株価チャート
2023/09/15～2024/02/14
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 |
| 02/14 | 1,422 | 1,435 | 1,422 | 1,428 | +0.56% | 21,210 | - | -2.46% | - | - |
| 02/13 | 1,426 | 1,437 | 1,420 | 1,420 | -2% | 67,690 | - | -3.27% | - | - |
| 02/09 | 1,445 | 1,449 | 1,435 | 1,449 | +0.49% | 27,280 | - | -1.63% | - | - |
| 02/08 | 1,443 | 1,453 | 1,437 | 1,442 | -0.48% | 25,160 | - | -2.44% | - | - |
| 02/07 | 1,460 | 1,460 | 1,446 | 1,449 | -0.41% | 11,050 | - | -2.29% | - | - |
| 02/06 | 1,449 | 1,460 | 1,449 | 1,455 | +0.62% | 29,140 | - | -2.22% | - | - |
| 02/05 | 1,444 | 1,452 | 1,443 | 1,446 | -0.69% | 20,510 | - | -3.08% | - | - |
| 02/02 | 1,455 | 1,459 | 1,450 | 1,456 | -0.34% | 41,370 | - | -2.8% | - | - |
| 02/01 | 1,462 | 1,462 | 1,456 | 1,461 | +0.83% | 33,280 | - | -2.79% | - | - |
| 01/31 | 1,473 | 1,473 | 1,449 | 1,449 | -1.09% | 10,080 | - | -3.98% | - | - |
| 01/30 | 1,461 | 1,465 | 1,457 | 1,465 | +0.07% | 15,560 | - | -3.3% | - | - |
| 01/29 | 1,475 | 1,475 | 1,459 | 1,464 | -1.15% | 18,280 | - | -3.62% | - | - |
| 01/26 | 1,471 | 1,483 | 1,471 | 1,481 | +1.23% | 23,680 | - | -2.82% | - | - |
| 01/25 | 1,467 | 1,471 | 1,461 | 1,463 | -0.14% | 19,490 | - | -4.32% | - | - |
| 01/24 | 1,461 | 1,468 | 1,459 | 1,465 | +0.55% | 21,040 | - | -4.56% | - | - |
| 01/23 | 1,452 | 1,461 | 1,443 | 1,457 | +0.14% | 51,040 | - | -5.39% | - | - |
| 01/22 | 1,466 | 1,466 | 1,455 | 1,455 | -1.42% | 23,260 | - | -5.83% | - | - |
| 01/19 | 1,470 | 1,481 | 1,466 | 1,476 | -0.74% | 41,740 | - | -4.77% | - | - |
| 01/18 | 1,485 | 1,487 | 1,476 | 1,487 | +0.27% | 36,370 | - | -4.31% | - | - |
| 01/17 | 1,471 | 1,484 | 1,456 | 1,483 | +0.34% | 68,790 | - | -4.87% | - | - |
| 01/16 | 1,468 | 1,480 | 1,467 | 1,478 | +0.75% | 31,480 | - | -5.38% | - | - |
| 01/15 | 1,482 | 1,483 | 1,465 | 1,467 | -1.34% | 67,400 | - | -6.32% | - | - |
| 01/12 | 1,486 | 1,491 | 1,476 | 1,487 | -0.4% | 37,810 | - | -5.29% | - | - |
| 01/11 | 1,497 | 1,497 | 1,488 | 1,493 | -1.58% | 33,760 | - | -5.15% | - | - |
| 01/10 | 1,535 | 1,535 | 1,512 | 1,517 | -1.37% | 24,480 | - | -3.8% | - | - |
| 01/09 | 1,534 | 1,545 | 1,525 | 1,538 | -0.71% | 9,940 | - | -2.6% | - | - |
| 01/05 | 1,555 | 1,556 | 1,545 | 1,549 | -0.71% | 33,690 | - | -1.96% | - | - |
| 01/04 | 1,575 | 1,588 | 1,559 | 1,560 | -0.51% | 33,600 | - | -1.33% | - | - |
| 2023 |
| 12/29 | 1,571 | 1,576 | 1,563 | 1,568 | -0.19% | 16,990 | - | -0.82% | - | - |
| 12/28 | 1,577 | 1,578 | 1,570 | 1,571 | -0.06% | 3,420 | - | -0.63% | - | - |
| 12/27 | 1,578 | 1,581 | 1,569 | 1,572 | -1.07% | 118,820 | - | -0.57% | - | - |
| 12/26 | 1,586 | 1,595 | 1,586 | 1,589 | 0% | 10,070 | - | +0.51% | - | - |
