | -0.45% | 12 | 0.69 |
12/19 | 890 | 893 | 885 | 888 | -0.22% | 19,800 | 158億1495万 | -0.45% | 12 | 0.69 |
12/18 | 890 | 893 | 887 | 890 | -0.45% | 16,800 | 158億5057万 | -0.22% | 12.03 | 0.7 |
12/15 | 895 | 896 | 888 | 894 | -0.33% | 15,500 | 159億2181万 | +0.22% | 12.09 | 0.7 |
12/14 | 901 | 901 | 893 | 897 | -0.22% | 20,000 | 159億7523万 | +0.67% | 12.13 | 0.7 |
12/13 | 894 | 902 | 894 | 899 | +0.45% | 13,900 | 160億1085万 | +0.9% | 12.15 | 0.7 |
12/12 | 899 | 908 | 889 | 895 | -0.44% | 28,300 | 159億3962万 | +0.56% | 12.1 | 0.7 |
12/11 | 893 | 903 | 893 | 899 | +0.78% | 14,400 | 160億1085万 | +1.01% | 12.15 | 0.7 |
12/08 | 893 | 896 | 892 | 892 | -0.45% | 15,100 | 158億8619万 | +0.22% | 12.06 | 0.7 |
12/07 | 902 | 902 | 896 | 896 | -0.67% | 23,900 | 159億5743万 | +0.67% | 12.11 | 0.7 |
12/06 | 899 | 910 | 899 | 902 | +0.22% | 29,900 | 160億6428万 | +1.35% | 12.19 | 0.71 |
12/05 | 899 | 906 | 899 | 900 | -1.1% | 16,400 | 160億2866万 | +1.35% | 12.17 | 0.7 |
12/04 | 892 | 915 | 890 | 910 | +2.25% | 68,700 | 162億676万 | +2.48% | 12.3 | 0.71 |
12/01 | 887 | 892 | 886 | 890 | +0.34% | 14,800 | 158億5057万 | +0.34% | 12.03 | 0.7 |
11/30 | 887 | 889 | 884 | 887 | -0.11% | 15,500 | 157億9714万 | 0% | 11.99 | 0.71 |
11/29 | 891 | 894 | 888 | 888 | -0.34% | 14,100 | 158億1495万 | +0.11% | 12 | 0.71 |
11/28 | 889 | 893 | 888 | 891 | +0.22% | 10,400 | 158億6838万 | +0.45% | 12.04 | 0.71 |
11/27 | 889 | 893 | 886 | 889 | 0% | 15,000 | 158億3276万 | +0.23% | 12.02 | 0.71 |
11/24 | 889 | 896 | 888 | 889 | -0.11% | 28,900 | 158億3276万 | +0.23% | 12.02 | 0.71 |
11/22 | 886 | 894 | 886 | 890 | 0% | 8,900 | 158億5057万 | +0.34% | 12.03 | 0.71 |
11/21 | 891 | 894 | 888 | 890 | -0.22% | 22,300 | 158億5057万 | +0.23% | 12.03 | 0.71 |
11/20 | 892 | 900 | 890 | 892 | 0% | 26,000 | 158億8619万 | +0.45% | 12.06 | 0.71 |
11/17 | 879 | 909 | 879 | 892 | +1.36% | 29,100 | 158億8619万 | +0.34% | 12.06 | 0.71 |
11/16 | 878 | 884 | 878 | 880 | -0.23% | 22,000 | 156億7247万 | -1.01% | 11.9 | 0.7 |
11/15 | 883 | 884 | 877 | 882 | +0.34% | 17,800 | 157億809万 | -1.01% | 11.92 | 0.7 |
11/14 | 881 | 884 | 878 | 879 | -0.23% | 29,100 | 156億5466万 | -1.46% | 11.88 | 0.7 |
11/13 | 886 | 888 | 881 | 881 | -0.45% | 22,200 | 156億9028万 | -1.23% | 11.91 | 0.7 |
11/10 | 884 | 888 | 884 | 885 | -0.11% | 11,800 | 157億6152万 | -0.9% | 11.96 | 0.7 |
