株価チャート
2023/09/12～2024/02/08
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 |
| 02/08 | 1,781 | 1,781 | 1,767 | 1,773 | -0.45% | 52,800 | 591億4557万 | 0% | 20.09 | 1.08 |
| 02/07 | 1,788 | 1,790 | 1,777 | 1,781 | -0.45% | 53,800 | 594億1245万 | +0.51% | 20.18 | 1.08 |
| 02/06 | 1,795 | 1,797 | 1,788 | 1,789 | -0.45% | 51,300 | 596億7932万 | +1.07% | 20.27 | 1.09 |
| 02/05 | 1,791 | 1,799 | 1,789 | 1,797 | +0.34% | 34,400 | 599億4619万 | +1.64% | 20.36 | 1.09 |
| 02/02 | 1,792 | 1,795 | 1,785 | 1,791 | -0.06% | 36,900 | 597億4604万 | +1.53% | 20.29 | 1.09 |
| 02/01 | 1,795 | 1,795 | 1,787 | 1,792 | -0.39% | 43,500 | 597億7939万 | +1.76% | 20.3 | 1.09 |
| 01/31 | 1,787 | 1,799 | 1,784 | 1,799 | +1.07% | 55,000 | 600億1291万 | +2.27% | 20.38 | 1.1 |
| 01/30 | 1,782 | 1,787 | 1,780 | 1,780 | -0.11% | 36,000 | 593億7909万 | +1.37% | 20.17 | 1.08 |
| 01/29 | 1,773 | 1,784 | 1,773 | 1,782 | +0.39% | 36,900 | 594億4580万 | +1.6% | 20.19 | 1.09 |
| 01/26 | 1,781 | 1,784 | 1,775 | 1,775 | -0.17% | 58,600 | 592億1229万 | +1.37% | 20.11 | 1.08 |
| 01/25 | 1,765 | 1,779 | 1,765 | 1,778 | +0.51% | 40,900 | 593億1237万 | +1.66% | 20.14 | 1.08 |
| 01/24 | 1,771 | 1,775 | 1,764 | 1,769 | -0.28% | 52,900 | 590億1214万 | +1.26% | 20.04 | 1.08 |
| 01/23 | 1,775 | 1,780 | 1,772 | 1,774 | +0.17% | 47,600 | 591億7893万 | +1.66% | 20.1 | 1.08 |
| 01/22 | 1,766 | 1,775 | 1,765 | 1,771 | +0.28% | 42,400 | 590億7885万 | +1.61% | 20.07 | 1.08 |
| 01/19 | 1,765 | 1,768 | 1,758 | 1,766 | +0.06% | 66,500 | 589億1206万 | +1.44% | 20.01 | 1.08 |
| 01/18 | 1,771 | 1,771 | 1,763 | 1,765 | +0.06% | 40,600 | 588億7870万 | +1.5% | 20 | 1.07 |
| 01/17 | 1,768 | 1,771 | 1,764 | 1,764 | +0.06% | 34,200 | 588億4534万 | +1.55% | 19.99 | 1.07 |
| 01/16 | 1,767 | 1,775 | 1,763 | 1,763 | -0.34% | 42,800 | 588億1198万 | +1.56% | 19.97 | 1.07 |
| 01/15 | 1,760 | 1,771 | 1,760 | 1,769 | +0.57% | 33,100 | 590億1214万 | +1.9% | 20.04 | 1.08 |
| 01/12 | 1,770 | 1,772 | 1,758 | 1,759 | -0.34% | 65,300 | 586億7855万 | +1.38% | 19.93 | 1.07 |
| 01/11 | 1,765 | 1,768 | 1,761 | 1,765 | +0.17% | 43,400 | 588億7870万 | +1.79% | 20 | 1.07 |
| 01/10 | 1,766 | 1,770 | 1,760 | 1,762 | -0.23% | 58,100 | 587億7862万 | +1.67% | 19.96 | 1.07 |
| 01/09 | 1,760 | 1,767 | 1,757 | 1,766 | +0.63% | 56,400 | 589億1206万 | +1.9% | 20.01 | 1.08 |
| 01/05 | 1,757 | 1,759 | 1,748 | 1,755 | +0.34% | 42,200 | 585億4511万 | +1.27% | 19.88 | 1.07 |
