株価チャート
2023/09/26~2024/02/22
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 |
02/22 | 2,769 | 2,788 | 2,767 | 2,786 | +1.35% | 1,310,080 | - | +3.88% | - | - |
02/21 | 2,747 | 2,753 | 2,737 | 2,749 | -0.51% | 801,880 | - | +2.77% | - | - |
02/20 | 2,772 | 2,773 | 2,747 | 2,763 | -0.04% | 3,793,930 | - | +3.48% | - | - |
02/19 | 2,750 | 2,764 | 2,745 | 2,764 | +0.51% | 917,740 | - | +3.71% | - | - |
02/16 | 2,741 | 2,763 | 2,734 | 2,750 | +1.25% | 2,600,590 | - | +3.42% | - | - |
02/15 | 2,724 | 2,725 | 2,701 | 2,716 | +0.48% | 1,250,070 | - | +2.37% | - | - |
02/14 | 2,718 | 2,719 | 2,693 | 2,703 | -1.21% | 1,342,040 | - | +2.15% | - | - |
02/13 | 2,710 | 2,737 | 2,702 | 2,736 | +2.24% | 1,120,580 | - | +3.68% | - | - |
02/09 | 2,679 | 2,697 | 2,671 | 2,676 | -0.22% | 1,449,100 | - | +1.75% | - | - |
02/08 | 2,679 | 2,692 | 2,660 | 2,682 | +0.52% | 2,212,510 | - | +2.29% | - | - |
02/07 | 2,652 | 2,677 | 2,652 | 2,668 | +0.41% | 976,570 | - | +2.07% | - | - |
02/06 | 2,668 | 2,668 | 2,650 | 2,657 | -0.82% | 1,663,450 | - | +1.96% | - | - |
02/05 | 2,679 | 2,682 | 2,665 | 2,679 | +0.79% | 1,893,080 | - | +3.08% | - | - |
02/02 | 2,662 | 2,669 | 2,648 | 2,658 | +0.3% | 2,030,940 | - | +2.67% | - | - |
02/01 | 2,650 | 2,661 | 2,643 | 2,650 | -0.75% | 2,599,480 | - | +2.67% | - | - |
01/31 | 2,630 | 2,670 | 2,629 | 2,670 | +0.98% | 1,744,230 | - | +3.81% | - | - |
01/30 | 2,651 | 2,657 | 2,642 | 2,644 | 0% | 2,044,240 | - | +3.16% | - | - |
01/29 | 2,624 | 2,653 | 2,624 | 2,644 | +1.23% | 846,040 | - | +3.48% | - | - |
01/26 | 2,634 | 2,637 | 2,611 | 2,612 | -1.32% | 1,766,370 | - | +2.55% | - | - |
01/25 | 2,642 | 2,651 | 2,629 | 2,647 | +0.11% | 1,600,130 | - | +4.25% | - | - |
01/24 | 2,653 | 2,658 | 2,636 | 2,644 | -0.6% | 6,703,240 | - | +4.46% | - | - |
01/23 | 2,668 | 2,685 | 2,650 | 2,660 | -0.15% | 1,753,450 | - | +5.47% | - | - |
01/22 | 2,644 | 2,664 | 2,641 | 2,664 | +1.49% | 885,300 | - | +5.97% | - | - |
01/19 | 2,639 | 2,642 | 2,614 | 2,625 | +0.73% | 2,223,670 | - | +4.75% | - | - |
01/18 | 2,607 | 2,623 | 2,604 | 2,606 | -0.11% | 1,975,130 | - | +4.24% | - | - |
01/17 | 2,632 | 2,660 | 2,608 | 2,609 | -0.5% | 7,039,470 | - | +4.65% | - | - |
01/16 | 2,641 | 2,644 | 2,617 | 2,622 | -0.79% | 2,359,910 | - | +5.43% | - | - |
01/15 | 2,616 | 2,646 | 2,611 | 2,643 | +1.3% | 3,024,650 | - | +6.49% | - | - |
01/12 | 2,609 | 2,626 | 2,600 | 2,609 | +0.5% | 2,890,260 | - | +5.46% | - | - |
01/11 | 2,590 | 2,607 | 2,589 | 2,596 | +1.56% | 3,294,460 | - | +5.19% | - | - |
01/10 | 2,529 | 2,565 | 2,527 | 2,556 | +1.35% | 2,459,440 | - | +3.73% | - | - |
01/09 | 2,530 | 2,543 | 2,511 | 2,522 | +0.8% | 2,099,240 | - | +2.48% | - | - |
01/05 | 2,495 | 2,512 | 2,493 | 2,502 | +0.6% | 1,701,460 | - | +1.75% | - | - |
