株価チャート
2023/09/21～2024/02/19
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 |
| 02/19 | 2,004 | 2,163 | 1,990 | 2,131 | +6.6% | 2,108,500 | 1255億66万 | +15.5% | 14.62 | 4.43 |
| 02/16 | 2,029 | 2,083 | 1,970 | 1,999 | -0.3% | 1,282,900 | 1177億2681万 | +10.14% | 13.71 | 4.16 |
| 02/15 | 2,028 | 2,069 | 1,965 | 2,005 | -2.39% | 1,154,700 | 1180億8017万 | +12.26% | 13.75 | 4.17 |
| 02/14 | 2,142 | 2,210 | 2,031 | 2,054 | -5.69% | 2,316,900 | 1209億6592万 | +17.3% | 14.09 | 4.27 |
| 02/13 | 2,161 | 2,248 | 2,021 | 2,178 | +2.78% | 3,888,000 | 1282億6863万 | +27.15% | 14.94 | 4.53 |
| 02/09 | 1,900 | 2,171 | 1,897 | 2,119 | +10.36% | 5,323,900 | 1247億9395万 | +26.81% | 14.53 | 4.41 |
| 02/08 | 1,804 | 1,972 | 1,793 | 1,920 | +6.96% | 4,124,500 | 1130億7427万 | +17.58% | 13.17 | 3.99 |
| 02/07 | 1,811 | 1,822 | 1,775 | 1,795 | +0.39% | 1,078,000 | 1057億1267万 | +12.19% | 12.31 | 3.73 |
| 02/06 | 1,803 | 1,864 | 1,787 | 1,788 | -1.38% | 1,459,200 | 1053億42万 | +13.74% | 12.26 | 3.72 |
| 02/05 | 1,860 | 1,860 | 1,782 | 1,813 | -3.56% | 2,059,800 | 1067億7274万 | +17.5% | 12.43 | 3.77 |
| 02/02 | 1,730 | 1,888 | 1,730 | 1,880 | +8.99% | 3,556,900 | 1107億1856万 | +24.34% | 12.89 | 3.91 |
| 02/01 | 1,700 | 1,925 | 1,600 | 1,725 | +0.41% | 7,306,100 | 1015億9017万 | +16.71% | 11.83 | 3.59 |
| 01/31 | 1,737 | 1,743 | 1,692 | 1,718 | -1.26% | 1,003,400 | 1011億7792万 | +18.4% | 11.78 | 3.57 |
| 01/30 | 1,703 | 1,755 | 1,668 | 1,740 | +2.78% | 1,365,100 | 1024億7356万 | +22.02% | 11.93 | 3.62 |
| 01/29 | 1,776 | 1,797 | 1,686 | 1,693 | -4.89% | 1,481,900 | 997億560万 | +20.84% | 11.61 | 3.52 |
| 01/26 | 1,836 | 1,880 | 1,765 | 1,780 | -2.63% | 2,522,300 | 1048億2927万 | +29.36% | 12.21 | 3.7 |
| 01/25 | 1,833 | 1,864 | 1,760 | 1,828 | -0.05% | 2,695,000 | 1076億5613万 | +35.81% | 12.54 | 3.8 |
| 01/24 | 1,841 | 1,926 | 1,811 | 1,829 | -1.14% | 4,436,200 | 1077億1502万 | +39.19% | 12.54 | 3.8 |
| 01/23 | 1,722 | 1,850 | 1,721 | 1,850 | +6.81% | 4,625,100 | 1089億5177万 | +44.31% | 12.69 | 3.85 |
| 01/22 | 1,709 | 1,753 | 1,651 | 1,732 | +3.65% | 2,468,500 | 1020億242万 | +38.23% | 11.88 | 3.6 |
| 01/19 | 1,701 | 1,780 | 1,626 | 1,671 | -8.24% | 5,152,900 | 984億995万 | +36.3% | 11.46 | 3.48 |
| 01/18 | 1,588 | 1,825 | 1,569 | 1,821 | +16.88% | 11,597,400 | 1072億4388万 | +51.62% | 12.49 | 3.79 |
| 01/17 | 1,760 | 1,884 | 1,536 | 1,558 | -14.11% | 11,060,100 | 917億5506万 | +33.05% | 10.69 | 3.24 |
