株価チャート
2023/10/04～2024/03/04
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 |
| 03/04 | 849 | 849 | 840 | 843 | -0.59% | 197,300 | 483億505万 | -1.75% | 21.65 | 0.91 |
| 03/01 | 850 | 852 | 845 | 848 | -0.35% | 55,400 | 485億9155万 | -1.28% | 21.78 | 0.92 |
| 02/29 | 856 | 856 | 846 | 851 | -0.82% | 87,600 | 487億6346万 | -1.05% | 21.86 | 0.92 |
| 02/28 | 857 | 859 | 853 | 858 | +0.35% | 64,100 | 491億6457万 | -0.46% | 22.04 | 0.93 |
| 02/27 | 857 | 858 | 851 | 855 | +0.12% | 59,000 | 489億9266万 | -0.93% | 21.96 | 0.93 |
| 02/26 | 853 | 858 | 850 | 854 | +0.83% | 82,800 | 489億3536万 | -1.16% | 21.94 | 0.93 |
| 02/22 | 855 | 855 | 843 | 847 | -0.24% | 111,500 | 485億3425万 | -2.08% | 21.76 | 0.92 |
| 02/21 | 852 | 854 | 845 | 849 | -0.24% | 68,500 | 486億4885万 | -1.96% | 21.81 | 0.92 |
| 02/20 | 859 | 861 | 851 | 851 | -0.82% | 51,800 | 487億6346万 | -1.96% | 21.86 | 0.92 |
| 02/19 | 848 | 858 | 848 | 858 | +0.82% | 45,300 | 491億6457万 | -1.27% | 22.04 | 0.93 |
| 02/16 | 846 | 855 | 845 | 851 | +0.83% | 75,800 | 487億6346万 | -2.18% | 21.86 | 0.92 |
| 02/15 | 851 | 851 | 835 | 844 | -0.59% | 201,400 | 483億6235万 | -3.21% | 21.68 | 0.92 |
| 02/14 | 851 | 851 | 845 | 849 | -0.24% | 134,500 | 486億4885万 | -2.86% | 21.81 | 0.92 |
| 02/13 | 851 | 854 | 848 | 851 | +0.47% | 100,600 | 487億6346万 | -2.85% | 21.86 | 0.92 |
| 02/09 | 852 | 854 | 847 | 847 | -0.7% | 69,900 | 485億3425万 | -3.42% | 21.76 | 0.92 |
| 02/08 | 855 | 857 | 847 | 853 | -0.12% | 85,300 | 488億7806万 | -2.96% | 21.91 | 0.92 |
| 02/07 | 854 | 855 | 846 | 854 | -0.12% | 90,600 | 489億3536万 | -2.95% | 21.94 | 0.93 |
| 02/06 | 863 | 863 | 853 | 855 | -0.93% | 94,800 | 489億9266万 | -2.84% | 21.96 | 0.93 |
| 02/05 | 865 | 868 | 859 | 863 | -0.23% | 93,500 | 494億5107万 | -2.04% | 22.17 | 0.94 |
| 02/02 | 868 | 875 | 863 | 865 | -0.46% | 66,800 | 495億6568万 | -1.82% | 22.22 | 0.94 |
| 02/01 | 886 | 886 | 861 | 869 | -2.36% | 113,100 | 497億9488万 | -1.36% | 22.32 | 0.94 |
| 01/31 | 881 | 890 | 881 | 890 | +1.02% | 68,000 | 509億9821万 | +1.14% | 22.86 | 0.97 |
| 01/30 | 886 | 892 | 880 | 881 | -0.56% | 88,300 | 504億8250万 | +0.23% | 22.63 | 0.96 |
| 01/29 | 882 | 887 | 882 | 886 | +0.57% | 60,700 | 507億6900万 | +0.91% | 22.76 | 0.96 |
