株価チャート
2023/07/27～2024/01/05
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 |
| 01/05 | 4,920 | 4,920 | 4,886 | 4,896 | -0.08% | 420 | - | +1.49% | - | - |
| 01/04 | 4,846 | 4,900 | 4,846 | 4,900 | +0.62% | 440 | - | +1.66% | - | - |
| 2023 |
| 12/29 | 4,876 | 4,888 | 4,870 | 4,870 | +0.1% | 320 | - | +1.14% | - | - |
| 12/28 | 4,857 | 4,865 | 4,857 | 4,865 | +0.16% | 120 | - | +1.27% | - | - |
| 12/27 | 4,790 | 4,857 | 4,790 | 4,857 | +0.89% | 880 | - | +1.34% | - | - |
| 12/26 | 4,765 | 4,843 | 4,765 | 4,814 | -0.29% | 370 | - | +0.73% | - | - |
| 12/25 | 4,869 | 4,869 | 4,828 | 4,828 | 0% | 110 | - | +1.26% | - | - |
| 12/22 | 4,873 | 4,873 | 4,828 | 4,828 | +0.42% | 70 | - | +1.56% | - | - |
| 12/21 | 4,761 | 4,810 | 4,761 | 4,808 | -1.21% | 150 | - | +1.43% | - | - |
| 12/20 | 4,845 | 4,870 | 4,845 | 4,867 | +0.98% | 340 | - | +2.96% | - | - |
| 12/19 | 4,733 | 4,820 | 4,733 | 4,820 | +1.22% | 370 | - | +2.31% | - | - |
| 12/18 | 4,743 | 4,762 | 4,731 | 4,762 | -1.06% | 150 | - | +1.45% | - | - |
| 12/15 | 4,756 | 4,817 | 4,756 | 4,813 | +0.19% | 90 | - | +2.73% | - | - |
| 12/14 | 4,772 | 4,804 | 4,771 | 4,804 | +0.04% | 210 | - | +2.76% | - | - |
| 12/13 | 4,808 | 4,809 | 4,787 | 4,802 | +0.08% | 440 | - | +2.94% | - | - |
| 12/12 | 4,754 | 4,829 | 4,754 | 4,798 | -0.44% | 180 | - | +3.07% | - | - |
| 12/11 | 4,770 | 4,819 | 4,770 | 4,819 | +1.01% | 130 | - | +3.79% | - | - |
| 12/08 | 4,741 | 4,823 | 4,741 | 4,771 | -0.81% | 140 | - | +3.09% | - | - |
| 12/07 | 4,840 | 4,840 | 4,735 | 4,810 | -0.8% | 190 | - | +4.29% | - | - |
| 12/06 | 4,816 | 4,849 | 4,703 | 4,849 | +0.83% | 440 | - | +5.62% | - | - |
| 12/05 | 4,810 | 4,817 | 4,809 | 4,809 | -0.33% | 210 | - | +5.25% | - | - |
| 12/04 | 4,771 | 4,850 | 4,771 | 4,825 | -0.31% | 510 | - | +6.04% | - | - |
| 12/01 | 4,850 | 4,850 | 4,810 | 4,840 | +1.04% | 420 | - | +6.8% | - | - |
| 11/30 | 4,800 | 4,800 | 4,780 | 4,790 | +0.84% | 240 | - | +6.18% | - | - |
| 11/29 | 4,800 | 4,810 | 4,726 | 4,750 | -0.94% | 950 | - | +5.72% | - | - |
| 11/28 | 4,799 | 4,820 | 4,709 | 4,795 | +0.36% | 770 | - | +7.06% | - | - |
| 11/27 | 4,630 | 4,778 | 4,630 | 4,778 | +3.87% | 2,470 | - | +7.01% | - | - |
| 11/24 | 4,580 | 4,610 | 4,580 | 4,600 | +0.44% | 570 | - | +3.35% | - | - |
| 11/22 | 4,550 | 4,580 | 4,550 | 4,580 | +1.28% | 390 | - | +3.04% | - | - |
| 11/21 | 4,469 | 4,522 | 4,469 | 4,522 | +0.04% | 190 | - | +1.92% | - | - |
| 11/20 | 4,496 | 4,520 | 4,496 | 4,520 | +0.89% | 320 | - | +1.96% | - | - |
| 11/17 | 4,495 | 4,495 | 4,425 | 4,480 | 0% | 1,190 | - | +1.15% | - | - |
