株価チャート
2023/09/19~2024/03/12
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 |
03/12 | 1,612 | 1,612 | 1,611 | 1,611 | -0.62% | 1,000 | 30億9万 | -1.17% | 11.75 | 0.69 |
03/11 | 1,661 | 1,661 | 1,621 | 1,621 | 0% | 400 | 30億1871万 | -0.61% | 11.82 | 0.7 |
03/07 | 1,621 | 1,621 | 1,621 | 1,621 | +0.68% | 100 | 30億1871万 | -0.67% | 11.82 | 0.7 |
03/05 | 1,630 | 1,630 | 1,590 | 1,610 | -1.29% | 1,100 | 29億9822万 | -1.41% | 11.74 | 0.69 |
03/04 | 1,664 | 1,664 | 1,631 | 1,631 | -2.57% | 600 | 30億3733万 | -0.06% | 11.89 | 0.7 |
03/01 | 1,677 | 1,677 | 1,637 | 1,674 | 0% | 1,600 | 31億1741万 | +2.64% | 12.21 | 0.72 |
02/29 | 1,674 | 1,674 | 1,674 | 1,674 | -0.06% | 100 | 31億1741万 | +2.57% | 12.21 | 0.72 |
02/26 | 1,678 | 1,679 | 1,657 | 1,675 | +1.09% | 2,400 | 31億1927万 | +2.63% | 12.21 | 0.72 |
02/22 | 1,617 | 1,657 | 1,615 | 1,657 | +3.63% | 1,400 | 30億8575万 | +1.47% | 12.08 | 0.71 |
02/21 | 1,584 | 1,599 | 1,584 | 1,599 | +0.44% | 700 | 29億7774万 | -2.2% | 11.66 | 0.69 |
02/20 | 1,564 | 1,604 | 1,564 | 1,592 | +2.64% | 1,600 | 29億6470万 | -2.93% | 11.61 | 0.68 |
02/19 | 1,551 | 1,551 | 1,550 | 1,551 | -2.51% | 1,000 | 28億8835万 | -5.66% | 11.31 | 0.67 |
02/16 | 1,570 | 1,611 | 1,570 | 1,591 | -0.87% | 2,700 | 29億6284万 | -3.69% | 11.6 | 0.68 |
02/15 | 1,626 | 1,626 | 1,603 | 1,605 | -1.29% | 2,700 | 29億8891万 | -3.2% | 11.7 | 0.69 |
02/14 | 1,626 | 1,635 | 1,626 | 1,626 | -0.37% | 1,000 | 30億2802万 | -2.22% | 11.86 | 0.7 |
02/13 | 1,679 | 1,679 | 1,631 | 1,632 | -2.8% | 4,600 | 30億3919万 | -1.86% | 11.9 | 0.7 |
02/06 | 1,671 | 1,680 | 1,671 | 1,679 | +0.78% | 500 | 31億2672万 | +1.08% | 12.24 | 0.72 |
02/05 | 1,680 | 1,680 | 1,640 | 1,666 | -0.24% | 1,300 | 31億251万 | +0.42% | 12.15 | 0.71 |
02/02 | 1,680 | 1,680 | 1,652 | 1,670 | -0.83% | 3,400 | 31億996万 | +0.72% | 12.18 | 0.72 |
02/01 | 1,620 | 1,685 | 1,620 | 1,684 | +3.44% | 5,100 | 31億3603万 | +1.57% | 12.28 | 0.72 |
01/31 | 1,607 | 1,628 | 1,601 | 1,628 | +1.31% | 1,900 | 30億3174万 | -1.69% | 11.87 | 0.7 |
01/30 | 1,607 | 1,607 | 1,607 | 1,607 | -0.62% | 100 | 29億9264万 | -3.02% | 11.72 | 0.69 |
01/29 | 1,611 | 1,634 | 1,598 | 1,617 | +0.43% | 3,300 | 30億1126万 | -2.47% | 11.79 | 0.69 |
01/26 | 1,611 | 1,630 | 1,610 | 1,610 | -1.23% | 800 | 29億9822万 | -2.95% | 11.74 | 0.69 |