| 01/26 | 880 | 886 | 874 | 881 | +0.46% | 55,600 | 504億8250万 | +0.46% | 22.63 | 0.96 |
| 01/25 | 877 | 880 | 873 | 877 | +0.46% | 64,300 | 502億5329万 | +0.11% | 22.53 | 0.95 |
| 01/24 | 876 | 878 | 871 | 873 | -0.57% | 57,400 | 500億2409万 | -0.23% | 22.42 | 0.95 |
| 01/23 | 888 | 889 | 877 | 878 | -0.9% | 54,400 | 503億1059万 | +0.46% | 22.55 | 0.95 |
| 01/22 | 880 | 888 | 880 | 886 | +0.68% | 49,100 | 507億6900万 | +1.37% | 22.76 | 0.96 |
| 01/19 | 881 | 881 | 875 | 880 | -0.11% | 50,100 | 504億2520万 | +0.8% | 22.6 | 0.95 |
| 01/18 | 885 | 885 | 881 | 881 | -0.45% | 32,300 | 504億8250万 | +0.92% | 22.63 | 0.96 |
| 01/17 | 883 | 894 | 883 | 885 | +0.45% | 61,300 | 507億1170万 | +1.37% | 22.73 | 0.96 |
| 01/16 | 890 | 892 | 881 | 881 | -1.12% | 47,400 | 504億8250万 | +1.03% | 22.63 | 0.96 |
| 01/15 | 890 | 895 | 887 | 891 | +0.22% | 38,900 | 510億5551万 | +2.06% | 22.89 | 0.97 |
| 01/12 | 893 | 897 | 884 | 889 | -0.45% | 63,300 | 509億4091万 | +1.95% | 22.83 | 0.96 |
| 01/11 | 899 | 899 | 892 | 893 | 0% | 56,700 | 511億7011万 | +2.29% | 22.94 | 0.97 |
| 01/10 | 898 | 898 | 888 | 893 | 0% | 67,900 | 511億7011万 | +2.29% | 22.94 | 0.97 |
| 01/09 | 893 | 901 | 890 | 893 | +0.68% | 84,400 | 511億7011万 | +2.29% | 22.94 | 0.97 |
| 01/05 | 885 | 890 | 882 | 887 | +0.34% | 63,300 | 508億2631万 | +1.6% | 22.78 | 0.96 |
| 01/04 | 874 | 884 | 867 | 884 | +1.14% | 77,600 | 506億5440万 | +1.26% | 22.71 | 0.96 |
| 2023 |
| 12/29 | 865 | 874 | 865 | 874 | +0.58% | 66,200 | 500億8139万 | +0.23% | 22.45 | 1 |
| 12/28 | 869 | 869 | 864 | 869 | -0.23% | 47,400 | 497億9488万 | -0.46% | 22.32 | 0.99 |
| 12/27 | 861 | 873 | 861 | 871 | +1.04% | 105,900 | 499億948万 | -0.23% | 22.37 | 0.99 |
| 12/26 | 860 | 862 | 855 | 862 | +0.23% | 73,900 | 493億9377万 | -1.26% | 22.14 | 0.98 |
| 12/25 | 869 | 869 | 856 | 860 | -0.35% | 100,000 | 492億7917万 | -1.6% | 22.09 | 0.98 |
| 12/22 | 854 | 864 | 851 | 863 | +1.65% | 103,600 | 494億5107万 | -1.37% | 22.17 | 0.98 |
| 12/21 | 851 | 851 | 846 | 849 | -0.82% | 81,900 | 486億4885万 | -3.08% | 21.81 | 0.97 |
| 12/20 | 857 | 864 | 856 | 856 | -0.35% | 69,900 | 490億4996万 | -2.39% | 21.99 | 0.97 |
| 12/19 | 858 | 859 | 848 | 859 | +0.47% | 161,500 | 492億2187万 | -2.16% | 22.06 | 0.98 |