01/04 | 2,464 | 2,491 | 2,442 | 2,487 | +0.48% | 2,303,660 | - | +1.18% | - | - |
2023 |
12/29 | 2,470 | 2,486 | 2,462 | 2,475 | +0.2% | 1,377,960 | - | +0.69% | - | - |
12/28 | 2,459 | 2,473 | 2,459 | 2,470 | -0.04% | 1,060,710 | - | +0.45% | - | - |
12/27 | 2,457 | 2,475 | 2,456 | 2,471 | +1.15% | 1,536,290 | - | +0.45% | - | - |
12/26 | 2,448 | 2,448 | 2,435 | 2,443 | 0% | 737,790 | - | -0.69% | - | - |
12/25 | 2,460 | 2,464 | 2,440 | 2,443 | +0.04% | 934,370 | - | -0.73% | - | - |
12/22 | 2,439 | 2,455 | 2,436 | 2,442 | +0.41% | 1,091,450 | - | -0.89% | - | - |
12/21 | 2,430 | 2,436 | 2,424 | 2,432 | -1.06% | 2,668,320 | - | -1.34% | - | - |
12/20 | 2,447 | 2,469 | 2,447 | 2,458 | +0.78% | 1,287,480 | - | -0.36% | - | - |
12/19 | 2,420 | 2,443 | 2,408 | 2,439 | +0.79% | 1,739,510 | - | -1.09% | - | - |
12/18 | 2,420 | 2,424 | 2,399 | 2,420 | -0.78% | 2,064,200 | - | -1.87% | - | - |
12/15 | 2,432 | 2,447 | 2,428 | 2,439 | +0.54% | 1,755,670 | - | -1.13% | - | - |
12/14 | 2,457 | 2,460 | 2,415 | 2,426 | -1.42% | 2,223,860 | - | -1.66% | - | - |
12/13 | 2,466 | 2,468 | 2,451 | 2,461 | +0.08% | 1,336,030 | - | -0.24% | - | - |
12/12 | 2,479 | 2,481 | 2,457 | 2,459 | -0.2% | 1,138,240 | - | -0.28% | - | - |
12/11 | 2,450 | 2,469 | 2,449 | 2,464 | +1.61% | 1,641,880 | - | -0.08% | - | - |
12/08 | 2,447 | 2,453 | 2,420 | 2,425 | -1.62% | 1,611,710 | - | -1.58% | - | - |
12/07 | 2,477 | 2,479 | 2,459 | 2,465 | -1.24% | 1,550,500 | - | +0.04% | - | - |
12/06 | 2,453 | 2,498 | 2,452 | 2,496 | +2% | 1,166,740 | - | +1.46% | - | - |
12/05 | 2,461 | 2,471 | 2,445 | 2,447 | -0.81% | 1,310,290 | - | -0.24% | - | - |
12/04 | 2,477 | 2,478 | 2,453 | 2,467 | -0.92% | 919,460 | - | +0.73% | - | - |
12/01 | 2,495 | 2,496 | 2,485 | 2,490 | +0.32% | 989,470 | - | +1.88% | - | - |
11/30 | 2,465 | 2,482 | 2,458 | 2,482 | +0.49% | 1,525,920 | - | +1.8% | - | - |
11/29 | 2,474 | 2,484 | 2,464 | 2,470 | -0.6% | 1,019,570 | - | +1.52% | - | - |
11/28 | 2,495 | 2,495 | 2,474 | 2,485 | -0.2% | 3,254,280 | - | +2.39% | - | - |
11/27 | 2,503 | 2,509 | 2,483 | 2,490 | -0.36% | 1,061,990 | - | +2.81% | - | - |
11/24 | 2,504 | 2,506 | 2,496 | 2,499 | +0.64% | 1,018,660 | - | +3.39% | - | - |
11/22 | 2,467 | 2,493 | 2,464 | 2,483 | +0.4% | 862,500 | - | +2.9% | - | - |
11/21 | 2,478 | 2,481 | 2,461 | 2,473 | -0.24% | 1,150,120 | - | +2.61% | - | - |
11/20 | 2,498 | 2,513 | 2,474 | 2,479 | -0.72% | 1,557,570 | - | +3.03% | - | - |
11/17 | 2,467 | 2,497 | 2,466 | 2,497 | +0.97% | 1,310,050 | - | +3.91% | - | - |
11/16 | 2,476 | 2,491 | 2,464 | 2,473 | -0.28% | 1,348,060 | - | +3% | - | - |
11/15 | 2,483 | 2,485 | 2,468 | 2,480 | +1.22% | 2,578,560 | - | +3.42% | - | - |
