株価チャート
2023/08/01~2024/02/05
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 |
02/05 | 2,580 | 2,589 | 2,580 | 2,580 | +1.18% | 300 | 34億3454万 | +2.75% | 19.97 | 0.7 |
02/01 | 2,576 | 2,576 | 2,550 | 2,550 | +0.95% | 400 | 33億9461万 | +1.67% | 19.74 | 0.69 |
01/30 | 2,526 | 2,526 | 2,526 | 2,526 | +0.4% | 100 | 33億6266万 | +0.88% | 19.55 | 0.68 |
01/29 | 2,550 | 2,550 | 2,516 | 2,516 | -2.14% | 200 | 33億4934万 | +0.52% | 19.48 | 0.68 |
01/25 | 2,571 | 2,571 | 2,571 | 2,571 | +0.04% | 100 | 34億2256万 | +2.76% | 19.9 | 0.7 |
01/24 | 2,570 | 2,570 | 2,570 | 2,570 | +1.62% | 100 | 34億2123万 | +2.8% | 19.89 | 0.7 |
01/23 | 2,520 | 2,560 | 2,520 | 2,529 | +0.76% | 400 | 33億6665万 | +1.28% | 19.58 | 0.69 |
01/18 | 2,510 | 2,510 | 2,510 | 2,510 | 0% | 100 | 33億4136万 | +0.6% | 19.43 | 0.68 |
01/17 | 2,510 | 2,510 | 2,510 | 2,510 | -1.95% | 100 | 33億4136万 | +0.72% | 19.43 | 0.68 |
01/16 | 2,540 | 2,590 | 2,540 | 2,560 | +2.24% | 400 | 34億792万 | +2.85% | 19.82 | 0.69 |
01/15 | 2,504 | 2,504 | 2,504 | 2,504 | -1.42% | 100 | 33億3337万 | +0.85% | 19.38 | 0.68 |
01/12 | 2,540 | 2,540 | 2,540 | 2,540 | -1.93% | 100 | 33億8129万 | +2.42% | 19.66 | 0.69 |
01/11 | 2,590 | 2,590 | 2,590 | 2,590 | +1.37% | 100 | 34億4785万 | +4.52% | 20.05 | 0.7 |
01/10 | 2,550 | 2,591 | 2,550 | 2,555 | +0.2% | 700 | 34億126万 | +3.23% | 19.78 | 0.69 |
01/09 | 2,491 | 2,550 | 2,491 | 2,550 | +2.04% | 1,100 | 33億9461万 | +3.16% | 19.74 | 0.69 |
01/05 | 2,485 | 2,499 | 2,485 | 2,499 | +0.56% | 600 | 33億2671万 | +1.22% | 19.34 | 0.68 |
01/04 | 2,447 | 2,497 | 2,432 | 2,485 | +1.64% | 1,100 | 33億808万 | +0.65% | 19.24 | 0.67 |
2023 |
12/29 | 2,425 | 2,445 | 2,425 | 2,445 | +1.83% | 300 | 32億5483万 | -0.93% | 18.93 | 0.66 |
12/28 | 2,400 | 2,401 | 2,400 | 2,401 | -3.46% | 1,900 | 31億9625万 | -2.71% | 18.59 | 0.65 |
12/27 | 2,460 | 2,487 | 2,460 | 2,487 | +0.28% | 1,300 | 33億1074万 | +0.57% | 19.25 | 0.68 |
12/25 | 2,480 | 2,480 | 2,480 | 2,480 | +1.02% | 100 | 33億142万 | +0.24% | 19.2 | 0.67 |
12/22 | 2,490 | 2,490 | 2,455 | 2,455 | +0.41% | 200 | 32億6814万 | -0.65% | 19 | 0.67 |
12/21 | 2,435 | 2,445 | 2,435 | 2,445 | -0.41% | 200 | 32億5483万 | -1.01% | 18.93 | 0.66 |
12/20 | 2,434 | 2,456 | 2,434 | 2,455 | -0.2% | 700 | 32億6814万 | -0.73% | 19 | 0.67 |
