株価チャート
2023/09/15～2024/02/27
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 |
| 02/27 | 1,769 | 1,774 | 1,756 | 1,769 | +1.09% | 800 | 56億6893万 | +7.73% | 17.05 | 1.5 |
| 02/26 | 1,806 | 1,806 | 1,745 | 1,750 | -3.1% | 2,800 | 56億805万 | +7.3% | 16.87 | 1.48 |
| 02/22 | 1,813 | 1,820 | 1,745 | 1,806 | +3.56% | 1,900 | 57億8750万 | +11.41% | 17.41 | 1.53 |
| 02/21 | 1,780 | 1,780 | 1,740 | 1,744 | -1.97% | 700 | 55億8882万 | +8.46% | 16.81 | 1.48 |
| 02/20 | 1,815 | 1,819 | 1,700 | 1,779 | -1.93% | 4,500 | 57億98万 | +11.33% | 17.15 | 1.51 |
| 02/19 | 1,710 | 1,814 | 1,710 | 1,814 | +6.71% | 8,500 | 58億1314万 | +14.52% | 17.49 | 1.54 |
| 02/16 | 1,650 | 1,700 | 1,650 | 1,700 | +5.2% | 1,900 | 54億4782万 | +8.28% | 16.39 | 1.44 |
| 02/15 | 1,665 | 1,665 | 1,616 | 1,616 | -2.94% | 600 | 51億7863万 | +3.59% | 15.58 | 1.37 |
| 02/14 | 1,671 | 1,671 | 1,660 | 1,665 | -0.42% | 500 | 53億3565万 | +7.14% | 16.05 | 1.41 |
| 02/13 | 1,660 | 1,672 | 1,626 | 1,672 | +2.08% | 2,300 | 53億5809万 | +8.22% | 16.12 | 1.42 |
| 02/09 | 1,638 | 1,638 | 1,623 | 1,638 | 0% | 2,200 | 52億4913万 | +6.57% | 15.79 | 1.39 |
| 02/08 | 1,609 | 1,638 | 1,609 | 1,638 | +2.38% | 200 | 52億4913万 | +7.13% | 15.79 | 1.39 |
| 02/07 | 1,618 | 1,618 | 1,600 | 1,600 | 0% | 1,400 | 51億2736万 | +5.33% | 15.42 | 1.36 |
| 02/06 | 1,638 | 1,638 | 1,600 | 1,600 | -2.32% | 900 | 51億2736万 | +5.89% | 15.42 | 1.36 |
| 02/05 | 1,598 | 1,638 | 1,598 | 1,638 | +3.21% | 1,200 | 52億4913万 | +9.05% | 15.79 | 1.39 |
| 02/02 | 1,598 | 1,598 | 1,587 | 1,587 | -0.69% | 300 | 50億8570万 | +6.37% | 15.3 | 1.35 |
| 02/01 | 1,640 | 1,640 | 1,598 | 1,598 | -3.15% | 500 | 51億2095万 | +7.68% | 15.4 | 1.36 |
| 01/31 | 1,567 | 1,688 | 1,560 | 1,650 | +6.45% | 3,900 | 52億8759万 | +11.79% | 15.91 | 1.4 |
| 01/30 | 1,566 | 1,566 | 1,550 | 1,550 | -0.45% | 300 | 49億6713万 | +5.66% | 14.94 | 1.32 |
| 01/29 | 1,559 | 1,567 | 1,557 | 1,557 | +1.17% | 1,000 | 49億8956万 | +6.57% | 15.01 | 1.32 |
| 01/26 | 1,539 | 1,539 | 1,539 | 1,539 | 0% | 100 | 49億3187万 | +5.77% | 14.84 | 1.31 |
| 01/25 | 1,568 | 1,568 | 1,539 | 1,539 | -1.09% | 1,700 | 49億3187万 | +6.14% | 14.84 | 1.31 |
| 01/23 | 1,547 | 1,578 | 1,539 | 1,556 | +0.71% | 1,500 | 49億8635万 | +7.61% | 15 | 1.32 |
| 01/22 | 1,503 | 1,550 | 1,503 | 1,545 | +3.14% | 3,600 | 49億5110万 | +7.29% | 14.89 | 1.31 |