11/14 | 2,458 | 2,460 | 2,449 | 2,450 | +0.41% | 1,202,440 | - | +2.25% | - | - |
11/13 | 2,456 | 2,460 | 2,435 | 2,440 | -0.08% | 891,660 | - | +2.01% | - | - |
11/10 | 2,426 | 2,443 | 2,416 | 2,442 | +0.08% | 1,259,840 | - | +2.22% | - | - |
11/09 | 2,414 | 2,446 | 2,403 | 2,440 | +1.33% | 1,215,020 | - | +2.35% | - | - |
11/08 | 2,447 | 2,447 | 2,399 | 2,408 | -1.11% | 2,748,600 | - | +1.09% | - | - |
11/07 | 2,461 | 2,464 | 2,435 | 2,435 | -1.22% | 1,568,730 | - | +2.23% | - | - |
11/06 | 2,469 | 2,475 | 2,459 | 2,465 | +1.61% | 2,311,750 | - | +3.48% | - | - |
11/02 | 2,441 | 2,443 | 2,418 | 2,426 | +0.5% | 2,426,390 | - | +1.85% | - | - |
11/01 | 2,404 | 2,417 | 2,399 | 2,414 | +2.42% | 2,012,570 | - | +1.3% | - | - |
10/31 | 2,345 | 2,363 | 2,332 | 2,357 | +1.12% | 2,377,780 | - | -1.17% | - | - |
10/30 | 2,333 | 2,340 | 2,321 | 2,331 | -1.19% | 1,655,580 | - | -2.43% | - | - |
10/27 | 2,334 | 2,359 | 2,329 | 2,359 | +1.59% | 3,341,640 | - | -1.5% | - | - |
10/26 | 2,334 | 2,346 | 2,316 | 2,322 | -1.4% | 1,823,420 | - | -3.21% | - | - |
10/25 | 2,359 | 2,372 | 2,351 | 2,355 | +0.64% | 1,752,790 | - | -2.12% | - | - |
10/24 | 2,344 | 2,348 | 2,295 | 2,340 | +0.04% | 3,586,630 | - | -2.99% | - | - |
10/23 | 2,348 | 2,354 | 2,338 | 2,339 | -0.76% | 1,547,200 | - | -3.31% | - | - |
10/20 | 2,351 | 2,369 | 2,342 | 2,357 | -0.34% | 1,760,630 | - | -2.8% | - | - |
10/19 | 2,367 | 2,380 | 2,357 | 2,365 | -1.42% | 1,321,900 | - | -2.63% | - | - |
10/18 | 2,398 | 2,402 | 2,381 | 2,399 | +0.21% | 1,025,550 | - | -1.4% | - | - |
10/17 | 2,400 | 2,413 | 2,383 | 2,394 | +0.88% | 1,253,040 | - | -1.68% | - | - |
10/16 | 2,392 | 2,395 | 2,367 | 2,373 | -1.62% | 1,386,510 | - | -2.63% | - | - |
10/13 | 2,429 | 2,435 | 2,405 | 2,412 | -1.35% | 2,556,010 | - | -1.19% | - | - |
10/12 | 2,421 | 2,448 | 2,421 | 2,445 | +1.45% | 1,453,020 | - | +0.04% | - | - |
10/11 | 2,416 | 2,424 | 2,409 | 2,410 | -0.17% | 1,921,760 | - | -1.39% | - | - |
10/10 | 2,389 | 2,419 | 2,389 | 2,414 | +2.07% | 4,646,350 | - | -1.31% | - | - |
10/06 | 2,365 | 2,381 | 2,358 | 2,365 | 0% | 1,226,230 | - | -3.35% | - | - |
10/05 | 2,333 | 2,367 | 2,325 | 2,365 | +1.98% | 2,113,990 | - | -3.43% | - | - |
10/04 | 2,345 | 2,350 | 2,315 | 2,319 | -2.48% | 5,228,750 | - | -5.35% | - | - |
10/03 | 2,412 | 2,412 | 2,373 | 2,378 | -1.69% | 2,927,730 | - | -3.06% | - | - |
10/02 | 2,439 | 2,462 | 2,417 | 2,419 | -0.37% | 1,537,200 | - | -1.39% | - | - |
09/29 | 2,457 | 2,458 | 2,420 | 2,428 | -0.98% | 1,625,050 | - | -0.9% | - | - |
09/28 | 2,462 | 2,472 | 2,437 | 2,452 | -0.41% | 4,806,260 | - | +0.2% | - | - |
09/27 | 2,444 | 2,465 | 2,431 | 2,462 | +0.16% | 2,089,680 | - | +0.74% | - | - |
09/26 | 2,472 | 2,475 | 2,454 | 2,458 | -0.61% | 1,212,330 | - | +0.78% | - | - |