| 12/18 | 851 | 856 | 839 | 855 | -0.35% | 142,500 | 489億9266万 | -2.73% | 21.96 | 0.97 |
| 12/15 | 861 | 865 | 856 | 858 | -0.58% | 149,100 | 491億6457万 | -2.61% | 22.04 | 0.98 |
| 12/14 | 870 | 873 | 858 | 863 | -1.03% | 285,400 | 494億5107万 | -2.15% | 22.17 | 0.98 |
| 12/13 | 870 | 877 | 869 | 872 | +0.35% | 54,100 | 499億6679万 | -1.25% | 22.4 | 0.99 |
| 12/12 | 874 | 875 | 866 | 869 | -0.57% | 92,700 | 497億9488万 | -1.7% | 22.32 | 0.99 |
| 12/11 | 868 | 874 | 864 | 874 | +0.69% | 78,700 | 500億8139万 | -1.35% | 22.45 | 1 |
| 12/08 | 875 | 879 | 868 | 868 | -0.8% | 146,800 | 497億3758万 | -2.25% | 22.29 | 0.99 |
| 12/07 | 888 | 890 | 875 | 875 | -1.69% | 55,200 | 501億3869万 | -1.69% | 22.47 | 1 |
| 12/06 | 883 | 893 | 881 | 890 | +0.91% | 54,200 | 509億9821万 | 0% | 22.86 | 1.01 |
| 12/05 | 894 | 897 | 881 | 882 | -1.56% | 101,700 | 505億3980万 | -0.9% | 22.65 | 1 |
| 12/04 | 891 | 897 | 883 | 896 | -0.22% | 98,100 | 513億4202万 | +0.56% | 23.01 | 1.02 |
| 12/01 | 899 | 908 | 895 | 898 | +0.45% | 84,000 | 514億5662万 | +0.67% | 23.07 | 1.02 |
| 11/30 | 889 | 900 | 888 | 894 | +0.22% | 87,100 | 512億2742万 | +0.22% | 22.96 | 1.02 |
| 11/29 | 881 | 892 | 880 | 892 | +1.25% | 80,600 | 511億1281万 | -0.22% | 22.91 | 1.02 |
| 11/28 | 879 | 883 | 869 | 881 | -0.11% | 96,700 | 504億8250万 | -1.56% | 22.63 | 1 |
| 11/27 | 881 | 887 | 878 | 882 | +0.34% | 74,400 | 505億3980万 | -1.67% | 22.65 | 1 |
| 11/24 | 875 | 884 | 875 | 879 | 0% | 57,600 | 503億6789万 | -2.12% | 22.58 | 1 |
| 11/22 | 876 | 883 | 874 | 879 | -0.11% | 66,400 | 503億6789万 | -2.33% | 22.58 | 1 |
| 11/21 | 876 | 880 | 873 | 880 | +0.57% | 106,100 | 504億2520万 | -2.22% | 22.6 | 1 |
| 11/20 | 888 | 888 | 875 | 875 | -1.57% | 81,500 | 501億3869万 | -2.89% | 22.47 | 1 |
| 11/17 | 883 | 891 | 874 | 889 | +1.25% | 169,200 | 509億4091万 | -1.44% | 22.83 | 1.01 |
| 11/16 | 878 | 885 | 873 | 878 | -0.11% | 80,100 | 503億1059万 | -2.77% | 22.55 | 1 |
| 11/15 | 885 | 886 | 877 | 879 | -0.79% | 61,800 | 503億6789万 | -2.87% | 22.58 | 1 |
| 11/14 | 888 | 891 | 876 | 886 | +0.34% | 66,700 | 507億6900万 | -2.32% | 22.76 | 1.01 |
| 11/13 | 893 | 893 | 878 | 883 | -1.12% | 78,800 | 505億9710万 | -2.86% | 22.68 | 1.01 |
| 11/10 | 888 | 893 | 882 | 893 | -0.33% | 58,100 | 511億7011万 | -1.87% | 22.94 | 1.02 |