12/19 | 2,446 | 2,460 | 2,446 | 2,460 | -1.44% | 200 | 32億7480万 | -0.65% | 19.04 | 0.67 |
12/18 | 2,496 | 2,496 | 2,496 | 2,496 | +1.67% | 500 | 33億2272万 | +0.69% | 19.32 | 0.68 |
12/15 | 2,451 | 2,460 | 2,451 | 2,455 | -1.8% | 1,100 | 32億6814万 | -1.01% | 19 | 0.67 |
12/14 | 2,492 | 2,500 | 2,470 | 2,500 | +0.32% | 300 | 33億2805万 | +0.73% | 19.35 | 0.68 |
12/13 | 2,470 | 2,492 | 2,470 | 2,492 | -1.11% | 400 | 33億1740万 | +0.32% | 19.29 | 0.68 |
12/11 | 2,520 | 2,520 | 2,520 | 2,520 | +0.8% | 300 | 33億5467万 | +1.41% | 19.51 | 0.68 |
12/08 | 2,500 | 2,500 | 2,500 | 2,500 | +0.68% | 100 | 33億2805万 | +0.56% | 19.35 | 0.68 |
12/06 | 2,481 | 2,483 | 2,481 | 2,483 | +2.14% | 200 | 33億541万 | -0.12% | 19.22 | 0.67 |
12/04 | 2,431 | 2,431 | 2,431 | 2,431 | 0% | 100 | 32億3619万 | -2.25% | 18.82 | 0.66 |
12/01 | 2,431 | 2,431 | 2,431 | 2,431 | +0.12% | 200 | 32億3619万 | -2.45% | 18.82 | 0.66 |
11/30 | 2,428 | 2,428 | 2,428 | 2,428 | +0.33% | 100 | 32億3220万 | -2.72% | 18.8 | 0.66 |
11/29 | 2,490 | 2,490 | 2,414 | 2,420 | -2.85% | 1,500 | 32億2155万 | -3.2% | 18.73 | 0.66 |
11/28 | 2,513 | 2,513 | 2,490 | 2,491 | -1.03% | 300 | 33億1606万 | -0.48% | 19.28 | 0.68 |
11/27 | 2,475 | 2,517 | 2,475 | 2,517 | +1.82% | 200 | 33億5068万 | +0.52% | 19.48 | 0.68 |
11/24 | 2,472 | 2,472 | 2,472 | 2,472 | -0.32% | 200 | 32億9077万 | -1.32% | 19.14 | 0.67 |
11/22 | 2,480 | 2,480 | 2,480 | 2,480 | -0.68% | 100 | 33億142万 | -1.12% | 19.2 | 0.67 |
11/21 | 2,461 | 2,497 | 2,461 | 2,497 | +1.5% | 200 | 33億2405万 | -0.48% | 19.33 | 0.68 |
11/17 | 2,460 | 2,460 | 2,460 | 2,460 | +0.41% | 100 | 32億7480万 | -1.95% | 19.04 | 0.67 |
11/16 | 2,452 | 2,452 | 2,450 | 2,450 | -2.66% | 400 | 32億6148万 | -2.43% | 18.97 | 0.67 |
11/15 | 2,517 | 2,517 | 2,517 | 2,517 | +0.44% | 100 | 33億5068万 | +0.16% | 19.48 | 0.68 |
11/14 | 2,416 | 2,506 | 2,416 | 2,506 | +3.73% | 300 | 33億3603万 | -0.2% | 19.4 | 0.68 |
11/13 | 2,416 | 2,416 | 2,416 | 2,416 | -0.98% | 300 | 32億1622万 | -3.67% | 18.7 | 0.66 |
11/10 | 2,510 | 2,510 | 2,426 | 2,440 | -2.79% | 1,200 | 32億4817万 | -2.87% | 18.89 | 0.66 |
11/09 | 2,581 | 2,636 | 2,500 | 2,510 | -1.18% | 1,900 | 33億4136万 | -0.24% | 19.43 | 0.68 |
11/08 | 2,520 | 2,540 | 2,520 | 2,540 | +0.67% | 200 | 33億8129万 | +0.91% | 19.66 | 0.69 |
