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 | 2,441 | 2,480 | 2,411 | 2,438 | -2.36% | 216,000 | 690億8331万 | +6.18% | 14.11 | 0.72 |
02/13 | 2,485 | 2,536 | 2,471 | 2,497 | +2.21% | 236,400 | 707億5514万 | +9.09% | 14.46 | 0.74 |
02/09 | 2,425 | 2,470 | 2,400 | 2,443 | +0.25% | 186,400 | 692億2499万 | +7.2% | 14.14 | 0.72 |
02/08 | 2,435 | 2,456 | 2,375 | 2,437 | +6.61% | 346,600 | 690億5498万 | +7.22% | 14.11 | 0.72 |
02/07 | 2,247 | 2,289 | 2,245 | 2,286 | +1.65% | 70,100 | 647億7623万 | +0.97% | 13.23 | 0.68 |
02/06 | 2,282 | 2,282 | 2,247 | 2,249 | -1.7% | 62,500 | 637億2780万 | -0.57% | 13.02 | 0.66 |
02/05 | 2,276 | 2,295 | 2,269 | 2,288 | +1.19% | 95,200 | 648億3290万 | +1.28% | 13.25 | 0.68 |
02/02 | 2,259 | 2,277 | 2,241 | 2,261 | +0.89% | 65,800 | 640億6783万 | +0.36% | 13.09 | 0.67 |
02/01 | 2,270 | 2,272 | 2,234 | 2,241 | -1.36% | 71,300 | 635億111万 | -0.36% | 12.97 | 0.66 |
01/31 | 2,275 | 2,283 | 2,269 | 2,272 | +0.04% | 45,800 | 643億7953万 | +1.29% | 13.15 | 0.67 |
01/30 | 2,296 | 2,296 | 2,271 | 2,271 | -1.09% | 44,500 | 643億5119万 | +1.66% | 13.15 | 0.67 |
01/29 | 2,285 | 2,296 | 2,272 | 2,296 | +0.92% | 62,700 | 650億5959万 | +3.1% | 13.29 | 0.68 |
01/26 | 2,285 | 2,294 | 2,271 | 2,275 | -0.35% | 52,300 | 644億6453万 | +2.57% | 13.17 | 0.67 |
01/25 | 2,276 | 2,288 | 2,258 | 2,283 | +0.22% | 51,000 | 646億9122万 | +3.35% | 13.22 | 0.67 |
01/24 | 2,275 | 2,290 | 2,261 | 2,278 | +0.8% | 49,500 | 645億4954万 | +3.55% | 13.19 | 0.67 |
01/23 | 2,265 | 2,280 | 2,256 | 2,260 | +0.22% | 75,200 | 640億3949万 | +3.2% | 13.08 | 0.67 |
01/22 | 2,244 | 2,256 | 2,227 | 2,255 | +1.49% | 78,500 | 638億9781万 | +3.25% | 13.06 | 0.67 |
01/19 | 2,230 | 2,242 | 2,217 | 2,222 | -0.4% | 42,600 | 629億6272万 | +2.07% | 12.86 | 0.66 |
01/18 | 2,222 | 2,250 | 2,222 | 2,231 | +0.5% | 48,700 | 632億1775万 | +2.72% | 12.92 | 0.66 |
01/17 | 2,276 | 2,280 | 2,220 | 2,220 | -1.42% | 97,400 | 629億605万 | +2.59% | 12.85 | 0.66 |
01/16 | 2,280 | 2,292 | 2,252 | 2,252 | -2.17% | 82,100 | 638億1280万 | +4.36% | 13.04 | 0.67 |
01/15 | 2,289 | 2,332 | 2,289 | 2,302 | +1.32% | 97,300 | 652億2961万 | +6.87% | 13.33 | 0.68 |
01/12 | 2,285 | 2,302 | 2,240 | 2,272 | -0.66% | 111,700 | 643億7953万 | +5.87% | 13.15 | 0.67 |
01/11 | 2,305 | 2,314 | 2,277 | 2,287 | +0.18% | 100,400 | 648億457万 | +6.82% | 13.24 | 0.68 |