| 11/09 | 885 | 896 | 882 | 896 | +1.01% | 46,400 | 513億4202万 | -1.54% | 23.01 | 1.02 |
| 11/08 | 894 | 895 | 881 | 887 | -1.22% | 84,500 | 508億2631万 | -2.53% | 22.78 | 1.01 |
| 11/07 | 920 | 920 | 894 | 898 | -2.5% | 70,500 | 514億5662万 | -1.43% | 23.07 | 1.02 |
| 11/06 | 924 | 926 | 911 | 921 | +0.22% | 98,900 | 527億7455万 | +0.99% | 23.66 | 1.05 |
| 11/02 | 915 | 924 | 902 | 919 | +0.77% | 105,200 | 526億5995万 | +0.77% | 23.6 | 1.05 |
| 11/01 | 892 | 914 | 891 | 912 | +2.93% | 91,100 | 522億5884万 | 0% | 23.43 | 1.04 |
| 10/31 | 904 | 904 | 877 | 886 | -0.34% | 125,800 | 507億6900万 | -2.85% | 22.76 | 1.01 |
| 10/30 | 900 | 903 | 885 | 889 | -1.98% | 87,000 | 509億4091万 | -2.74% | 22.83 | 1.01 |
| 10/27 | 908 | 910 | 900 | 907 | 0% | 90,000 | 519億7233万 | -0.87% | 23.3 | 1.03 |
| 10/26 | 916 | 922 | 901 | 907 | -0.98% | 66,000 | 519億7233万 | -0.87% | 23.3 | 1.03 |
| 10/25 | 935 | 935 | 916 | 916 | -1.51% | 78,300 | 524億8805万 | +0.11% | 23.53 | 1.04 |
| 10/24 | 926 | 932 | 910 | 930 | +0.32% | 72,000 | 532億9026万 | +1.64% | 23.89 | 1.06 |
| 10/23 | 926 | 934 | 920 | 927 | 0% | 78,800 | 531億1836万 | +1.42% | 23.81 | 1.06 |
| 10/20 | 918 | 930 | 916 | 927 | +0.87% | 69,400 | 531億1836万 | +1.42% | 23.81 | 1.06 |
| 10/19 | 913 | 922 | 911 | 919 | +0.22% | 58,600 | 526億5995万 | +0.55% | 23.6 | 1.05 |
| 10/18 | 904 | 918 | 898 | 917 | +3.03% | 73,100 | 525億4535万 | +0.33% | 23.55 | 1.04 |
| 10/17 | 897 | 899 | 885 | 890 | -0.22% | 37,700 | 509億9821万 | -2.63% | 22.86 | 1.01 |
| 10/16 | 903 | 903 | 887 | 892 | -1.22% | 59,300 | 511億1281万 | -2.51% | 22.91 | 1.02 |
| 10/13 | 916 | 916 | 902 | 903 | -1.74% | 49,800 | 517億4313万 | -1.53% | 23.19 | 1.03 |
| 10/12 | 930 | 930 | 913 | 919 | -0.76% | 82,300 | 526億5995万 | +0.22% | 23.6 | 1.05 |
| 10/11 | 934 | 942 | 922 | 926 | -0.64% | 99,100 | 530億6106万 | +0.98% | 23.78 | 1.05 |
| 10/10 | 925 | 934 | 924 | 932 | +1.41% | 74,400 | 534億487万 | +1.64% | 23.94 | 1.06 |
| 10/06 | 911 | 924 | 911 | 919 | +0.66% | 50,000 | 526億5995万 | +0.22% | 23.6 | 1.05 |
| 10/05 | 896 | 913 | 896 | 913 | +2.01% | 64,000 | 523億1614万 | -0.33% | 23.45 | 1.04 |
| 10/04 | 903 | 908 | 895 | 895 | -1.43% | 93,900 | 512億8472万 | -2.29% | 22.99 | 1.02 |