| 01/04 | 1,736 | 1,752 | 1,729 | 1,749 | +0.75% | 62,200 | 583億4496万 | +0.92% | 19.82 | 1.06 |
| 2023 |
| 12/29 | 1,744 | 1,744 | 1,734 | 1,736 | -0.29% | 44,700 | 579億1129万 | +0.17% | 19.67 | 1.06 |
| 12/28 | 1,735 | 1,742 | 1,730 | 1,741 | +1.22% | 73,500 | 580億7808万 | +0.46% | 19.73 | 1.06 |
| 12/27 | 1,711 | 1,720 | 1,711 | 1,720 | +0.41% | 92,500 | 573億7754万 | -0.81% | 19.49 | 1.05 |
| 12/26 | 1,723 | 1,725 | 1,713 | 1,713 | -0.58% | 75,400 | 571億4403万 | -1.21% | 19.41 | 1.04 |
| 12/25 | 1,734 | 1,738 | 1,723 | 1,723 | -0.46% | 47,600 | 574億7762万 | -0.69% | 19.52 | 1.05 |
| 12/22 | 1,719 | 1,732 | 1,719 | 1,731 | +0.76% | 58,100 | 577億4449万 | -0.29% | 19.61 | 1.05 |
| 12/21 | 1,723 | 1,724 | 1,714 | 1,718 | -0.52% | 53,900 | 573億1083万 | -1.04% | 19.47 | 1.05 |
| 12/20 | 1,720 | 1,732 | 1,719 | 1,727 | +0.47% | 70,100 | 576億1106万 | -0.63% | 19.57 | 1.05 |
| 12/19 | 1,729 | 1,731 | 1,715 | 1,719 | -0.58% | 50,400 | 573億4418万 | -1.15% | 19.48 | 1.05 |
| 12/18 | 1,719 | 1,729 | 1,710 | 1,729 | +0.41% | 85,400 | 576億7778万 | -0.69% | 19.59 | 1.05 |
| 12/15 | 1,729 | 1,729 | 1,716 | 1,722 | -0.23% | 73,600 | 574億4426万 | -1.32% | 19.51 | 1.05 |
| 12/14 | 1,722 | 1,735 | 1,718 | 1,726 | +0.58% | 93,700 | 575億7770万 | -1.32% | 19.56 | 1.05 |
| 12/13 | 1,723 | 1,724 | 1,708 | 1,716 | -0.23% | 87,500 | 572億4411万 | -2% | 19.44 | 1.04 |
| 12/12 | 1,721 | 1,727 | 1,717 | 1,720 | -0.17% | 69,400 | 573億7754万 | -1.94% | 19.49 | 1.05 |
| 12/11 | 1,718 | 1,726 | 1,716 | 1,723 | +0.29% | 67,300 | 574億7762万 | -1.94% | 19.52 | 1.05 |
| 12/08 | 1,735 | 1,738 | 1,716 | 1,718 | -1.21% | 139,100 | 573億1083万 | -2.44% | 19.47 | 1.05 |
| 12/07 | 1,750 | 1,750 | 1,738 | 1,739 | -0.91% | 75,300 | 580億1137万 | -1.47% | 19.7 | 1.06 |
| 12/06 | 1,746 | 1,755 | 1,741 | 1,755 | +0.86% | 55,600 | 585億4511万 | -0.74% | 19.88 | 1.07 |
| 12/05 | 1,738 | 1,747 | 1,738 | 1,740 | -0.06% | 50,300 | 580億4472万 | -1.64% | 19.71 | 1.06 |
| 12/04 | 1,743 | 1,746 | 1,735 | 1,741 | -0.11% | 63,000 | 580億7808万 | -1.75% | 19.73 | 1.06 |
| 12/01 | 1,761 | 1,761 | 1,743 | 1,743 | -0.63% | 62,600 | 581億4480万 | -1.8% | 19.75 | 1.06 |
| 11/30 | 1,757 | 1,761 | 1,751 | 1,754 | -0.17% | 65,200 | 585億1175万 | -1.29% | 19.87 | 1.07 |
| 11/29 | 1,760 | 1,763 | 1,756 | 1,757 | -0.4% | 37,000 | 586億1183万 | -1.18% | 19.91 | 1.07 |
| 11/28 | 1,760 | 1,764 | 1,755 | 1,764 | +0.74% | 64,700 | 588億4534万 | -0.9% | 19.99 | 1.07 |
| 11/27 | 1,750 | 1,754 | 1,744 | 1,751 | +0.23% | 46,300 | 584億1167万 | -1.68% | 19.84 | 1.07 |
