株価チャート
2023/07/04～2024/01/17
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 |
| 01/17 | 5,000 | 5,000 | 5,000 | 5,000 | +1.01% | 100 | 130億1250万 | +2.44% | 15.39 | 1.59 |
| 01/16 | 5,000 | 5,000 | 4,950 | 4,950 | 0% | 400 | 128億8237万 | +1.48% | 15.23 | 1.57 |
| 01/15 | 4,950 | 4,950 | 4,950 | 4,950 | 0% | 200 | 128億8237万 | +1.46% | 15.23 | 1.57 |
| 01/12 | 4,910 | 4,950 | 4,905 | 4,950 | +0.41% | 700 | 128億8237万 | +1.46% | 15.23 | 1.57 |
| 01/11 | 5,000 | 5,360 | 4,930 | 4,930 | -0.4% | 2,400 | 128億3032万 | +1% | 15.17 | 1.57 |
| 01/10 | 4,840 | 4,950 | 4,840 | 4,950 | +1.23% | 600 | 128億8237万 | +1.39% | 15.23 | 1.57 |
| 01/09 | 4,860 | 4,950 | 4,860 | 4,890 | +0.2% | 600 | 127億2622万 | +0.16% | 15.05 | 1.55 |
| 01/05 | 4,830 | 4,880 | 4,830 | 4,880 | +1.77% | 800 | 127億20万 | -0.08% | 15.02 | 1.55 |
| 01/04 | 4,745 | 4,795 | 4,665 | 4,795 | +2.57% | 1,400 | 124億7898万 | -1.88% | 14.75 | 1.52 |
| 2023 |
| 12/29 | 4,675 | 4,675 | 4,675 | 4,675 | -0.32% | 100 | 121億6668万 | -4.38% | 14.39 | 1.49 |
| 12/26 | 4,775 | 4,775 | 4,675 | 4,690 | -1.37% | 600 | 122億572万 | -4.27% | 14.43 | 1.49 |
| 12/25 | 4,800 | 4,800 | 4,755 | 4,755 | -0.94% | 500 | 123億7488万 | -3.18% | 14.63 | 1.51 |
| 12/22 | 4,800 | 4,800 | 4,800 | 4,800 | 0% | 300 | 124億9200万 | -2.44% | 14.77 | 1.53 |
| 12/20 | 4,800 | 4,800 | 4,800 | 4,800 | -0.52% | 100 | 124億9200万 | -2.52% | 14.77 | 1.53 |
| 12/19 | 4,825 | 4,825 | 4,825 | 4,825 | -1.43% | 200 | 125億5706万 | -2.07% | 14.85 | 1.53 |
| 12/18 | 4,895 | 4,895 | 4,895 | 4,895 | -0.1% | 200 | 127億3923万 | -0.69% | 15.06 | 1.56 |
| 12/15 | 4,900 | 4,900 | 4,900 | 4,900 | +0.2% | 200 | 127億5225万 | -0.59% | 15.08 | 1.56 |
| 12/13 | 4,890 | 4,890 | 4,890 | 4,890 | +0.93% | 200 | 127億2622万 | -0.87% | 15.05 | 1.55 |
| 12/12 | 4,845 | 4,845 | 4,845 | 4,845 | -0.72% | 500 | 126億911万 | -1.86% | 14.91 | 1.54 |
| 12/11 | 4,950 | 4,950 | 4,850 | 4,880 | -1.41% | 2,200 | 127億20万 | -1.31% | 15.02 | 1.55 |
| 12/08 | 4,940 | 4,950 | 4,925 | 4,950 | +0.51% | 400 | 128億8237万 | -0.08% | 15.23 | 1.57 |
| 12/07 | 4,875 | 4,925 | 4,875 | 4,925 | -0.2% | 400 | 128億1731万 | -0.67% | 15.15 | 1.57 |
| 12/05 | 4,935 | 4,935 | 4,935 | 4,935 | -1% | 100 | 128億4333万 | -0.58% | 15.19 | 1.57 |
| 12/04 | 4,990 | 4,990 | 4,870 | 4,985 | -0.1% | 700 | 129億7346万 | +0.18% | 15.34 | 1.58 |
| 12/01 | 4,990 | 4,990 | 4,990 | 4,990 | +1.42% | 100 | 129億8647万 | +0.02% | 15.35 | 1.59 |
| 11/29 | 4,990 | 4,990 | 4,920 | 4,920 | -1.01% | 200 | 128億430万 | -1.54% | 15.14 | 1.56 |
| 11/28 | 4,970 | 4,970 | 4,970 | 4,970 | +0.2% | 100 | 129億3442万 | -0.68% | 15.29 | 1.58 |
| 11/27 | 4,980 | 4,980 | 4,890 | 4,960 | -0.4% | 1,200 | 129億840万 | -1.06% | 15.26 | 1.58 |
| 11/24 | 4,980 | 4,980 | 4,980 | 4,980 | +0.3% | 100 | 129億6045万 | -0.82% | 15.32 | 1.58 |
| 11/21 | 5,000 | 5,000 | 4,965 | 4,965 | +0.3% | 200 | 129億2141万 | -1.21% | 15.28 | 1.58 |
| 11/17 | 4,950 | 4,950 | 4,950 | 4,950 | 0% | 100 | 128億8237万 | -1.61% | 15.23 | 1.57 |
| 11/15 | 4,950 | 4,950 | 4,950 | 4,950 | 0% | 300 | 128億8237万 | -1.73% | 15.23 | 1.57 |
