株価チャート
2023/09/06~2024/02/02
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 |
02/02 | 1,730 | 1,888 | 1,730 | 1,880 | +8.99% | 3,556,900 | 1107億1856万 | +24.34% | 12.84 | 3.58 |
02/01 | 1,700 | 1,925 | 1,600 | 1,725 | +0.41% | 7,306,100 | 1015億9017万 | +16.71% | 11.78 | 3.29 |
01/31 | 1,737 | 1,743 | 1,692 | 1,718 | -1.26% | 1,003,400 | 1011億7792万 | +18.4% | 11.74 | 3.27 |
01/30 | 1,703 | 1,755 | 1,668 | 1,740 | +2.78% | 1,365,100 | 1024億7356万 | +22.02% | 11.89 | 3.32 |
01/29 | 1,776 | 1,797 | 1,686 | 1,693 | -4.89% | 1,481,900 | 997億560万 | +20.84% | 11.57 | 3.23 |
01/26 | 1,836 | 1,880 | 1,765 | 1,780 | -2.63% | 2,522,300 | 1048億2927万 | +29.36% | 12.16 | 3.39 |
01/25 | 1,833 | 1,864 | 1,760 | 1,828 | -0.05% | 2,695,000 | 1076億5613万 | +35.81% | 12.49 | 3.48 |
01/24 | 1,841 | 1,926 | 1,811 | 1,829 | -1.14% | 4,436,200 | 1077億1502万 | +39.19% | 12.49 | 3.49 |
01/23 | 1,722 | 1,850 | 1,721 | 1,850 | +6.81% | 4,625,100 | 1089億5177万 | +44.31% | 12.64 | 3.53 |
01/22 | 1,709 | 1,753 | 1,651 | 1,732 | +3.65% | 2,468,500 | 1020億242万 | +38.23% | 11.83 | 3.3 |
01/19 | 1,701 | 1,780 | 1,626 | 1,671 | -8.24% | 5,152,900 | 984億995万 | +36.3% | 11.41 | 3.18 |
01/18 | 1,588 | 1,825 | 1,569 | 1,821 | +16.88% | 11,597,400 | 1072億4388万 | +51.62% | 12.44 | 3.47 |
01/17 | 1,760 | 1,884 | 1,536 | 1,558 | -14.11% | 11,060,100 | 917億5506万 | +33.05% | 10.64 | 2.97 |
01/16 | 1,924 | 1,977 | 1,703 | 1,814 | +7.72% | 16,774,700 | 1068億3163万 | +57.74% | 12.39 | 3.46 |
01/15 | 1,438 | 1,684 | 1,425 | 1,684 | +21.68% | 12,169,000 | 991億7556万 | +51.17% | 11.5 | 3.21 |
01/12 | 1,271 | 1,390 | 1,252 | 1,384 | +9.84% | 9,183,900 | 815億770万 | +28.27% | 9.45 | 2.64 |
01/11 | 1,167 | 1,289 | 1,163 | 1,260 | +10.43% | 5,704,700 | 742億499万 | +19.43% | 8.61 | 2.4 |
01/10 | 1,114 | 1,164 | 1,096 | 1,141 | +4.2% | 2,014,700 | 671億9674万 | +10.14% | 7.79 | 2.17 |
01/09 | 1,115 | 1,128 | 1,081 | 1,095 | -4.2% | 2,011,400 | 644億8767万 | +7.25% | 7.48 | 2.09 |
01/05 | 1,171 | 1,200 | 1,142 | 1,143 | -2.31% | 3,124,000 | 673億1453万 | +13.28% | 7.81 | 2.18 |
01/04 | 1,120 | 1,200 | 1,109 | 1,170 | +6.85% | 3,704,200 | 689億463万 | +17.71% | 7.99 | 2.23 |
2023 |
12/29 | 1,080 | 1,095 | 1,064 | 1,095 | +1.2% | 1,432,900 | 644億8767万 | +12.31% | 7.48 | 2.28 |
12/28 | 1,064 | 1,100 | 1,055 | 1,082 | +2.37% | 1,830,100 | 637億2206万 | +13.06% | 7.39 | 2.25 |