01/25 | 1,637 | 1,637 | 1,609 | 1,630 | -0.37% | 800 | 30億3547万 | -1.87% | 11.89 | 0.7 |
01/24 | 1,635 | 1,636 | 1,610 | 1,636 | -0.18% | 400 | 30億4664万 | -1.56% | 11.93 | 0.7 |
01/23 | 1,630 | 1,639 | 1,630 | 1,639 | +0.49% | 1,500 | 30億5223万 | -1.44% | 11.95 | 0.7 |
01/22 | 1,607 | 1,631 | 1,607 | 1,631 | +1.56% | 2,200 | 30億3733万 | -1.98% | 11.89 | 0.7 |
01/19 | 1,596 | 1,614 | 1,596 | 1,606 | +0.63% | 5,800 | 29億9077万 | -3.66% | 11.71 | 0.69 |
01/18 | 1,579 | 1,619 | 1,575 | 1,596 | -6.06% | 58,900 | 29億7215万 | -4.49% | 11.64 | 0.68 |
01/17 | 1,700 | 1,709 | 1,697 | 1,699 | +1.01% | 1,300 | 31億6396万 | +1.43% | 12.39 | 0.73 |
01/16 | 1,705 | 1,705 | 1,682 | 1,682 | -1.06% | 500 | 31億3231万 | +0.42% | 12.26 | 0.72 |
01/15 | 1,710 | 1,726 | 1,700 | 1,700 | 0% | 1,800 | 31億6583万 | +1.49% | 12.4 | 0.73 |
01/12 | 1,700 | 1,700 | 1,700 | 1,700 | -1.11% | 100 | 31億6583万 | +1.49% | 12.4 | 0.73 |
01/11 | 1,700 | 1,719 | 1,700 | 1,719 | +1.18% | 1,900 | 32億121万 | +2.63% | 12.53 | 0.74 |
01/10 | 1,750 | 1,750 | 1,698 | 1,699 | -2.19% | 5,600 | 31億6396万 | +1.55% | 12.39 | 0.73 |
01/09 | 1,700 | 1,740 | 1,695 | 1,737 | -0.46% | 3,700 | 32億3473万 | +3.83% | 12.67 | 0.74 |
01/05 | 1,760 | 1,760 | 1,713 | 1,745 | -0.23% | 2,200 | 32億4963万 | +4.43% | 12.72 | 0.75 |
01/04 | 1,700 | 1,769 | 1,692 | 1,749 | +8.9% | 12,200 | 32億5708万 | +4.86% | 12.75 | 0.75 |
2023 |
12/29 | 1,601 | 1,606 | 1,585 | 1,606 | +0.31% | 400 | 29億9077万 | -3.43% | 11.71 | 0.69 |
12/28 | 1,601 | 1,601 | 1,601 | 1,601 | -1.17% | 1,500 | 29億8146万 | -3.9% | 11.67 | 0.69 |
12/27 | 1,640 | 1,641 | 1,600 | 1,620 | -1.22% | 7,500 | 30億1685万 | -2.94% | 11.81 | 0.69 |
12/26 | 1,640 | 1,640 | 1,640 | 1,640 | -1.62% | 300 | 30億5409万 | -1.8% | 11.96 | 0.7 |
12/25 | 1,667 | 1,667 | 1,667 | 1,667 | +1.34% | 700 | 31億437万 | -0.18% | 12.15 | 0.71 |
12/22 | 1,649 | 1,660 | 1,645 | 1,645 | -0.42% | 900 | 30億6340万 | -1.56% | 11.99 | 0.71 |
12/21 | 1,649 | 1,652 | 1,634 | 1,652 | +1.04% | 900 | 30億7644万 | -1.2% | 12.05 | 0.71 |
12/20 | 1,628 | 1,635 | 1,628 | 1,635 | -0.12% | 900 | 30億4478万 | -2.15% | 11.92 | 0.7 |
12/18 | 1,650 | 1,650 | 1,637 | 1,637 | -0.79% | 1,000 | 30億4850万 | -2.27% | 11.94 | 0.7 |
12/15 | 1,650 | 1,650 | 1,650 | 1,650 | -0.12% | 1,200 | 30億7271万 | -1.79% | 12.03 | 0.71 |