| 01/19 | 1,499 | 1,503 | 1,498 | 1,498 | +0.07% | 1,300 | 48億49万 | +4.39% | 14.44 | 1.27 |
| 01/18 | 1,497 | 1,497 | 1,497 | 1,497 | +0.6% | 300 | 47億9728万 | +4.54% | 14.43 | 1.27 |
| 01/17 | 1,498 | 1,498 | 1,488 | 1,488 | -0.13% | 1,700 | 47億6844万 | +4.06% | 14.34 | 1.26 |
| 01/16 | 1,496 | 1,496 | 1,467 | 1,490 | +0.2% | 1,300 | 47億7485万 | +4.34% | 14.36 | 1.26 |
| 01/15 | 1,450 | 1,487 | 1,450 | 1,487 | +2.55% | 900 | 47億6524万 | +4.28% | 14.33 | 1.26 |
| 01/12 | 1,462 | 1,465 | 1,450 | 1,450 | -0.89% | 1,500 | 46億4667万 | +1.83% | 13.98 | 1.23 |
| 01/11 | 1,438 | 1,464 | 1,438 | 1,463 | +1.95% | 300 | 46億8832万 | +2.81% | 14.1 | 1.24 |
| 01/09 | 1,432 | 1,459 | 1,432 | 1,435 | -1.85% | 2,000 | 45億9860万 | +0.91% | 13.83 | 1.22 |
| 01/05 | 1,465 | 1,465 | 1,435 | 1,462 | +0.14% | 500 | 46億8512万 | +2.67% | 14.09 | 1.24 |
| 01/04 | 1,493 | 1,493 | 1,439 | 1,460 | -0.61% | 1,100 | 46億7871万 | +2.46% | 14.07 | 1.24 |
| 2023 |
| 12/29 | 1,478 | 1,478 | 1,438 | 1,469 | +3.6% | 3,300 | 47億755万 | +3.02% | 14.16 | 1.3 |
| 12/28 | 1,448 | 1,448 | 1,418 | 1,418 | +2.09% | 300 | 45億4412万 | -0.63% | 13.67 | 1.26 |
| 12/27 | 1,382 | 1,405 | 1,382 | 1,389 | -1.14% | 1,400 | 44億5118万 | -2.87% | 13.39 | 1.23 |
| 12/26 | 1,372 | 1,405 | 1,372 | 1,405 | +2.11% | 800 | 45億246万 | -2.09% | 13.54 | 1.25 |
| 12/25 | 1,404 | 1,410 | 1,376 | 1,376 | -1.99% | 2,000 | 44億952万 | -4.58% | 13.26 | 1.22 |
| 12/22 | 1,398 | 1,404 | 1,398 | 1,404 | +1.59% | 200 | 44億9925万 | -2.97% | 13.53 | 1.25 |
| 12/21 | 1,381 | 1,382 | 1,381 | 1,382 | -0.36% | 200 | 44億2875万 | -4.56% | 13.32 | 1.23 |
| 12/20 | 1,417 | 1,417 | 1,387 | 1,387 | -2.12% | 500 | 44億4478万 | -4.34% | 13.37 | 1.23 |
| 12/19 | 1,402 | 1,417 | 1,402 | 1,417 | +0.5% | 1,600 | 45億4091万 | -2.48% | 13.66 | 1.26 |
| 12/18 | 1,409 | 1,410 | 1,398 | 1,410 | +0.71% | 1,400 | 45億1848万 | -3.09% | 13.59 | 1.25 |
| 12/15 | 1,410 | 1,410 | 1,386 | 1,400 | -1.34% | 1,300 | 44億8644万 | -3.91% | 13.5 | 1.24 |
| 12/14 | 1,419 | 1,419 | 1,419 | 1,419 | -1.39% | 100 | 45億4732万 | -2.87% | 13.68 | 1.26 |
| 12/12 | 1,442 | 1,442 | 1,439 | 1,439 | +2.79% | 1,400 | 46億1141万 | -1.71% | 13.87 | 1.28 |
| 12/08 | 1,422 | 1,422 | 1,400 | 1,400 | -2.85% | 1,100 | 44億8644万 | -4.57% | 13.5 | 1.24 |
| 12/07 | 1,423 | 1,441 | 1,411 | 1,441 | +1.26% | 500 | 46億1782万 | -2.04% | 13.89 | 1.28 |
| 12/06 | 1,417 | 1,423 | 1,417 | 1,423 | -1.66% | 300 | 45億6014万 | -3.59% | 13.72 | 1.26 |