12/27 | 1,043 | 1,071 | 1,034 | 1,057 | +1.34% | 999,000 | 622億4974万 | +12.33% | 7.22 | 2.2 |
12/26 | 1,031 | 1,051 | 1,016 | 1,043 | +0.68% | 883,700 | 614億2524万 | +12.76% | 7.12 | 2.17 |
12/25 | 1,043 | 1,058 | 1,012 | 1,036 | -0.77% | 1,193,700 | 610億1299万 | +14.1% | 7.08 | 2.15 |
12/22 | 1,099 | 1,109 | 1,019 | 1,044 | -4.04% | 2,097,100 | 614億8413万 | +17.17% | 7.13 | 2.17 |
12/21 | 1,133 | 1,151 | 1,086 | 1,088 | -3.37% | 2,816,600 | 640億7542万 | +24.63% | 7.43 | 2.26 |
12/20 | 1,065 | 1,140 | 1,063 | 1,126 | +6.33% | 2,634,000 | 663億1335万 | +31.7% | 7.69 | 2.34 |
12/19 | 1,047 | 1,069 | 1,028 | 1,059 | +1.24% | 1,877,700 | 623億6753万 | +26.83% | 7.23 | 2.2 |
12/18 | 1,035 | 1,106 | 1,030 | 1,046 | +1.16% | 3,521,000 | 616億192万 | +27.87% | 7.15 | 2.18 |
12/15 | 988 | 1,061 | 984 | 1,034 | +1.57% | 2,703,400 | 608億9521万 | +28.77% | 7.06 | 2.15 |
12/14 | 1,153 | 1,159 | 1,004 | 1,018 | -9.35% | 5,062,900 | 599億5292万 | +29.02% | 6.95 | 2.12 |
12/13 | 1,083 | 1,163 | 1,067 | 1,123 | +6.65% | 13,823,500 | 661億3667万 | +44.72% | 7.67 | 2.34 |
12/12 | 1,049 | 1,133 | 1,020 | 1,053 | +1.15% | 10,787,100 | 620億1417万 | +39.1% | 7.19 | 2.19 |
12/11 | 1,012 | 1,080 | 993 | 1,041 | -2.89% | 12,436,900 | 613億745万 | +40.68% | 7.11 | 2.17 |
12/08 | 1,081 | 1,306 | 980 | 1,072 | +2% | 34,700,200 | 631億3313万 | +48.48% | 7.32 | 2.23 |
12/07 | 905 | 1,051 | 900 | 1,051 | +16.65% | 12,641,400 | 618億9638万 | +49.5% | 7.18 | 2.19 |
12/06 | 808 | 920 | 801 | 901 | +11.79% | 9,696,600 | 530億6246万 | +32.11% | 6.15 | 1.87 |
12/05 | 780 | 812 | 777 | 806 | +3.2% | 2,844,400 | 474億6763万 | +21.02% | 5.51 | 1.68 |
12/04 | 791 | 823 | 777 | 781 | -2.13% | 4,064,800 | 459億9531万 | +19.42% | 5.34 | 1.62 |
12/01 | 775 | 816 | 757 | 798 | +3.37% | 5,070,200 | 469億9649万 | +24.11% | 5.45 | 1.66 |
11/30 | 782 | 791 | 745 | 772 | -0.64% | 4,937,100 | 454億6528万 | +22.15% | 5.27 | 1.61 |
11/29 | 780 | 822 | 754 | 777 | -0.13% | 11,102,200 | 457億5974万 | +25.12% | 5.31 | 1.62 |
11/28 | 705 | 788 | 703 | 778 | +13.08% | 11,196,100 | 458億1863万 | +27.75% | 5.31 | 1.62 |
11/27 | 656 | 696 | 641 | 688 | +6.5% | 3,895,700 | 405億1828万 | +15.05% | 4.7 | 1.43 |
11/24 | 689 | 695 | 642 | 646 | -5.14% | 3,856,900 | 380億4478万 | +9.31% | 4.41 | 1.34 |