12/14 | 1,655 | 1,655 | 1,652 | 1,652 | -0.24% | 1,800 | 30億7644万 | -1.84% | 12.05 | 0.71 |
12/13 | 1,650 | 1,656 | 1,650 | 1,656 | -1.25% | 1,200 | 30億8389万 | -1.72% | 12.07 | 0.71 |
12/12 | 1,660 | 1,690 | 1,650 | 1,677 | -1.35% | 700 | 31億2299万 | -0.77% | 12.23 | 0.72 |
12/11 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | 31億6583万 | +0.35% | 12.4 | 0.73 |
12/08 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | 31億6583万 | +0.24% | 12.4 | 0.73 |
12/07 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 200 | 31億6583万 | +0.18% | 12.4 | 0.73 |
12/06 | 1,700 | 1,700 | 1,700 | 1,700 | +0.71% | 100 | 31億6583万 | 0% | 12.4 | 0.73 |
12/05 | 1,726 | 1,726 | 1,661 | 1,688 | -1.17% | 900 | 31億4348万 | -0.88% | 12.31 | 0.72 |
12/04 | 1,708 | 1,708 | 1,708 | 1,708 | +1.43% | 100 | 31億8072万 | +0.18% | 12.45 | 0.73 |
12/01 | 1,724 | 1,724 | 1,684 | 1,684 | 0% | 200 | 31億3603万 | -1.41% | 12.28 | 0.72 |
11/30 | 1,690 | 1,690 | 1,684 | 1,684 | 0% | 200 | 31億3603万 | -1.64% | 12.28 | 0.72 |
11/29 | 1,700 | 1,710 | 1,684 | 1,684 | +0.06% | 600 | 31億3603万 | -1.86% | 12.28 | 0.72 |
11/28 | 1,683 | 1,683 | 1,683 | 1,683 | +0.54% | 100 | 31億3417万 | -2.09% | 12.27 | 0.72 |
11/24 | 1,671 | 1,674 | 1,671 | 1,674 | +2.64% | 300 | 31億1741万 | -2.84% | 12.21 | 0.72 |
11/22 | 1,670 | 1,670 | 1,631 | 1,631 | -2.92% | 1,800 | 30億3733万 | -5.56% | 11.89 | 0.7 |
11/21 | 1,680 | 1,680 | 1,680 | 1,680 | +0.54% | 300 | 31億2858万 | -3% | 12.25 | 0.72 |
11/20 | 1,722 | 1,722 | 1,671 | 1,671 | +1.15% | 500 | 31億1182万 | -3.69% | 12.18 | 0.72 |
11/16 | 1,652 | 1,670 | 1,630 | 1,652 | +0.18% | 3,100 | 30億7644万 | -4.95% | 12.05 | 0.71 |
11/15 | 1,728 | 1,728 | 1,633 | 1,649 | -2.31% | 3,700 | 30億7085万 | -5.34% | 12.02 | 0.71 |
11/14 | 1,664 | 1,688 | 1,664 | 1,688 | +1.38% | 400 | 31億4348万 | -3.32% | 12.31 | 0.72 |
11/13 | 1,664 | 1,671 | 1,652 | 1,665 | +2.59% | 700 | 31億65万 | -4.8% | 12.14 | 0.71 |
11/10 | 1,750 | 1,750 | 1,623 | 1,623 | -7.26% | 1,200 | 30億2243万 | -7.42% | 11.83 | 0.7 |
11/09 | 1,750 | 1,764 | 1,736 | 1,750 | +0.34% | 2,900 | 32億5894万 | -0.57% | 12.76 | 0.75 |
11/08 | 1,736 | 1,744 | 1,736 | 1,744 | +0.46% | 800 | 32億4777万 | -0.97% | 12.72 | 0.75 |
11/07 | 1,736 | 1,736 | 1,736 | 1,736 | +1.58% | 200 | 32億3287万 | -1.53% | 12.66 | 0.74 |
11/06 | 1,780 | 1,781 | 1,709 | 1,709 | -3.56% | 5,800 | 31億8259万 | -3.17% | 12.46 | 0.73 |