| 01/16 | 1,924 | 1,977 | 1,703 | 1,814 | +7.72% | 16,774,700 | 1068億3163万 | +57.74% | 12.44 | 3.77 |
| 01/15 | 1,438 | 1,684 | 1,425 | 1,684 | +21.68% | 12,169,000 | 991億7556万 | +51.17% | 11.55 | 3.5 |
| 01/12 | 1,271 | 1,390 | 1,252 | 1,384 | +9.84% | 9,183,900 | 815億770万 | +28.27% | 9.49 | 2.88 |
| 01/11 | 1,167 | 1,289 | 1,163 | 1,260 | +10.43% | 5,704,700 | 742億499万 | +19.43% | 8.64 | 2.62 |
| 01/10 | 1,114 | 1,164 | 1,096 | 1,141 | +4.2% | 2,014,700 | 671億9674万 | +10.14% | 7.83 | 2.37 |
| 01/09 | 1,115 | 1,128 | 1,081 | 1,095 | -4.2% | 2,011,400 | 644億8767万 | +7.25% | 7.51 | 2.28 |
| 01/05 | 1,171 | 1,200 | 1,142 | 1,143 | -2.31% | 3,124,000 | 673億1453万 | +13.28% | 7.84 | 2.38 |
| 01/04 | 1,120 | 1,200 | 1,109 | 1,170 | +6.85% | 3,704,200 | 689億463万 | +17.71% | 8.02 | 2.43 |
| 2023 |
| 12/29 | 1,080 | 1,095 | 1,064 | 1,095 | +1.2% | 1,432,900 | 644億8767万 | +12.31% | 7.51 | 2.28 |
| 12/28 | 1,064 | 1,100 | 1,055 | 1,082 | +2.37% | 1,830,100 | 637億2206万 | +13.06% | 7.42 | 2.25 |
| 12/27 | 1,043 | 1,071 | 1,034 | 1,057 | +1.34% | 999,000 | 622億4974万 | +12.33% | 7.25 | 2.2 |
| 12/26 | 1,031 | 1,051 | 1,016 | 1,043 | +0.68% | 883,700 | 614億2524万 | +12.76% | 7.15 | 2.17 |
| 12/25 | 1,043 | 1,058 | 1,012 | 1,036 | -0.77% | 1,193,700 | 610億1299万 | +14.1% | 7.11 | 2.15 |
| 12/22 | 1,099 | 1,109 | 1,019 | 1,044 | -4.04% | 2,097,100 | 614億8413万 | +17.17% | 7.16 | 2.17 |
| 12/21 | 1,133 | 1,151 | 1,086 | 1,088 | -3.37% | 2,816,600 | 640億7542万 | +24.63% | 7.46 | 2.26 |
| 12/20 | 1,065 | 1,140 | 1,063 | 1,126 | +6.33% | 2,634,000 | 663億1335万 | +31.7% | 7.72 | 2.34 |
| 12/19 | 1,047 | 1,069 | 1,028 | 1,059 | +1.24% | 1,877,700 | 623億6753万 | +26.83% | 7.26 | 2.2 |
| 12/18 | 1,035 | 1,106 | 1,030 | 1,046 | +1.16% | 3,521,000 | 616億192万 | +27.87% | 7.17 | 2.18 |
| 12/15 | 988 | 1,061 | 984 | 1,034 | +1.57% | 2,703,400 | 608億9521万 | +28.77% | 7.09 | 2.15 |
| 12/14 | 1,153 | 1,159 | 1,004 | 1,018 | -9.35% | 5,062,900 | 599億5292万 | +29.02% | 6.98 | 2.12 |
| 12/13 | 1,083 | 1,163 | 1,067 | 1,123 | +6.65% | 13,823,500 | 661億3667万 | +44.72% | 7.7 | 2.34 |
| 12/12 | 1,049 | 1,133 | 1,020 | 1,053 | +1.15% | 10,787,100 | 620億1417万 | +39.1% | 7.22 | 2.19 |
| 12/11 | 1,012 | 1,080 | 993 | 1,041 | -2.89% | 12,436,900 | 613億745万 | +40.68% | 7.14 | 2.17 |
| 12/08 | 1,081 | 1,306 | 980 | 1,072 | +2% | 34,700,200 | 631億3313万 | +48.48% | 7.35 | 2.23 |