11/09 | 884 | 891 | 884 | 886 | +0.23% | 18,900 | 157億7933万 | -0.78% | 11.98 | 0.71 |
11/08 | 890 | 891 | 883 | 884 | -0.45% | 12,800 | 157億4371万 | -1.12% | 11.95 | 0.7 |
11/07 | 899 | 901 | 888 | 888 | -1.11% | 28,400 | 158億1495万 | -0.78% | 12 | 0.71 |
11/06 | 894 | 899 | 891 | 898 | +0.45% | 22,700 | 159億9304万 | +0.11% | 12.14 | 0.71 |
11/02 | 889 | 894 | 888 | 894 | +0.56% | 20,300 | 159億2181万 | -0.33% | 12.09 | 0.71 |
11/01 | 891 | 894 | 885 | 889 | -0.22% | 13,600 | 158億3276万 | -1% | 12.02 | 0.71 |
10/31 | 879 | 892 | 876 | 891 | +2.89% | 41,800 | 158億6838万 | -0.89% | 12.04 | 0.71 |
10/30 | 888 | 891 | 866 | 866 | -2.81% | 125,700 | 154億2314万 | -3.78% | 11.71 | 0.69 |
10/27 | 891 | 895 | 887 | 891 | +0.79% | 24,600 | 158億6838万 | -1.22% | 12.04 | 0.71 |
10/26 | 891 | 892 | 884 | 884 | -0.67% | 25,700 | 157億4371万 | -2% | 11.95 | 0.7 |
10/25 | 891 | 892 | 888 | 890 | +0.23% | 16,600 | 158億5057万 | -1.44% | 12.03 | 0.71 |
10/24 | 889 | 891 | 876 | 888 | +0.57% | 60,800 | 158億1495万 | -1.77% | 12 | 0.71 |
10/23 | 887 | 890 | 883 | 883 | -0.45% | 31,200 | 157億2590万 | -2.32% | 11.94 | 0.7 |
10/20 | 893 | 893 | 887 | 887 | -0.78% | 31,800 | 157億9714万 | -2.1% | 11.99 | 0.71 |
10/19 | 900 | 900 | 893 | 894 | -0.78% | 17,900 | 159億2181万 | -1.43% | 12.09 | 0.71 |
10/18 | 901 | 904 | 898 | 901 | +0.45% | 23,300 | 160億4647万 | -0.66% | 12.18 | 0.72 |
10/17 | 900 | 902 | 892 | 897 | -0.33% | 18,300 | 159億7523万 | -1.21% | 12.13 | 0.71 |
10/16 | 902 | 902 | 894 | 900 | -0.44% | 36,100 | 160億2866万 | -0.88% | 12.17 | 0.72 |
10/13 | 912 | 914 | 904 | 904 | -1.09% | 21,000 | 160億9990万 | -0.55% | 12.22 | 0.72 |
10/12 | 907 | 914 | 906 | 914 | +0.66% | 56,400 | 162億7800万 | +0.55% | 12.36 | 0.73 |
10/11 | 908 | 910 | 904 | 908 | +0.22% | 37,100 | 161億7114万 | -0.11% | 12.27 | 0.72 |
10/10 | 897 | 907 | 897 | 906 | +2.03% | 73,700 | 161億3552万 | -0.33% | 12.25 | 0.72 |
10/06 | 898 | 905 | 880 | 888 | -2.2% | 167,300 | 158億1495万 | -2.2% | 12 | 0.71 |
10/05 | 900 | 908 | 897 | 908 | +1.34% | 61,900 | 161億7114万 | -0.11% | 12.27 | 0.72 |
10/04 | 904 | 905 | 894 | 896 | -0.99% | 59,000 | 159億5743万 | -1.32% | 12.11 | 0.71 |
10/03 | 916 | 916 | 905 | 905 | -1.2% | 29,000 | 161億1771万 | -0.44% | 12.23 | 0.72 |
10/02 | 920 | 929 | 916 | 916 | +0.11% | 55,100 | 163億1362万 | +0.66% | 12.38 | 0.73 |