| 11/16 | 4,485 | 4,485 | 4,419 | 4,480 | -0.16% | 540 | - | +1.22% | - | - |
| 11/15 | 4,499 | 4,499 | 4,359 | 4,487 | +0.43% | 1,050 | - | +1.45% | - | - |
| 11/14 | 4,403 | 4,469 | 4,403 | 4,468 | +1.32% | 420 | - | +1.13% | - | - |
| 11/13 | 4,520 | 4,520 | 4,410 | 4,410 | -2.37% | 100 | - | -0.05% | - | - |
| 11/10 | 4,517 | 4,517 | 4,517 | 4,517 | -1.25% | 10 | - | +2.38% | - | - |
| 11/08 | 4,560 | 4,586 | 4,495 | 4,574 | +0.35% | 310 | - | +3.62% | - | - |
| 11/07 | 4,520 | 4,558 | 4,520 | 4,558 | +0.2% | 30 | - | +3.31% | - | - |
| 11/06 | 4,490 | 4,549 | 4,482 | 4,549 | +1.31% | 790 | - | +3.18% | - | - |
| 11/02 | 4,331 | 4,490 | 4,331 | 4,490 | +1.13% | 280 | - | +1.88% | - | - |
| 11/01 | 4,424 | 4,440 | 4,354 | 4,440 | +1.51% | 140 | - | +0.75% | - | - |
| 10/31 | 4,365 | 4,374 | 4,365 | 4,374 | +1.84% | 130 | - | -0.84% | - | - |
| 10/30 | 4,295 | 4,295 | 4,295 | 4,295 | +0.02% | 100 | - | -2.78% | - | - |
| 10/27 | 4,294 | 4,294 | 4,294 | 4,294 | -0.95% | 10 | - | -3.09% | - | - |
| 10/26 | 4,335 | 4,335 | 4,335 | 4,335 | -1.16% | 10 | - | -2.43% | - | - |
| 10/25 | 4,350 | 4,396 | 4,305 | 4,386 | +2% | 130 | - | -1.46% | - | - |
| 10/24 | 4,328 | 4,328 | 4,300 | 4,300 | -1.15% | 110 | - | -3.57% | - | - |
| 10/23 | 4,350 | 4,350 | 4,350 | 4,350 | -1.09% | 10 | - | -2.73% | - | - |
| 10/20 | 4,370 | 4,398 | 4,360 | 4,398 | -0.72% | 30 | - | -1.9% | - | - |
| 10/19 | 4,430 | 4,430 | 4,430 | 4,430 | -0.34% | 10 | - | -1.38% | - | - |
| 10/18 | 4,445 | 4,445 | 4,445 | 4,445 | -0.04% | 10 | - | -1.2% | - | - |
| 10/17 | 4,447 | 4,447 | 4,447 | 4,447 | +1.53% | 10 | - | -1.29% | - | - |
| 10/16 | 4,400 | 4,400 | 4,380 | 4,380 | -0.93% | 200 | - | -2.88% | - | - |
| 10/13 | 4,421 | 4,421 | 4,421 | 4,421 | +0.36% | 10 | - | -2.13% | - | - |
| 10/12 | 4,405 | 4,405 | 4,405 | 4,405 | -0.2% | 20 | - | -2.61% | - | - |
| 10/10 | 4,467 | 4,467 | 4,411 | 4,414 | +0.39% | 90 | - | -2.47% | - | - |
| 10/06 | 4,397 | 4,397 | 4,397 | 4,397 | +0.69% | 20 | - | -2.91% | - | - |
| 10/05 | 4,381 | 4,382 | 4,367 | 4,367 | +1.04% | 110 | - | -3.66% | - | - |
| 10/04 | 4,440 | 4,440 | 4,322 | 4,322 | -1.8% | 310 | - | -4.74% | - | - |
| 10/03 | 4,520 | 4,520 | 4,401 | 4,401 | -4.12% | 200 | - | -3.1% | - | - |
| 10/02 | 4,570 | 4,628 | 4,560 | 4,590 | +2% | 190 | - | +0.99% | - | - |
| 09/28 | 4,538 | 4,538 | 4,500 | 4,500 | 0% | 30 | - | -0.97% | - | - |
| 09/27 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 10 | - | -0.99% | - | - |
| 09/25 | 4,498 | 4,500 | 4,498 | 4,500 | +0.11% | 220 | - | -1.03% | - | - |
| 09/22 | 4,437 | 4,495 | 4,437 | 4,495 | -0.55% | 70 | - | -1.21% | - | - |