11/22 | 660 | 710 | 658 | 681 | +4.13% | 8,670,800 | 401億603万 | +16.21% | 4.65 | 1.42 |
11/21 | 642 | 659 | 627 | 654 | +3.48% | 2,728,400 | 385億1592万 | +12.95% | 4.47 | 1.36 |
11/20 | 599 | 638 | 597 | 632 | +2.43% | 3,608,200 | 372億2028万 | +10.3% | 4.32 | 1.31 |
11/17 | 566 | 624 | 553 | 617 | +6.01% | 7,208,300 | 363億3689万 | +8.44% | 4.21 | 1.28 |
11/16 | 634 | 634 | 582 | 582 | -7.32% | 4,821,000 | 342億7564万 | +2.83% | 3.98 | 1.21 |
11/15 | 644 | 652 | 623 | 628 | -0.95% | 1,754,400 | 369億8471万 | +11.55% | 4.29 | 1.31 |
11/14 | 658 | 677 | 607 | 634 | -2.16% | 5,604,300 | 373億3806万 | +13.21% | 4.33 | 1.32 |
11/13 | 641 | 669 | 631 | 648 | -1.22% | 2,159,800 | 381億6256万 | +16.76% | 4.43 | 1.35 |
11/10 | 698 | 715 | 632 | 656 | -4.93% | 4,442,500 | 386億3371万 | +19.71% | 4.48 | 1.36 |
11/09 | 699 | 699 | 642 | 690 | -0.72% | 6,798,300 | 406億3606万 | +27.31% | 4.71 | 1.44 |
11/08 | 641 | 697 | 631 | 695 | +7.59% | 5,013,800 | 409億3053万 | +30.15% | 4.75 | 1.45 |
11/07 | 632 | 650 | 618 | 646 | +1.41% | 2,440,900 | 380億4478万 | +22.81% | 4.41 | 1.34 |
11/06 | 588 | 638 | 574 | 637 | +10.21% | 4,335,600 | 375億1474万 | +22.74% | 4.35 | 1.33 |
11/02 | 596 | 618 | 561 | 578 | -2.2% | 4,413,600 | 340億4006万 | +11.8% | 3.95 | 1.2 |
11/01 | 541 | 591 | 525 | 591 | +11.3% | 7,707,700 | 348億567万 | +14.53% | 4.04 | 1.23 |
10/31 | 518 | 537 | 508 | 531 | +3.71% | 1,754,800 | 312億7210万 | +3.31% | 3.63 | 1.1 |
10/30 | 497 | 518 | 493 | 512 | +1.99% | 1,091,800 | 301億5314万 | -0.19% | 3.5 | 1.07 |
10/27 | 509 | 509 | 496 | 502 | -0.59% | 653,700 | 295億6421万 | -1.95% | 3.43 | 1.04 |
10/26 | 514 | 517 | 504 | 505 | -2.7% | 673,800 | 297億4089万 | -0.79% | 3.45 | 1.05 |
10/25 | 496 | 523 | 495 | 519 | +4.43% | 986,000 | 305億6539万 | +2.57% | 3.55 | 1.08 |
10/24 | 478 | 499 | 471 | 497 | +2.9% | 964,900 | 292億6974万 | -1.19% | 3.4 | 1.03 |
10/23 | 502 | 503 | 481 | 483 | -3.98% | 811,800 | 284億4524万 | -3.78% | 3.3 | 1 |
10/20 | 507 | 512 | 487 | 503 | -1.18% | 1,169,600 | 296億2310万 | +0.6% | 3.44 | 1.05 |
10/19 | 518 | 533 | 509 | 509 | -3.05% | 1,095,400 | 299億7646万 | +2.41% | 3.48 | 1.06 |
10/18 | 506 | 525 | 505 | 525 | +4.37% | 886,900 | 309億1874万 | +6.49% | 3.59 | 1.09 |
10/17 | 509 | 522 | 501 | 503 | -1.18% | 853,200 | 296億2310万 | +3.07% | 3.44 | 1.05 |
10/16 | 524 | 532 | 505 | 509 | -3.23% | 1,040,000 | 299億7646万 | +5.17% | 3.48 | 1.06 |