| 12/25 | 1,578 | 1,591 | 1,578 | 1,589 | -0.06% | 70,890 | - | +0.57% | - | - |
| 12/22 | 1,595 | 1,595 | 1,583 | 1,590 | -0.63% | 17,160 | - | +0.7% | - | - |
| 12/21 | 1,600 | 1,602 | 1,596 | 1,600 | +1.14% | 64,140 | - | +1.39% | - | - |
| 12/20 | 1,589 | 1,589 | 1,573 | 1,582 | -0.75% | 17,070 | - | +0.32% | - | - |
| 12/19 | 1,605 | 1,614 | 1,591 | 1,594 | -0.75% | 58,550 | - | +1.08% | - | - |
| 12/18 | 1,605 | 1,620 | 1,604 | 1,606 | +0.82% | 84,460 | - | +1.77% | - | - |
| 12/15 | 1,597 | 1,597 | 1,587 | 1,593 | -0.5% | 66,500 | - | +1.01% | - | - |
| 12/14 | 1,583 | 1,608 | 1,581 | 1,601 | +1.39% | 82,670 | - | +1.52% | - | - |
| 12/13 | 1,578 | 1,583 | 1,575 | 1,579 | 0% | 17,510 | - | +0.06% | - | - |
| 12/12 | 1,567 | 1,581 | 1,567 | 1,579 | +0.13% | 19,050 | - | 0% | - | - |
| 12/11 | 1,585 | 1,586 | 1,574 | 1,577 | -1.56% | 35,840 | - | -0.13% | - | - |
| 12/08 | 1,588 | 1,605 | 1,588 | 1,602 | +1.65% | 50,750 | - | +1.39% | - | - |
| 12/07 | 1,572 | 1,580 | 1,570 | 1,576 | +1.09% | 39,950 | - | -0.32% | - | - |
| 12/06 | 1,587 | 1,587 | 1,557 | 1,559 | -1.89% | 12,800 | - | -1.58% | - | - |
| 12/05 | 1,580 | 1,591 | 1,578 | 1,589 | +0.76% | 29,400 | - | +0.06% | - | - |
| 12/04 | 1,573 | 1,586 | 1,571 | 1,577 | +0.9% | 19,060 | - | -0.88% | - | - |
| 12/01 | 1,561 | 1,567 | 1,561 | 1,563 | -0.45% | 64,320 | - | -2.01% | - | - |
| 11/30 | 1,577 | 1,583 | 1,570 | 1,570 | -0.44% | 19,190 | - | -1.81% | - | - |
| 11/29 | 1,574 | 1,579 | 1,568 | 1,577 | +0.57% | 26,760 | - | -1.62% | - | - |
| 11/28 | 1,562 | 1,573 | 1,561 | 1,568 | +0.32% | 16,110 | - | -2.43% | - | - |
| 11/27 | 1,556 | 1,567 | 1,552 | 1,563 | +0.39% | 17,390 | - | -2.92% | - | - |
| 11/24 | 1,555 | 1,559 | 1,553 | 1,557 | -0.7% | 19,620 | - | -3.53% | - | - |
| 11/22 | 1,579 | 1,579 | 1,562 | 1,568 | -0.32% | 16,660 | - | -3.03% | - | - |
| 11/21 | 1,572 | 1,582 | 1,570 | 1,573 | +0.13% | 37,360 | - | -2.84% | - | - |
| 11/20 | 1,558 | 1,572 | 1,550 | 1,571 | +0.77% | 60,020 | - | -3.14% | - | - |
| 11/17 | 1,579 | 1,579 | 1,559 | 1,559 | -1.02% | 16,510 | - | -4% | - | - |
| 11/16 | 1,573 | 1,579 | 1,563 | 1,575 | +0.32% | 29,580 | - | -3.14% | - | - |
| 11/15 | 1,569 | 1,576 | 1,567 | 1,570 | -1.32% | 13,110 | - | -3.56% | - | - |
| 11/14 | 1,585 | 1,591 | 1,584 | 1,591 | -0.31% | 23,060 | - | -2.39% | - | - |
| 11/13 | 1,585 | 1,599 | 1,583 | 1,596 | 0% | 48,480 | - | -2.21% | - | - |
| 11/10 | 1,607 | 1,611 | 1,594 | 1,596 | -0.06% | 11,200 | - | -2.39% | - | - |
| 11/09 | 1,613 | 1,620 | 1,593 | 1,597 | -1.24% | 32,620 | - | -2.5% | - | - |
| 11/08 | 1,593 | 1,625 | 1,593 | 1,617 | +1.13% | 27,790 | - | -1.4% | - | - |
| 11/07 | 1,584 | 1,599 | 1,583 | 1,599 | +1.14% | 18,330 | - | -2.56% | - | - |