| 12/05 | 1,429 | 1,447 | 1,425 | 1,447 | +1.19% | 17,900 | 46億3705万 | -2.43% | 13.95 | 1.28 |
| 12/04 | 1,426 | 1,430 | 1,399 | 1,430 | +0.28% | 1,600 | 45億8257万 | -3.9% | 13.78 | 1.27 |
| 12/01 | 1,432 | 1,432 | 1,360 | 1,426 | -1.45% | 3,700 | 45億6975万 | -4.55% | 13.75 | 1.26 |
| 11/29 | 1,418 | 1,447 | 1,418 | 1,447 | +1.47% | 400 | 46億3705万 | -3.4% | 13.95 | 1.28 |
| 11/28 | 1,445 | 1,476 | 1,426 | 1,426 | -1.31% | 1,200 | 45億6975万 | -5% | 13.75 | 1.26 |
| 11/24 | 1,445 | 1,453 | 1,445 | 1,445 | -2.03% | 1,800 | 46億3064万 | -3.99% | 13.93 | 1.28 |
| 11/22 | 1,498 | 1,498 | 1,468 | 1,475 | -1.54% | 800 | 47億2678万 | -2.12% | 14.22 | 1.31 |
| 11/20 | 1,452 | 1,506 | 1,452 | 1,498 | +2.25% | 1,200 | 48億49万 | -0.6% | 14.44 | 1.33 |
| 11/17 | 1,503 | 1,503 | 1,465 | 1,465 | -2.53% | 1,200 | 46億9473万 | -2.85% | 14.12 | 1.3 |
| 11/16 | 1,471 | 1,503 | 1,471 | 1,503 | +0.87% | 700 | 48億1651万 | -0.13% | 14.49 | 1.33 |
| 11/14 | 1,520 | 1,520 | 1,490 | 1,490 | -1.32% | 200 | 47億7485万 | -0.6% | 14.36 | 1.32 |
| 11/13 | 1,550 | 1,550 | 1,453 | 1,510 | -4.97% | 2,100 | 48億3894万 | +1.14% | 14.56 | 1.34 |
| 11/10 | 1,505 | 1,595 | 1,435 | 1,589 | +6.64% | 5,300 | 50億9210万 | +6.93% | 15.32 | 1.41 |
| 11/09 | 1,460 | 1,533 | 1,460 | 1,490 | +4.05% | 1,700 | 47億7485万 | +0.95% | 14.36 | 1.32 |
| 11/08 | 1,435 | 1,435 | 1,432 | 1,432 | -0.21% | 300 | 45億8898万 | -2.78% | 13.8 | 1.27 |
| 11/07 | 1,456 | 1,456 | 1,435 | 1,435 | -1.91% | 900 | 45億9860万 | -2.65% | 13.83 | 1.27 |
| 11/06 | 1,464 | 1,490 | 1,460 | 1,463 | -0.07% | 1,200 | 46億8832万 | -1.01% | 14.1 | 1.3 |
| 11/02 | 1,464 | 1,464 | 1,464 | 1,464 | 0% | 100 | 46億9153万 | -1.55% | 14.11 | 1.3 |
| 11/01 | 1,469 | 1,489 | 1,460 | 1,464 | -2.33% | 15,800 | 46億9153万 | -2.14% | 14.11 | 1.3 |
| 10/31 | 1,509 | 1,509 | 1,499 | 1,499 | -0.66% | 600 | 48億369万 | -0.46% | 14.45 | 1.33 |
| 10/30 | 1,488 | 1,509 | 1,488 | 1,509 | +0.53% | 500 | 48億3574万 | -0.4% | 14.55 | 1.34 |
| 10/27 | 1,492 | 1,501 | 1,446 | 1,501 | -0.66% | 1,600 | 48億1010万 | -1.44% | 14.47 | 1.33 |
| 10/26 | 1,532 | 1,532 | 1,511 | 1,511 | -2.7% | 1,400 | 48億4215万 | -1.37% | 14.57 | 1.34 |
| 10/25 | 1,595 | 1,598 | 1,553 | 1,553 | -2.57% | 1,100 | 49億7674万 | +0.78% | 14.97 | 1.38 |
| 10/24 | 1,594 | 1,594 | 1,594 | 1,594 | +0.5% | 200 | 51億813万 | +2.91% | 15.37 | 1.41 |