| 12/07 | 905 | 1,051 | 900 | 1,051 | +16.65% | 12,641,400 | 618億9638万 | +49.5% | 7.21 | 2.19 |
| 12/06 | 808 | 920 | 801 | 901 | +11.79% | 9,696,600 | 530億6246万 | +32.11% | 6.18 | 1.87 |
| 12/05 | 780 | 812 | 777 | 806 | +3.2% | 2,844,400 | 474億6763万 | +21.02% | 5.53 | 1.68 |
| 12/04 | 791 | 823 | 777 | 781 | -2.13% | 4,064,800 | 459億9531万 | +19.42% | 5.36 | 1.62 |
| 12/01 | 775 | 816 | 757 | 798 | +3.37% | 5,070,200 | 469億9649万 | +24.11% | 5.47 | 1.66 |
| 11/30 | 782 | 791 | 745 | 772 | -0.64% | 4,937,100 | 454億6528万 | +22.15% | 5.29 | 1.61 |
| 11/29 | 780 | 822 | 754 | 777 | -0.13% | 11,102,200 | 457億5974万 | +25.12% | 5.33 | 1.62 |
| 11/28 | 705 | 788 | 703 | 778 | +13.08% | 11,196,100 | 458億1863万 | +27.75% | 5.34 | 1.62 |
| 11/27 | 656 | 696 | 641 | 688 | +6.5% | 3,895,700 | 405億1828万 | +15.05% | 4.72 | 1.43 |
| 11/24 | 689 | 695 | 642 | 646 | -5.14% | 3,856,900 | 380億4478万 | +9.31% | 4.43 | 1.34 |
| 11/22 | 660 | 710 | 658 | 681 | +4.13% | 8,670,800 | 401億603万 | +16.21% | 4.67 | 1.42 |
| 11/21 | 642 | 659 | 627 | 654 | +3.48% | 2,728,400 | 385億1592万 | +12.95% | 4.49 | 1.36 |
| 11/20 | 599 | 638 | 597 | 632 | +2.43% | 3,608,200 | 372億2028万 | +10.3% | 4.33 | 1.31 |
| 11/17 | 566 | 624 | 553 | 617 | +6.01% | 7,208,300 | 363億3689万 | +8.44% | 4.23 | 1.28 |
| 11/16 | 634 | 634 | 582 | 582 | -7.32% | 4,821,000 | 342億7564万 | +2.83% | 3.99 | 1.21 |
| 11/15 | 644 | 652 | 623 | 628 | -0.95% | 1,754,400 | 369億8471万 | +11.55% | 4.31 | 1.31 |
| 11/14 | 658 | 677 | 607 | 634 | -2.16% | 5,604,300 | 373億3806万 | +13.21% | 4.35 | 1.32 |
| 11/13 | 641 | 669 | 631 | 648 | -1.22% | 2,159,800 | 381億6256万 | +16.76% | 4.44 | 1.35 |
| 11/10 | 698 | 715 | 632 | 656 | -4.93% | 4,442,500 | 386億3371万 | +19.71% | 4.5 | 1.36 |
| 11/09 | 699 | 699 | 642 | 690 | -0.72% | 6,798,300 | 406億3606万 | +27.31% | 4.73 | 1.44 |
| 11/08 | 641 | 697 | 631 | 695 | +7.59% | 5,013,800 | 409億3053万 | +30.15% | 4.77 | 1.45 |
| 11/07 | 632 | 650 | 618 | 646 | +1.41% | 2,440,900 | 380億4478万 | +22.81% | 4.43 | 1.34 |
| 11/06 | 588 | 638 | 574 | 637 | +10.21% | 4,335,600 | 375億1474万 | +22.74% | 4.37 | 1.33 |
| 11/02 | 596 | 618 | 561 | 578 | -2.2% | 4,413,600 | 340億4006万 | +11.8% | 3.96 | 1.2 |
| 11/01 | 541 | 591 | 525 | 591 | +11.3% | 7,707,700 | 348億567万 | +14.53% | 4.05 | 1.23 |
| 10/31 | 518 | 537 | 508 | 531 | +3.71% | 1,754,800 | 312億7210万 | +3.31% | 3.64 | 1.1 |