| 11/24 | 1,745 | 1,748 | 1,738 | 1,747 | -0.06% | 47,100 | 582億7824万 | -1.96% | 19.79 | 1.06 |
| 11/22 | 1,738 | 1,748 | 1,738 | 1,748 | +0.58% | 37,700 | 583億1160万 | -2.02% | 19.8 | 1.06 |
| 11/21 | 1,743 | 1,744 | 1,734 | 1,738 | +0.12% | 43,400 | 579億7801万 | -2.63% | 19.69 | 1.06 |
| 11/20 | 1,743 | 1,754 | 1,733 | 1,736 | 0% | 65,800 | 579億1129万 | -2.85% | 19.67 | 1.06 |
| 11/17 | 1,735 | 1,743 | 1,729 | 1,736 | +0.06% | 79,600 | 579億1129万 | -3.02% | 19.67 | 1.06 |
| 11/16 | 1,763 | 1,765 | 1,735 | 1,735 | -1.25% | 122,000 | 578億7793万 | -3.23% | 19.66 | 1.06 |
| 11/15 | 1,765 | 1,770 | 1,752 | 1,757 | -0.4% | 80,900 | 586億1183万 | -2.17% | 19.91 | 1.07 |
| 11/14 | 1,781 | 1,781 | 1,759 | 1,764 | -0.34% | 93,900 | 588億4534万 | -1.95% | 19.99 | 1.07 |
| 11/13 | 1,830 | 1,832 | 1,770 | 1,770 | -3.01% | 140,300 | 590億4550万 | -1.78% | 20.05 | 1.08 |
| 11/10 | 1,815 | 1,825 | 1,804 | 1,825 | +0.83% | 65,800 | 608億8024万 | +1.16% | 20.68 | 1.11 |
| 11/09 | 1,798 | 1,814 | 1,796 | 1,810 | +0.84% | 62,900 | 603億7986万 | +0.39% | 20.51 | 1.1 |
| 11/08 | 1,792 | 1,796 | 1,783 | 1,795 | +0.17% | 76,300 | 598億7947万 | -0.5% | 20.34 | 1.09 |
| 11/07 | 1,809 | 1,810 | 1,792 | 1,792 | -0.33% | 51,000 | 597億7939万 | -0.72% | 20.3 | 1.09 |
| 11/06 | 1,819 | 1,819 | 1,797 | 1,798 | -0.61% | 60,200 | 599億7955万 | -0.44% | 20.37 | 1.09 |
| 11/02 | 1,819 | 1,824 | 1,799 | 1,809 | -0.28% | 55,600 | 603億4650万 | +0.11% | 20.5 | 1.1 |
| 11/01 | 1,824 | 1,825 | 1,809 | 1,814 | -0.06% | 65,200 | 605億1329万 | +0.33% | 20.55 | 1.1 |
| 10/31 | 1,785 | 1,815 | 1,785 | 1,815 | +1.79% | 104,600 | 605億4665万 | +0.33% | 20.56 | 1.11 |
| 10/30 | 1,814 | 1,814 | 1,781 | 1,783 | -1.71% | 424,400 | 594億7916万 | -1.49% | 20.2 | 1.09 |
| 10/27 | 1,813 | 1,816 | 1,804 | 1,814 | +0.22% | 74,900 | 605億1329万 | +0.11% | 20.55 | 1.1 |
| 10/26 | 1,800 | 1,811 | 1,797 | 1,810 | +0.78% | 78,000 | 603億7986万 | -0.11% | 20.51 | 1.1 |
| 10/25 | 1,790 | 1,802 | 1,787 | 1,796 | +0.39% | 67,700 | 599億1283万 | -0.94% | 20.35 | 1.09 |
| 10/24 | 1,798 | 1,801 | 1,783 | 1,789 | -0.22% | 80,200 | 596億7932万 | -1.43% | 20.27 | 1.09 |
| 10/23 | 1,788 | 1,797 | 1,786 | 1,793 | +0.22% | 69,400 | 598億1275万 | -1.38% | 20.31 | 1.09 |
| 10/20 | 1,794 | 1,794 | 1,785 | 1,789 | -0.28% | 47,200 | 596億7932万 | -1.76% | 20.27 | 1.09 |
| 10/19 | 1,788 | 1,800 | 1,781 | 1,794 | +0.17% | 45,600 | 598億4611万 | -1.64% | 20.33 | 1.09 |