| 10/23 | 1,547 | 1,600 | 1,547 | 1,586 | +1.02% | 2,300 | 50億8249万 | +1.99% | 15.29 | 1.41 |
| 10/20 | 1,570 | 1,570 | 1,529 | 1,570 | +2.61% | 1,400 | 50億3122万 | +0.64% | 15.13 | 1.39 |
| 10/19 | 1,521 | 1,530 | 1,521 | 1,530 | +0.66% | 600 | 49億303万 | -2.36% | 14.75 | 1.36 |
| 10/18 | 1,523 | 1,560 | 1,510 | 1,520 | -0.26% | 3,600 | 48億7099万 | -3.43% | 14.65 | 1.35 |
| 10/17 | 1,540 | 1,540 | 1,501 | 1,524 | +1.6% | 2,200 | 48億8381万 | -3.73% | 14.69 | 1.35 |
| 10/16 | 1,497 | 1,549 | 1,436 | 1,500 | +2.25% | 3,100 | 48億690万 | -5.54% | 14.46 | 1.33 |
| 10/13 | 1,537 | 1,598 | 1,467 | 1,467 | -4.55% | 5,400 | 47億114万 | -8.08% | 14.14 | 1.3 |
| 10/12 | 1,685 | 1,685 | 1,465 | 1,537 | +10.97% | 15,400 | 49億2547万 | -3.88% | 14.82 | 1.36 |
| 10/11 | 1,370 | 1,394 | 1,370 | 1,385 | +2.74% | 700 | 44億3837万 | -13.44% | 13.35 | 1.23 |
| 10/10 | 1,341 | 1,371 | 1,341 | 1,348 | +0.07% | 700 | 43億1980万 | -16.12% | 12.99 | 1.2 |
| 10/06 | 1,330 | 1,349 | 1,328 | 1,347 | +0.52% | 1,000 | 43億1659万 | -16.49% | 12.98 | 1.19 |
| 10/05 | 1,341 | 1,376 | 1,336 | 1,340 | +0.37% | 1,000 | 42億9416万 | -17.28% | 12.92 | 1.19 |
| 10/04 | 1,405 | 1,405 | 1,328 | 1,335 | -5.79% | 4,300 | 42億7814万 | -17.95% | 12.87 | 1.18 |
| 10/03 | 1,427 | 1,442 | 1,401 | 1,417 | -1.87% | 3,000 | 45億4091万 | -13.28% | 13.66 | 1.26 |
| 10/02 | 1,591 | 1,599 | 1,414 | 1,444 | -6.9% | 5,800 | 46億2744万 | -11.79% | 13.92 | 1.28 |
| 09/29 | 1,651 | 1,651 | 1,551 | 1,551 | -7.07% | 3,900 | 49億7033万 | -5.43% | 16.64 | 1.41 |
| 09/28 | 1,623 | 1,669 | 1,561 | 1,669 | -1.88% | 3,000 | 53億4847万 | +1.89% | 17.9 | 1.52 |
| 09/27 | 1,680 | 1,717 | 1,677 | 1,701 | -1.1% | 2,400 | 54億5102万 | +4.29% | 18.24 | 1.55 |
| 09/26 | 1,719 | 1,726 | 1,715 | 1,720 | 0% | 2,700 | 55億1191万 | +5.91% | 18.45 | 1.56 |
| 09/25 | 1,715 | 1,741 | 1,715 | 1,720 | +1.18% | 800 | 55億1191万 | +6.24% | 18.45 | 1.56 |
| 09/22 | 1,735 | 1,735 | 1,700 | 1,700 | -2.24% | 3,000 | 54億4782万 | +5.66% | 18.23 | 1.55 |
| 09/21 | 1,730 | 1,870 | 1,729 | 1,739 | +0.58% | 4,200 | 55億7279万 | +8.62% | 18.65 | 1.58 |
| 09/20 | 1,730 | 1,730 | 1,715 | 1,729 | -0.63% | 900 | 55億4075万 | +8.88% | 18.54 | 1.57 |
| 09/19 | 1,748 | 1,748 | 1,737 | 1,740 | -0.4% | 1,800 | 55億7600万 | +10.34% | 18.66 | 1.58 |
| 09/15 | 1,749 | 1,749 | 1,732 | 1,747 | +0.98% | 1,100 | 55億9843万 | +11.63% | 18.74 | 1.59 |