| 09/21 | 4,524 | 4,524 | 4,520 | 4,520 | -1.03% | 110 | - | -0.7% | - | - |
| 09/20 | 4,608 | 4,608 | 4,567 | 4,567 | -0.89% | 120 | - | +0.35% | - | - |
| 09/19 | 4,540 | 4,608 | 4,440 | 4,608 | +0.44% | 170 | - | +1.32% | - | - |
| 09/15 | 4,542 | 4,588 | 4,542 | 4,588 | +1.04% | 70 | - | +1.04% | - | - |
| 09/14 | 4,541 | 4,541 | 4,541 | 4,541 | -1.05% | 10 | - | +0.11% | - | - |
| 09/12 | 4,551 | 4,589 | 4,551 | 4,589 | -0.69% | 180 | - | +1.19% | - | - |
| 09/08 | 4,621 | 4,621 | 4,621 | 4,621 | 0% | 10 | - | +1.94% | - | - |
| 09/06 | 4,620 | 4,621 | 4,620 | 4,621 | +0.02% | 80 | - | +2.05% | - | - |
| 09/05 | 4,620 | 4,620 | 4,590 | 4,620 | 0% | 70 | - | +2.17% | - | - |
| 09/04 | 4,588 | 4,633 | 4,565 | 4,620 | +0.7% | 310 | - | +2.3% | - | - |
| 09/01 | 4,588 | 4,588 | 4,518 | 4,588 | +0.17% | 140 | - | +1.68% | - | - |
| 08/31 | 4,513 | 4,580 | 4,513 | 4,580 | +0.39% | 80 | - | +1.62% | - | - |
| 08/30 | 4,560 | 4,562 | 4,560 | 4,562 | +0.33% | 90 | - | +1.31% | - | - |
| 08/28 | 4,547 | 4,547 | 4,547 | 4,547 | +1.36% | 20 | - | +1.07% | - | - |
| 08/25 | 4,499 | 4,499 | 4,486 | 4,486 | -0.29% | 30 | - | -0.24% | - | - |
| 08/24 | 4,498 | 4,499 | 4,498 | 4,499 | +0.02% | 30 | - | +0.04% | - | - |
| 08/23 | 4,441 | 4,498 | 4,441 | 4,498 | +0.99% | 60 | - | +0.07% | - | - |
| 08/21 | 4,482 | 4,482 | 4,429 | 4,454 | +0.13% | 330 | - | -0.93% | - | - |
| 08/18 | 4,459 | 4,459 | 4,434 | 4,448 | -0.74% | 130 | - | -1.05% | - | - |
| 08/17 | 4,492 | 4,498 | 4,480 | 4,481 | -1.62% | 100 | - | -0.22% | - | - |
| 08/16 | 4,589 | 4,589 | 4,555 | 4,555 | +0.55% | 90 | - | +1.4% | - | - |
| 08/15 | 4,530 | 4,530 | 4,530 | 4,530 | -0.85% | 50 | - | +0.82% | - | - |
| 08/14 | 4,566 | 4,580 | 4,566 | 4,569 | +0.15% | 140 | - | +1.67% | - | - |
| 08/10 | 4,477 | 4,562 | 4,477 | 4,562 | +0.53% | 460 | - | +1.54% | - | - |
| 08/09 | 4,519 | 4,538 | 4,519 | 4,538 | +0.64% | 200 | - | +1.07% | - | - |
| 08/08 | 4,441 | 4,519 | 4,441 | 4,509 | +0.65% | 320 | - | +0.42% | - | - |
| 08/07 | 4,455 | 4,480 | 4,440 | 4,480 | +0.67% | 200 | - | -0.18% | - | - |
| 08/04 | 4,519 | 4,519 | 4,450 | 4,450 | +0.02% | 40 | - | -0.87% | - | - |
| 08/03 | 4,456 | 4,456 | 4,449 | 4,449 | -1.7% | 110 | - | -0.94% | - | - |
| 08/02 | 4,533 | 4,533 | 4,489 | 4,526 | -0.15% | 280 | - | +0.69% | - | - |
| 08/01 | 4,533 | 4,533 | 4,533 | 4,533 | +1% | 120 | - | +0.82% | - | - |
| 07/31 | 4,488 | 4,488 | 4,488 | 4,488 | +0.13% | 40 | - | -0.16% | - | - |
| 07/28 | 4,442 | 4,525 | 4,440 | 4,482 | +0.61% | 280 | - | -0.29% | - | - |
| 07/27 | 4,455 | 4,455 | 4,455 | 4,455 | -1.55% | 10 | - | -0.91% | - | - |