11/02 | 1,770 | 1,773 | 1,769 | 1,772 | +0.28% | 800 | 32億9991万 | +0.23% | 12.92 | 0.76 |
10/31 | 1,750 | 1,767 | 1,750 | 1,767 | +0.97% | 300 | 32億9060万 | -0.11% | 12.88 | 0.76 |
10/30 | 1,750 | 1,750 | 1,750 | 1,750 | +0.92% | 100 | 32億5894万 | -1.07% | 12.76 | 0.75 |
10/25 | 1,770 | 1,770 | 1,734 | 1,734 | -2.03% | 200 | 32億2914万 | -1.98% | 12.64 | 0.74 |
10/24 | 1,770 | 1,770 | 1,770 | 1,770 | -0.51% | 100 | 32億9618万 | -0.06% | 12.91 | 0.76 |
10/20 | 1,754 | 1,779 | 1,754 | 1,779 | +2.07% | 300 | 33億1294万 | +0.4% | 12.97 | 0.76 |
10/19 | 1,775 | 1,777 | 1,743 | 1,743 | -1.8% | 1,500 | 32億4590万 | -1.58% | 12.71 | 0.75 |
10/18 | 1,790 | 1,798 | 1,775 | 1,775 | -0.45% | 800 | 33億550万 | +0.11% | 12.94 | 0.76 |
10/17 | 1,782 | 1,783 | 1,780 | 1,783 | +0.11% | 400 | 33億2039万 | +0.51% | 13 | 0.76 |
10/16 | 1,770 | 1,787 | 1,770 | 1,781 | +0.17% | 1,000 | 33億1667万 | +0.34% | 12.99 | 0.76 |
10/12 | 1,771 | 1,778 | 1,770 | 1,778 | +0.45% | 400 | 33億1108万 | +0.11% | 12.96 | 0.76 |
10/11 | 1,776 | 1,776 | 1,770 | 1,770 | +0.06% | 800 | 32億9618万 | -0.39% | 12.91 | 0.76 |
10/10 | 1,770 | 1,770 | 1,768 | 1,769 | +0.68% | 1,300 | 32億9432万 | -0.51% | 12.9 | 0.76 |
10/06 | 1,780 | 1,780 | 1,757 | 1,757 | -0.23% | 200 | 32億7198万 | -1.24% | 12.81 | 0.75 |
10/05 | 1,793 | 1,793 | 1,761 | 1,761 | +0.46% | 600 | 32億7942万 | -1.07% | 12.84 | 0.76 |
10/03 | 1,756 | 1,756 | 1,753 | 1,753 | +0.4% | 200 | 32億6453万 | -1.57% | 12.78 | 0.75 |
10/02 | 1,747 | 1,747 | 1,746 | 1,746 | -0.46% | 300 | 32億5149万 | -2.08% | 12.73 | 0.75 |
09/28 | 1,732 | 1,754 | 1,730 | 1,754 | -0.57% | 800 | 32億6639万 | -1.68% | 12.79 | 0.76 |
09/27 | 1,760 | 1,770 | 1,760 | 1,764 | +0.28% | 300 | 32億8501万 | -1.23% | 12.86 | 0.77 |
09/26 | 1,783 | 1,783 | 1,759 | 1,759 | -1.73% | 400 | 32億7570万 | -1.57% | 12.83 | 0.77 |
09/25 | 1,796 | 1,796 | 1,780 | 1,790 | +0.28% | 500 | 33億3343万 | +0.06% | 13.05 | 0.78 |
09/22 | 1,790 | 1,790 | 1,780 | 1,785 | -0.28% | 800 | 33億2412万 | -0.22% | 13.02 | 0.78 |
09/21 | 1,792 | 1,792 | 1,790 | 1,790 | +0.06% | 400 | 33億3343万 | +0.06% | 13.05 | 0.78 |
09/20 | 1,791 | 1,797 | 1,780 | 1,789 | +0.28% | 2,000 | 33億3157万 | 0% | 13.04 | 0.78 |
09/19 | 1,783 | 1,784 | 1,780 | 1,784 | +0.06% | 1,800 | 33億2226万 | -0.34% | 13.01 | 0.78 |