10/13 | 527 | 549 | 521 | 526 | -0.94% | 1,659,800 | 309億7764万 | +9.81% | 3.59 | 1.09 |
10/12 | 519 | 532 | 510 | 531 | +1.72% | 1,200,600 | 312億7210万 | +12.03% | 3.63 | 1.1 |
10/11 | 537 | 541 | 507 | 522 | -5.26% | 2,789,600 | 307億4206万 | +11.54% | 3.57 | 1.09 |
10/10 | 519 | 563 | 517 | 551 | +9.33% | 4,577,500 | 324億4996万 | +19.26% | 3.76 | 1.15 |
10/06 | 483 | 505 | 481 | 504 | +3.49% | 1,423,400 | 296億8199万 | +10.53% | 3.44 | 1.05 |
10/05 | 499 | 499 | 481 | 487 | -2.6% | 1,859,400 | 286億8081万 | +7.98% | 3.33 | 1.01 |
10/04 | 464 | 509 | 463 | 500 | +4.38% | 3,614,100 | 294億4642万 | +12.11% | 3.42 | 1.04 |
10/03 | 510 | 511 | 476 | 479 | -2.64% | 4,051,000 | 282億967万 | +8.62% | 3.27 | 1 |
10/02 | 496 | 509 | 470 | 492 | +0.2% | 4,591,500 | 289億7528万 | +12.59% | 3.36 | 1.02 |
09/29 | 602 | 616 | 485 | 491 | -16.07% | 14,117,300 | 289億1639万 | +13.92% | 3.41 | 1.03 |
09/28 | 542 | 608 | 542 | 585 | +7.73% | 5,830,500 | 344億5231万 | +37.32% | 4.06 | 1.23 |
09/27 | 551 | 559 | 530 | 543 | +0.37% | 3,487,800 | 319億7881万 | +30.22% | 3.77 | 1.14 |
09/26 | 512 | 546 | 507 | 541 | +5.87% | 3,692,200 | 318億6103万 | +31.95% | 3.75 | 1.14 |
09/25 | 480 | 514 | 471 | 511 | +8.03% | 3,628,400 | 300億9424万 | +26.8% | 3.54 | 1.07 |
09/22 | 428 | 476 | 428 | 473 | +10.26% | 2,716,900 | 278億5631万 | +19.44% | 3.28 | 0.99 |
09/21 | 438 | 446 | 426 | 429 | -2.05% | 731,100 | 252億6503万 | +9.72% | 2.98 | 0.9 |
09/20 | 455 | 459 | 437 | 438 | -3.74% | 973,700 | 257億9506万 | +12.89% | 3.04 | 0.92 |
09/19 | 456 | 457 | 439 | 455 | +0.44% | 969,800 | 267億9624万 | +18.49% | 3.16 | 0.96 |
09/15 | 436 | 455 | 434 | 453 | +5.1% | 1,217,400 | 266億7846万 | +19.21% | 3.14 | 0.95 |
09/14 | 439 | 444 | 428 | 431 | -1.6% | 919,400 | 253億8281万 | +14.63% | 2.99 | 0.91 |
09/13 | 413 | 440 | 411 | 438 | +8.15% | 1,170,500 | 257億9506万 | +17.43% | 3.04 | 0.92 |
09/12 | 403 | 424 | 402 | 405 | +1.5% | 947,100 | 238億5160万 | +9.76% | 2.81 | 0.85 |
09/11 | 407 | 409 | 397 | 399 | -1.48% | 599,900 | 234億9824万 | +9.02% | 2.77 | 0.84 |
09/08 | 389 | 408 | 385 | 405 | +4.11% | 832,900 | 238億5160万 | +11.57% | 2.81 | 0.85 |
09/07 | 389 | 399 | 385 | 389 | -0.26% | 584,200 | 229億931万 | +8.06% | 2.7 | 0.82 |
09/06 | 385 | 392 | 385 | 390 | +0.52% | 403,700 | 229億6821万 | +8.94% | 2.71 | 0.82 |