11/07 | 2,510 | 2,523 | 2,510 | 2,523 | 0% | 400 | 33億5866万 | +0.32% | 19.53 | 0.68 |
11/06 | 2,553 | 2,553 | 2,523 | 2,523 | +0.48% | 300 | 33億5866万 | +0.28% | 19.53 | 0.68 |
11/01 | 2,510 | 2,511 | 2,510 | 2,511 | -1.14% | 200 | 33億4269万 | -0.2% | 19.44 | 0.68 |
10/31 | 2,611 | 2,611 | 2,522 | 2,540 | +1.15% | 1,900 | 33億8129万 | +0.95% | 19.66 | 0.69 |
10/30 | 2,511 | 2,511 | 2,511 | 2,511 | -1.53% | 100 | 33億4269万 | -0.04% | 19.44 | 0.68 |
10/27 | 2,550 | 2,550 | 2,501 | 2,550 | +2% | 300 | 33億9461万 | +1.67% | 19.74 | 0.69 |
10/26 | 2,550 | 2,550 | 2,500 | 2,500 | -0.79% | 200 | 33億2805万 | -0.16% | 19.35 | 0.68 |
10/25 | 2,533 | 2,542 | 2,520 | 2,520 | -0.87% | 300 | 33億5467万 | +0.76% | 19.51 | 0.68 |
10/24 | 2,542 | 2,542 | 2,542 | 2,542 | 0% | 100 | 33億8396万 | +1.8% | 19.68 | 0.69 |
10/18 | 2,540 | 2,542 | 2,540 | 2,542 | +0.55% | 200 | 33億8396万 | +2.05% | 19.68 | 0.69 |
10/17 | 2,540 | 2,540 | 2,528 | 2,528 | +1.12% | 200 | 33億6532万 | +1.73% | 19.57 | 0.69 |
10/16 | 2,500 | 2,500 | 2,500 | 2,500 | -0.4% | 500 | 33億2805万 | +0.81% | 19.35 | 0.68 |
10/13 | 2,510 | 2,510 | 2,510 | 2,510 | -1.1% | 100 | 33億4136万 | +1.37% | 19.43 | 0.68 |
10/12 | 2,588 | 2,588 | 2,538 | 2,538 | 0% | 500 | 33億7863万 | +2.67% | 19.65 | 0.69 |
10/11 | 2,515 | 2,538 | 2,515 | 2,538 | +1.12% | 500 | 33億7863万 | +2.92% | 19.65 | 0.69 |
10/10 | 2,510 | 2,510 | 2,510 | 2,510 | +0.4% | 1,500 | 33億4136万 | +2.07% | 19.43 | 0.68 |
10/06 | 2,500 | 2,500 | 2,500 | 2,500 | -0.4% | 400 | 33億2805万 | +1.92% | 19.35 | 0.68 |
10/05 | 2,510 | 2,510 | 2,510 | 2,510 | +0.4% | 100 | 33億4136万 | +2.53% | 19.43 | 0.68 |
10/04 | 2,500 | 2,506 | 2,500 | 2,500 | +1.83% | 300 | 33億2805万 | +2.42% | 19.35 | 0.68 |
10/03 | 2,461 | 2,461 | 2,451 | 2,455 | +0.08% | 900 | 32億6814万 | +0.82% | 19 | 0.67 |
10/02 | 2,453 | 2,453 | 2,453 | 2,453 | -1.88% | 100 | 32億6548万 | +0.95% | 18.99 | 0.67 |
09/25 | 2,500 | 2,500 | 2,461 | 2,500 | -1.5% | 1,600 | 33億2805万 | +3.09% | 19.35 | 0.68 |
09/22 | 2,538 | 2,538 | 2,538 | 2,538 | 0% | 200 | 33億7863万 | +4.92% | 19.65 | 0.69 |
09/21 | 2,540 | 2,540 | 2,525 | 2,538 | +1.24% | 500 | 33億7863万 | +5.22% | 19.65 | 0.69 |
09/20 | 2,500 | 2,507 | 2,500 | 2,507 | -1.07% | 600 | 33億3736万 | +4.24% | 19.41 | 0.68 |
09/19 | 2,549 | 2,549 | 2,534 | 2,534 | 0% | 1,000 | 33億7331万 | +5.58% | 19.62 | 0.69 |