09/29 | 916 | 916 | 912 | 915 | 0% | 14,200 | 162億9581万 | +0.55% | 12.37 | 0.73 |
09/28 | 916 | 916 | 911 | 915 | -0.22% | 15,900 | 162億9581万 | +0.55% | 12.37 | 0.73 |
09/27 | 911 | 917 | 902 | 917 | +0.66% | 23,800 | 163億3143万 | +0.77% | 12.4 | 0.73 |
09/26 | 914 | 915 | 909 | 911 | -0.33% | 20,100 | 162億2457万 | +0.11% | 12.31 | 0.73 |
09/25 | 909 | 914 | 904 | 914 | +0.22% | 31,300 | 162億7800万 | +0.44% | 12.36 | 0.73 |
09/22 | 900 | 913 | 899 | 912 | +1% | 53,100 | 162億4238万 | +0.22% | 12.33 | 0.73 |
09/21 | 904 | 906 | 897 | 903 | -0.22% | 60,500 | 160億8209万 | -0.77% | 12.21 | 0.72 |
09/20 | 910 | 910 | 905 | 905 | -0.55% | 18,900 | 161億1771万 | -0.66% | 12.23 | 0.72 |
09/19 | 905 | 912 | 904 | 910 | +0.78% | 26,700 | 162億676万 | -0.11% | 12.3 | 0.72 |
09/15 | 914 | 914 | 902 | 903 | -0.99% | 68,400 | 160億8209万 | -0.99% | 12.21 | 0.72 |
09/14 | 913 | 917 | 911 | 912 | -0.11% | 25,100 | 162億4238万 | -0.11% | 12.33 | 0.73 |
09/13 | 911 | 916 | 911 | 913 | 0% | 25,400 | 162億6019万 | 0% | 12.34 | 0.73 |
09/12 | 908 | 915 | 908 | 913 | 0% | 30,600 | 162億6019万 | -0.11% | 12.34 | 0.73 |
09/11 | 907 | 914 | 907 | 913 | +0.66% | 21,800 | 162億6019万 | -0.22% | 12.34 | 0.73 |
09/08 | 910 | 912 | 907 | 907 | -0.33% | 21,600 | 161億5333万 | -0.87% | 12.26 | 0.72 |
09/07 | 910 | 912 | 907 | 910 | +0.33% | 22,600 | 162億676万 | -0.66% | 12.3 | 0.72 |
09/06 | 909 | 910 | 903 | 907 | -0.11% | 41,100 | 161億5333万 | -1.09% | 12.26 | 0.72 |
09/05 | 905 | 908 | 902 | 908 | +0.22% | 20,300 | 161億7114万 | -1.09% | 12.27 | 0.72 |
09/04 | 904 | 910 | 899 | 906 | +0.78% | 83,600 | 161億3552万 | -1.52% | 12.25 | 0.72 |
09/01 | 899 | 903 | 895 | 899 | 0% | 36,100 | 160億1085万 | -2.39% | 12.15 | 0.72 |
08/31 | 897 | 900 | 892 | 899 | +0.22% | 84,400 | 160億1085万 | -2.6% | 11.55 | 0.71 |
08/30 | 902 | 907 | 895 | 897 | -2.61% | 113,800 | 159億7523万 | -3.03% | 11.52 | 0.71 |
08/29 | 918 | 925 | 918 | 921 | 0% | 81,000 | 164億267万 | -0.65% | 11.83 | 0.73 |
08/28 | 919 | 924 | 919 | 921 | +0.44% | 33,300 | 164億267万 | -0.65% | 11.83 | 0.73 |
08/25 | 915 | 918 | 914 | 917 | 0% | 39,400 | 163億3143万 | -1.08% | 11.78 | 0.72 |
08/24 | 923 | 925 | 916 | 917 | -0.76% | 54,400 | 163億3143万 | -1.19% | 11.78 | 0.72 |
08/23 | 912 | 926 | 912 | 924 | +1.54% | 47,600 | 164億5609万 | -0.43% | 11.87 | 0.73 |