01/10 | 2,265 | 2,286 | 2,258 | 2,283 | +1.33% | 77,600 | 646億9122万 | +6.83% | 13.22 | 0.67 |
01/09 | 2,256 | 2,277 | 2,226 | 2,253 | +0.04% | 90,600 | 638億4114万 | +5.63% | 13.04 | 0.67 |
01/05 | 2,310 | 2,310 | 2,252 | 2,252 | -1.66% | 107,200 | 638億1280万 | +5.73% | 13.04 | 0.67 |
01/04 | 2,223 | 2,290 | 2,196 | 2,290 | +3.2% | 142,800 | 648億8957万 | +7.66% | 13.26 | 0.68 |
2023 |
12/29 | 2,220 | 2,220 | 2,188 | 2,219 | -0.63% | 120,400 | 628億7771万 | +4.52% | 9.14 | 0.66 |
12/28 | 2,191 | 2,239 | 2,183 | 2,233 | +2.38% | 209,700 | 632億7442万 | +5.23% | 9.2 | 0.66 |
12/27 | 2,171 | 2,184 | 2,154 | 2,181 | +1.63% | 117,300 | 618億94万 | +2.83% | 8.99 | 0.64 |
12/26 | 2,160 | 2,162 | 2,140 | 2,146 | -0.14% | 77,700 | 608億918万 | +1.13% | 8.84 | 0.63 |
12/25 | 2,140 | 2,197 | 2,140 | 2,149 | +2.82% | 143,900 | 608億9419万 | +1.22% | 8.85 | 0.63 |
12/22 | 2,089 | 2,099 | 2,081 | 2,090 | +1.41% | 47,200 | 592億2236万 | -1.65% | 8.61 | 0.62 |
12/21 | 2,079 | 2,094 | 2,056 | 2,061 | -1.53% | 53,600 | 584億62万 | -3.19% | 8.49 | 0.61 |
12/20 | 2,089 | 2,108 | 2,078 | 2,093 | +1.41% | 88,500 | 593億737万 | -1.92% | 8.62 | 0.62 |
12/19 | 2,073 | 2,086 | 2,035 | 2,064 | +1.03% | 70,400 | 584億8562万 | -3.69% | 8.5 | 0.61 |
12/18 | 2,035 | 2,063 | 2,029 | 2,043 | -0.92% | 73,400 | 578億9057万 | -5.11% | 8.42 | 0.6 |
12/15 | 2,042 | 2,065 | 2,016 | 2,062 | +1.03% | 88,600 | 584億2895万 | -4.76% | 8.5 | 0.61 |
12/14 | 2,084 | 2,104 | 2,030 | 2,041 | -2.48% | 83,400 | 578億3390万 | -6.16% | 8.41 | 0.6 |
12/13 | 2,100 | 2,122 | 2,072 | 2,093 | -0.24% | 69,400 | 593億737万 | -4.21% | 8.62 | 0.62 |
12/12 | 2,090 | 2,110 | 2,085 | 2,098 | +0.33% | 78,600 | 594億4905万 | -4.51% | 8.64 | 0.62 |
12/11 | 2,074 | 2,105 | 2,065 | 2,091 | +2.95% | 95,100 | 592億5070万 | -5.43% | 8.61 | 0.62 |
12/08 | 2,062 | 2,064 | 2,025 | 2,031 | -1.98% | 134,200 | 575億5053万 | -8.64% | 8.37 | 0.6 |
12/07 | 2,116 | 2,133 | 2,070 | 2,072 | -3.13% | 155,600 | 587億1231万 | -7.38% | 8.54 | 0.61 |
12/06 | 2,111 | 2,139 | 2,111 | 2,139 | +1.33% | 64,700 | 606億1083万 | -4.89% | 8.81 | 0.63 |
12/05 | 2,140 | 2,147 | 2,110 | 2,111 | -1.81% | 121,700 | 598億1742万 | -6.43% | 8.7 | 0.62 |
12/04 | 2,175 | 2,187 | 2,147 | 2,150 | -1.24% | 122,200 | 609億2253万 | -5.16% | 8.86 | 0.63 |
12/01 | 2,199 | 2,212 | 2,171 | 2,177 | -0.55% | 83,600 | 616億8760万 | -4.39% | 8.97 | 0.64 |
11/30 | 2,193 | 2,193 | 2,154 | 2,189 | +0.27% | 111,900 | 620億2763万 | -4.24% | 9.02 | 0.65 |