09/15 | 2,501 | 2,534 | 2,493 | 2,534 | +1.32% | 700 | 33億7331万 | +5.94% | 19.62 | 0.69 |
09/14 | 2,415 | 2,527 | 2,400 | 2,501 | +2.29% | 2,900 | 33億2938万 | +4.91% | 19.36 | 0.68 |
09/12 | 2,445 | 2,445 | 2,445 | 2,445 | +1.28% | 100 | 32億5483万 | +2.77% | 18.93 | 0.66 |
09/11 | 2,449 | 2,449 | 2,414 | 2,414 | -1.43% | 500 | 32億1356万 | +1.64% | 18.69 | 0.65 |
09/07 | 2,449 | 2,449 | 2,449 | 2,449 | +1.74% | 100 | 32億6015万 | +3.2% | 18.96 | 0.66 |
09/06 | 2,451 | 2,451 | 2,407 | 2,407 | -0.62% | 300 | 32億424万 | +1.6% | 18.63 | 0.65 |
09/05 | 2,402 | 2,422 | 2,402 | 2,422 | +0.83% | 200 | 32億2421万 | +2.32% | 18.75 | 0.66 |
09/04 | 2,402 | 2,402 | 2,402 | 2,402 | +0.08% | 100 | 31億9759万 | +1.61% | 18.59 | 0.65 |
09/01 | 2,400 | 2,400 | 2,400 | 2,400 | 0% | 100 | 31億9492万 | +1.61% | 18.58 | 0.65 |
08/30 | 2,402 | 2,402 | 2,400 | 2,400 | -0.21% | 700 | 31億9492万 | +1.69% | 18.58 | 0.65 |
08/29 | 2,405 | 2,405 | 2,405 | 2,405 | +0.04% | 100 | 32億158万 | +1.95% | 18.62 | 0.65 |
08/28 | 2,400 | 2,404 | 2,400 | 2,404 | +1.26% | 300 | 32億25万 | +1.99% | 18.61 | 0.65 |
08/24 | 2,359 | 2,374 | 2,359 | 2,374 | +0.34% | 800 | 31億6031万 | +0.85% | 18.38 | 0.64 |
08/23 | 2,352 | 2,366 | 2,300 | 2,366 | -0.25% | 1,900 | 31億4966万 | +0.51% | 18.32 | 0.64 |
08/22 | 2,371 | 2,372 | 2,371 | 2,372 | +0.3% | 200 | 31億5765万 | +0.76% | 18.36 | 0.64 |
08/21 | 2,365 | 2,365 | 2,365 | 2,365 | +0.98% | 100 | 31億4833万 | +0.51% | 18.31 | 0.64 |
08/17 | 2,342 | 2,342 | 2,342 | 2,342 | -0.04% | 200 | 31億1771万 | -0.43% | 18.13 | 0.63 |
08/14 | 2,383 | 2,383 | 2,343 | 2,343 | -0.04% | 1,000 | 31億1904万 | -0.42% | 18.14 | 0.63 |
08/10 | 2,344 | 2,344 | 2,344 | 2,344 | +0.6% | 500 | 31億2037万 | -0.42% | 18.15 | 0.63 |
08/09 | 2,348 | 2,348 | 2,330 | 2,330 | -0.85% | 400 | 31億174万 | -1.19% | 18.04 | 0.63 |
08/08 | 2,353 | 2,353 | 2,350 | 2,350 | -0.17% | 300 | 31億2836万 | -0.59% | 18.19 | 0.64 |
08/07 | 2,344 | 2,354 | 2,308 | 2,354 | -0.72% | 1,300 | 31億3369万 | -0.97% | 18.22 | 0.64 |
08/03 | 2,371 | 2,371 | 2,371 | 2,371 | +0.47% | 300 | 31億5632万 | -0.75% | 18.35 | 0.64 |
08/02 | 2,360 | 2,360 | 2,360 | 2,360 | +0.43% | 100 | 31億4167万 | -1.71% | 18.27 | 0.64 |
08/01 | 2,350 | 2,350 | 2,350 | 2,350 | +0.43% | 700 | 31億2836万 | -2.61% | 18.19 | 0.64 |