| 11/06 | 1,580 | 1,584 | 1,575 | 1,581 | -1.68% | 36,040 | - | -3.66% | - | - |
| 11/02 | 1,596 | 1,611 | 1,596 | 1,608 | -0.5% | 21,890 | - | -2.07% | - | - |
| 11/01 | 1,625 | 1,626 | 1,613 | 1,616 | -2.42% | 41,010 | - | -1.52% | - | - |
| 10/31 | 1,664 | 1,674 | 1,656 | 1,656 | -1.02% | 9,570 | - | +0.98% | - | - |
| 10/30 | 1,674 | 1,681 | 1,669 | 1,673 | +1.03% | 39,140 | - | +2.14% | - | - |
| 10/27 | 1,673 | 1,676 | 1,656 | 1,656 | -1.49% | 11,090 | - | +1.35% | - | - |
| 10/26 | 1,673 | 1,686 | 1,667 | 1,681 | +1.39% | 49,040 | - | +3% | - | - |
| 10/25 | 1,657 | 1,662 | 1,648 | 1,658 | -0.6% | 34,780 | - | +1.91% | - | - |
| 10/24 | 1,666 | 1,701 | 1,664 | 1,668 | -0.06% | 106,060 | - | +2.77% | - | - |
| 10/23 | 1,664 | 1,669 | 1,660 | 1,669 | +0.6% | 36,750 | - | +3.09% | - | - |
| 10/20 | 1,662 | 1,667 | 1,649 | 1,659 | +0.48% | 31,460 | - | +2.72% | - | - |
| 10/19 | 1,650 | 1,656 | 1,642 | 1,651 | +1.35% | 15,530 | - | +2.42% | - | - |
| 10/18 | 1,630 | 1,638 | 1,627 | 1,629 | -0.24% | 47,220 | - | +1.18% | - | - |
| 10/17 | 1,627 | 1,640 | 1,619 | 1,633 | -0.79% | 49,600 | - | +1.49% | - | - |
| 10/16 | 1,634 | 1,650 | 1,633 | 1,646 | +1.48% | 75,410 | - | +2.36% | - | - |
| 10/13 | 1,609 | 1,624 | 1,608 | 1,622 | +1.57% | 97,590 | - | +1% | - | - |
| 10/12 | 1,614 | 1,614 | 1,597 | 1,597 | -1.6% | 21,600 | - | -0.44% | - | - |
| 10/11 | 1,620 | 1,623 | 1,615 | 1,623 | +0.19% | 11,810 | - | +1.18% | - | - |
| 10/10 | 1,639 | 1,639 | 1,616 | 1,620 | -2% | 25,700 | - | +1.06% | - | - |
| 10/06 | 1,654 | 1,658 | 1,644 | 1,653 | -0.12% | 11,130 | - | +3.12% | - | - |
| 10/05 | 1,677 | 1,683 | 1,653 | 1,655 | -2.07% | 35,280 | - | +3.31% | - | - |
| 10/04 | 1,670 | 1,691 | 1,668 | 1,690 | +2.49% | 44,620 | - | +5.56% | - | - |
| 10/03 | 1,627 | 1,652 | 1,627 | 1,649 | +1.66% | 56,050 | - | +3.06% | - | - |
| 10/02 | 1,606 | 1,622 | 1,592 | 1,622 | +0.5% | 91,340 | - | +1.38% | - | - |
| 09/29 | 1,595 | 1,620 | 1,595 | 1,614 | +1% | 63,970 | - | +0.75% | - | - |
| 09/28 | 1,592 | 1,608 | 1,589 | 1,598 | +0.44% | 13,090 | - | -0.37% | - | - |
| 09/27 | 1,604 | 1,613 | 1,591 | 1,591 | -0.25% | 21,600 | - | -0.93% | - | - |
| 09/26 | 1,586 | 1,597 | 1,585 | 1,595 | +0.5% | 12,780 | - | -0.93% | - | - |
| 09/25 | 1,588 | 1,595 | 1,585 | 1,587 | -0.38% | 1,130 | - | -1.67% | - | - |
| 09/22 | 1,603 | 1,607 | 1,588 | 1,593 | +0.38% | 14,950 | - | -1.55% | - | - |
| 09/21 | 1,580 | 1,590 | 1,572 | 1,587 | +0.83% | 141,020 | - | -2.16% | - | - |
| 09/20 | 1,555 | 1,574 | 1,555 | 1,574 | +0.96% | 10,420 | - | -3.2% | - | - |
| 09/19 | 1,567 | 1,569 | 1,558 | 1,559 | +0.06% | 9,890 | - | -4.3% | - | - |
| 09/15 | 1,562 | 1,563 | 1,552 | 1,558 | -0.95% | 14,470 | - | -4.59% | - | - |