11/29 | 2,148 | 2,193 | 2,138 | 2,183 | +0.74% | 121,800 | 618億5762万 | -4.88% | 8.99 | 0.64 |
11/28 | 2,196 | 2,205 | 2,151 | 2,167 | -0.82% | 122,800 | 614億424万 | -5.91% | 8.93 | 0.64 |
11/27 | 2,219 | 2,222 | 2,179 | 2,185 | -1.18% | 99,100 | 619億1429万 | -5.53% | 9 | 0.65 |
11/24 | 2,216 | 2,235 | 2,208 | 2,211 | +0.64% | 70,400 | 626億5103万 | -4.86% | 9.11 | 0.65 |
11/22 | 2,188 | 2,247 | 2,177 | 2,197 | -0.41% | 112,100 | 622億5432万 | -5.99% | 9.05 | 0.65 |
11/21 | 2,196 | 2,220 | 2,188 | 2,206 | +1.33% | 104,300 | 625億935万 | -6.21% | 9.09 | 0.65 |
11/20 | 2,198 | 2,210 | 2,177 | 2,177 | -0.82% | 124,800 | 616億8760万 | -8.1% | 8.97 | 0.64 |
11/17 | 2,148 | 2,195 | 2,148 | 2,195 | +0.46% | 97,400 | 621億9765万 | -7.97% | 9.04 | 0.65 |
11/16 | 2,215 | 2,241 | 2,157 | 2,185 | +0.09% | 214,100 | 619億1429万 | -9.11% | 9 | 0.65 |
11/15 | 2,232 | 2,270 | 2,152 | 2,183 | -6.39% | 569,300 | 618億5762万 | -9.79% | 8.99 | 0.64 |
11/14 | 2,332 | 2,358 | 2,300 | 2,332 | +1% | 168,100 | 660億7969万 | -4.39% | 9.61 | 0.69 |
11/13 | 2,335 | 2,345 | 2,304 | 2,309 | -0.94% | 85,600 | 654億2796万 | -5.6% | 9.51 | 0.68 |
11/10 | 2,307 | 2,338 | 2,277 | 2,331 | +0.69% | 104,800 | 660億5135万 | -5.09% | 9.6 | 0.69 |
11/09 | 2,305 | 2,321 | 2,280 | 2,315 | +0.22% | 89,400 | 655億9798万 | -6.09% | 9.54 | 0.68 |
11/08 | 2,355 | 2,374 | 2,295 | 2,310 | -2.98% | 132,100 | 654億5630万 | -6.67% | 9.52 | 0.68 |
11/07 | 2,454 | 2,465 | 2,376 | 2,381 | -2.82% | 68,700 | 674億6816万 | -4.34% | 9.81 | 0.7 |
11/06 | 2,419 | 2,453 | 2,400 | 2,450 | +2.73% | 77,200 | 694億2334万 | -1.92% | 10.09 | 0.72 |
11/02 | 2,439 | 2,440 | 2,369 | 2,385 | -0.17% | 69,300 | 675億8150万 | -4.83% | 9.83 | 0.7 |
11/01 | 2,383 | 2,406 | 2,368 | 2,389 | +1.31% | 87,300 | 676億9484万 | -4.9% | 9.84 | 0.71 |
10/31 | 2,345 | 2,361 | 2,298 | 2,358 | +1.2% | 88,900 | 668億1643万 | -6.32% | 9.71 | 0.7 |
10/30 | 2,351 | 2,382 | 2,311 | 2,330 | -2.43% | 74,400 | 660億2302万 | -7.76% | 9.6 | 0.69 |
10/27 | 2,290 | 2,390 | 2,289 | 2,388 | +0.04% | 128,000 | 676億6651万 | -5.76% | 9.84 | 0.71 |
10/26 | 2,389 | 2,413 | 2,365 | 2,387 | -1% | 90,200 | 676億3817万 | -6.06% | 9.83 | 0.7 |
10/25 | 2,429 | 2,477 | 2,405 | 2,411 | +0.29% | 69,000 | 683億1824万 | -5.41% | 9.93 | 0.71 |
10/24 | 2,385 | 2,407 | 2,302 | 2,404 | +1.09% | 155,900 | 681億1989万 | -6.09% | 9.9 | 0.71 |