| 10/18 | 1,785 | 1,793 | 1,769 | 1,791 | +0.62% | 71,600 | 597億4604万 | -1.97% | 20.29 | 1.09 |
| 10/17 | 1,781 | 1,784 | 1,774 | 1,780 | +0.17% | 69,300 | 593億7909万 | -2.68% | 20.17 | 1.08 |
| 10/16 | 1,802 | 1,805 | 1,775 | 1,777 | -1.39% | 130,900 | 592億7901万 | -3% | 20.13 | 1.08 |
| 10/13 | 1,809 | 1,811 | 1,802 | 1,802 | -0.61% | 64,100 | 601億1299万 | -1.8% | 20.42 | 1.1 |
| 10/12 | 1,821 | 1,821 | 1,808 | 1,813 | -0.44% | 62,500 | 604億7993万 | -1.31% | 20.54 | 1.1 |
| 10/11 | 1,830 | 1,830 | 1,819 | 1,821 | -0.55% | 48,700 | 607億4681万 | -0.98% | 20.63 | 1.11 |
| 10/10 | 1,830 | 1,834 | 1,827 | 1,831 | +0.11% | 80,100 | 610億8040万 | -0.49% | 20.75 | 1.11 |
| 10/06 | 1,828 | 1,840 | 1,828 | 1,829 | +0.22% | 56,300 | 610億1368万 | -0.6% | 20.72 | 1.11 |
| 10/05 | 1,811 | 1,825 | 1,810 | 1,825 | +0.72% | 53,500 | 608億8024万 | -0.82% | 20.68 | 1.11 |
| 10/04 | 1,819 | 1,825 | 1,811 | 1,812 | -0.38% | 91,100 | 604億4658万 | -1.52% | 20.53 | 1.1 |
| 10/03 | 1,815 | 1,823 | 1,811 | 1,819 | +0.11% | 46,500 | 606億8009万 | -1.25% | 20.61 | 1.11 |
| 10/02 | 1,825 | 1,830 | 1,814 | 1,817 | -0.16% | 49,100 | 606億1337万 | -1.41% | 20.59 | 1.11 |
| 09/29 | 1,828 | 1,833 | 1,815 | 1,820 | -0.38% | 55,100 | 607億1345万 | -1.25% | 20.62 | 1.15 |
| 09/28 | 1,835 | 1,835 | 1,818 | 1,827 | -1.14% | 61,700 | 609億4696万 | -0.87% | 20.7 | 1.15 |
| 09/27 | 1,837 | 1,848 | 1,831 | 1,848 | +0.54% | 61,200 | 616億4750万 | +0.33% | 20.94 | 1.17 |
| 09/26 | 1,833 | 1,841 | 1,828 | 1,838 | +0.27% | 42,600 | 613億1391万 | -0.16% | 20.82 | 1.16 |
| 09/25 | 1,820 | 1,835 | 1,820 | 1,833 | +0.71% | 65,800 | 611億4712万 | -0.38% | 20.77 | 1.16 |
| 09/22 | 1,816 | 1,831 | 1,814 | 1,820 | -0.11% | 98,000 | 607億1345万 | -1.03% | 20.62 | 1.15 |
| 09/21 | 1,832 | 1,833 | 1,819 | 1,822 | -0.55% | 67,700 | 607億8017万 | -0.92% | 20.64 | 1.15 |
| 09/20 | 1,850 | 1,853 | 1,832 | 1,832 | -1.19% | 75,400 | 611億1376万 | -0.38% | 20.76 | 1.16 |
| 09/19 | 1,856 | 1,857 | 1,841 | 1,854 | -0.38% | 126,400 | 618億4766万 | +0.82% | 21.01 | 1.17 |
| 09/15 | 1,856 | 1,866 | 1,849 | 1,861 | -0.11% | 98,600 | 620億8117万 | +1.2% | 21.09 | 1.18 |
| 09/14 | 1,869 | 1,872 | 1,862 | 1,863 | -0.32% | 38,000 | 621億4789万 | +1.31% | 21.11 | 1.18 |
| 09/13 | 1,862 | 1,872 | 1,862 | 1,869 | +0.16% | 50,100 | 623億4804万 | +1.63% | 21.18 | 1.18 |
| 09/12 | 1,850 | 1,869 | 1,849 | 1,866 | +0.7% | 70,900 | 622億4796万 | +1.47% | 21.14 | 1.18 |