| 10/30 | 497 | 518 | 493 | 512 | +1.99% | 1,091,800 | 301億5314万 | -0.19% | 3.51 | 1.07 |
| 10/27 | 509 | 509 | 496 | 502 | -0.59% | 653,700 | 295億6421万 | -1.95% | 3.44 | 1.04 |
| 10/26 | 514 | 517 | 504 | 505 | -2.7% | 673,800 | 297億4089万 | -0.79% | 3.46 | 1.05 |
| 10/25 | 496 | 523 | 495 | 519 | +4.43% | 986,000 | 305億6539万 | +2.57% | 3.56 | 1.08 |
| 10/24 | 478 | 499 | 471 | 497 | +2.9% | 964,900 | 292億6974万 | -1.19% | 3.41 | 1.03 |
| 10/23 | 502 | 503 | 481 | 483 | -3.98% | 811,800 | 284億4524万 | -3.78% | 3.31 | 1 |
| 10/20 | 507 | 512 | 487 | 503 | -1.18% | 1,169,600 | 296億2310万 | +0.6% | 3.45 | 1.05 |
| 10/19 | 518 | 533 | 509 | 509 | -3.05% | 1,095,400 | 299億7646万 | +2.41% | 3.49 | 1.06 |
| 10/18 | 506 | 525 | 505 | 525 | +4.37% | 886,900 | 309億1874万 | +6.49% | 3.6 | 1.09 |
| 10/17 | 509 | 522 | 501 | 503 | -1.18% | 853,200 | 296億2310万 | +3.07% | 3.45 | 1.05 |
| 10/16 | 524 | 532 | 505 | 509 | -3.23% | 1,040,000 | 299億7646万 | +5.17% | 3.49 | 1.06 |
| 10/13 | 527 | 549 | 521 | 526 | -0.94% | 1,659,800 | 309億7764万 | +9.81% | 3.61 | 1.09 |
| 10/12 | 519 | 532 | 510 | 531 | +1.72% | 1,200,600 | 312億7210万 | +12.03% | 3.64 | 1.1 |
| 10/11 | 537 | 541 | 507 | 522 | -5.26% | 2,789,600 | 307億4206万 | +11.54% | 3.58 | 1.09 |
| 10/10 | 519 | 563 | 517 | 551 | +9.33% | 4,577,500 | 324億4996万 | +19.26% | 3.78 | 1.15 |
| 10/06 | 483 | 505 | 481 | 504 | +3.49% | 1,423,400 | 296億8199万 | +10.53% | 3.46 | 1.05 |
| 10/05 | 499 | 499 | 481 | 487 | -2.6% | 1,859,400 | 286億8081万 | +7.98% | 3.34 | 1.01 |
| 10/04 | 464 | 509 | 463 | 500 | +4.38% | 3,614,100 | 294億4642万 | +12.11% | 3.43 | 1.04 |
| 10/03 | 510 | 511 | 476 | 479 | -2.64% | 4,051,000 | 282億967万 | +8.62% | 3.29 | 1 |
| 10/02 | 496 | 509 | 470 | 492 | +0.2% | 4,591,500 | 289億7528万 | +12.59% | 3.37 | 1.02 |
| 09/29 | 602 | 616 | 485 | 491 | -16.07% | 14,117,300 | 289億1639万 | +13.92% | 3.37 | 1.03 |
| 09/28 | 542 | 608 | 542 | 585 | +7.73% | 5,830,500 | 344億5231万 | +37.32% | 4.01 | 1.23 |
| 09/27 | 551 | 559 | 530 | 543 | +0.37% | 3,487,800 | 319億7881万 | +30.22% | 3.72 | 1.14 |
| 09/26 | 512 | 546 | 507 | 541 | +5.87% | 3,692,200 | 318億6103万 | +31.95% | 3.71 | 1.14 |
| 09/25 | 480 | 514 | 471 | 511 | +8.03% | 3,628,400 | 300億9424万 | +26.8% | 3.5 | 1.07 |
| 09/22 | 428 | 476 | 428 | 473 | +10.26% | 2,716,900 | 278億5631万 | +19.44% | 3.24 | 0.99 |
| 09/21 | 438 | 446 | 426 | 429 | -2.05% | 731,100 | 252億6503万 | +9.72% | 2.94 | 0.9 |