10/23 | 2,444 | 2,450 | 2,370 | 2,378 | -2.02% | 103,500 | 673億8315万 | -7.36% | 9.8 | 0.7 |
10/20 | 2,454 | 2,476 | 2,399 | 2,427 | -1.1% | 86,100 | 687億7162万 | -5.56% | 10 | 0.72 |
10/19 | 2,510 | 2,531 | 2,450 | 2,454 | -3.5% | 106,900 | 695億3669万 | -4.59% | 10.11 | 0.72 |
10/18 | 2,570 | 2,583 | 2,510 | 2,543 | -1.59% | 87,700 | 720億5860万 | -1.13% | 10.48 | 0.75 |
10/17 | 2,627 | 2,655 | 2,571 | 2,584 | -0.96% | 93,100 | 732億2038万 | +0.58% | 10.65 | 0.76 |
10/16 | 2,623 | 2,676 | 2,580 | 2,609 | +0.46% | 91,200 | 739億2878万 | +1.79% | 10.75 | 0.77 |
10/13 | 2,634 | 2,649 | 2,586 | 2,597 | -2.52% | 72,400 | 735億8875万 | +1.64% | 10.7 | 0.77 |
10/12 | 2,582 | 2,667 | 2,575 | 2,664 | +2.86% | 89,100 | 754億8726万 | +4.47% | 10.98 | 0.79 |
10/11 | 2,674 | 2,676 | 2,590 | 2,590 | -2.23% | 68,900 | 733億9039万 | +1.89% | 10.67 | 0.76 |
10/10 | 2,599 | 2,676 | 2,581 | 2,649 | +5.16% | 135,100 | 750億6222万 | +4.33% | 10.91 | 0.78 |
10/06 | 2,539 | 2,550 | 2,491 | 2,519 | -1.45% | 94,200 | 713億7853万 | -0.51% | 10.38 | 0.74 |
10/05 | 2,560 | 2,565 | 2,512 | 2,556 | +0.75% | 89,400 | 724億2697万 | +1.07% | 10.53 | 0.75 |
10/04 | 2,541 | 2,595 | 2,515 | 2,537 | -1.86% | 136,900 | 718億8858万 | +0.48% | 10.45 | 0.75 |
10/03 | 2,648 | 2,648 | 2,581 | 2,585 | -2.16% | 98,900 | 732億4871万 | +2.62% | 10.65 | 0.76 |
10/02 | 2,648 | 2,718 | 2,635 | 2,642 | +0.92% | 139,300 | 748億6387万 | +5.13% | 10.88 | 0.78 |
09/29 | 2,699 | 2,737 | 2,606 | 2,618 | -0.91% | 177,700 | 741億8380万 | +4.59% | 10.78 | 0.79 |
09/28 | 2,530 | 2,670 | 2,515 | 2,642 | +4.51% | 197,100 | 748億6387万 | +6.02% | 10.88 | 0.79 |
09/27 | 2,505 | 2,528 | 2,455 | 2,528 | +0.2% | 87,100 | 716億3356万 | +1.89% | 10.41 | 0.76 |
09/26 | 2,564 | 2,586 | 2,515 | 2,523 | -2.44% | 69,700 | 714億9188万 | +2.02% | 10.39 | 0.76 |
09/25 | 2,564 | 2,604 | 2,537 | 2,586 | +2.17% | 75,900 | 732億7705万 | +4.91% | 10.65 | 0.78 |
09/22 | 2,502 | 2,554 | 2,474 | 2,531 | -1.33% | 115,200 | 717億1857万 | +3.18% | 10.43 | 0.76 |
09/21 | 2,565 | 2,623 | 2,535 | 2,565 | -1% | 90,000 | 726億8199万 | +4.91% | 10.57 | 0.77 |
09/20 | 2,683 | 2,706 | 2,591 | 2,591 | -3.36% | 168,100 | 734億1873万 | +6.41% | 10.67 | 0.78 |
09/19 | 2,586 | 2,699 | 2,581 | 2,681 | +3.63% | 200,900 | 759億6897万 | +10.42% | 11.04 | 0.81 |
09/15 | 2,493 | 2,608 | 2,480 | 2,587 | +5.59% | 231,100 | 733億538万 | +6.86% | 10.66 | 0.78 |