| 11/10 | 4,880 | 4,950 | 4,880 | 4,950 | +2.27% | 300 | 128億8237万 | -1.86% | 15.23 | 1.57 |
| 11/08 | 4,875 | 4,875 | 4,840 | 4,840 | -1.63% | 200 | 125億9610万 | -4.31% | 14.89 | 1.54 |
| 11/06 | 4,930 | 4,945 | 4,870 | 4,920 | -1.4% | 700 | 128億430万 | -3.04% | 15.14 | 1.56 |
| 11/02 | 5,000 | 5,000 | 4,990 | 4,990 | 0% | 300 | 129億8647万 | -1.93% | 15.35 | 1.59 |
| 11/01 | 4,970 | 4,990 | 4,965 | 4,990 | +1.84% | 500 | 129億8647万 | -2.16% | 15.35 | 1.59 |
| 10/23 | 4,900 | 4,900 | 4,900 | 4,900 | +0.62% | 100 | 127億5225万 | -4.07% | 15.08 | 1.56 |
| 10/20 | 4,870 | 4,870 | 4,870 | 4,870 | 0% | 100 | 126億7417万 | -4.96% | 14.99 | 1.55 |
| 10/19 | 4,900 | 4,900 | 4,870 | 4,870 | -0.61% | 200 | 126億7417万 | -5.25% | 14.99 | 1.55 |
| 10/18 | 4,900 | 4,900 | 4,900 | 4,900 | -2% | 500 | 127億5225万 | -5.04% | 15.08 | 1.56 |
| 10/16 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 100 | 130億1250万 | -3.4% | 15.39 | 1.59 |
| 10/13 | 5,000 | 5,000 | 5,000 | 5,000 | -0.79% | 300 | 130億1250万 | -3.66% | 15.39 | 1.59 |
| 10/12 | 5,040 | 5,040 | 5,040 | 5,040 | -1.18% | 100 | 131億1660万 | -3.23% | 15.51 | 1.6 |
| 10/11 | 5,100 | 5,100 | 5,100 | 5,100 | +0.79% | 100 | 132億7275万 | -2.35% | 15.69 | 1.62 |
| 10/05 | 5,060 | 5,060 | 5,060 | 5,060 | 0% | 200 | 131億6865万 | -3.44% | 15.57 | 1.61 |
| 10/04 | 5,130 | 5,150 | 5,060 | 5,060 | -3.25% | 700 | 131億6865万 | -3.62% | 15.57 | 1.61 |
| 10/03 | 5,310 | 5,310 | 5,210 | 5,230 | -1.51% | 700 | 136億1107万 | -0.53% | 16.09 | 1.66 |
| 10/02 | 5,310 | 5,310 | 5,310 | 5,310 | +1.92% | 100 | 138億1927万 | +0.95% | 16.34 | 1.69 |
| 09/29 | 5,100 | 5,300 | 5,100 | 5,210 | +2.56% | 1,300 | 135億5902万 | -0.93% | 16.03 | 1.74 |
| 09/28 | 5,110 | 5,110 | 5,080 | 5,080 | -2.5% | 200 | 132億2070万 | -3.46% | 15.63 | 1.7 |
| 09/27 | 5,150 | 5,300 | 5,150 | 5,210 | +1.17% | 500 | 135億5902万 | -1.14% | 16.03 | 1.74 |
| 09/26 | 5,100 | 5,150 | 5,100 | 5,150 | +0.98% | 200 | 134億287万 | -2.33% | 15.85 | 1.72 |
| 09/25 | 5,100 | 5,100 | 5,100 | 5,100 | 0% | 500 | 132億7275万 | -3.28% | 15.69 | 1.7 |
| 09/22 | 5,100 | 5,100 | 5,100 | 5,100 | 0% | 300 | 132億7275万 | -3.41% | 15.69 | 1.7 |
| 09/21 | 5,120 | 5,120 | 5,020 | 5,100 | -0.39% | 500 | 132億7275万 | -3.56% | 15.69 | 1.7 |
| 09/20 | 5,230 | 5,230 | 5,100 | 5,120 | -3.4% | 500 | 133億2480万 | -3.29% | 15.75 | 1.71 |
| 09/19 | 5,330 | 5,330 | 5,300 | 5,300 | +1.34% | 200 | 137億9325万 | +0.09% | 16.31 | 1.77 |
| 09/15 | 5,270 | 5,270 | 5,230 | 5,230 | -0.76% | 300 | 136億1107万 | -1.25% | 16.09 | 1.75 |
| 09/14 | 5,280 | 5,280 | 5,200 | 5,270 | -0.57% | 500 | 137億1517万 | -0.57% | 16.22 | 1.76 |
| 09/12 | 5,300 | 5,300 | 5,300 | 5,300 | +1.92% | 400 | 137億9325万 | -0.06% | 16.31 | 1.77 |
| 09/11 | 5,200 | 5,200 | 5,200 | 5,200 | -1.7% | 500 | 135億3300万 | -2% | 16 | 1.74 |
| 09/08 | 5,320 | 5,320 | 5,290 | 5,290 | +0.38% | 200 | 137億6722万 | -0.71% | 16.28 | 1.77 |
| 09/07 | 5,270 | 5,270 | 5,270 | 5,270 | -1.86% | 100 | 137億1517万 | -1.44% | 16.22 | 1.76 |
| 09/06 | 5,390 | 5,390 | 5,370 | 5,370 | +1.51% | 300 | 139億7542万 | +0.04% | 16.52 | 1.79 |
| 09/05 | 5,350 | 5,360 | 5,290 | 5,290 | -1.12% | 1,100 | 137億6722万 | -1.75% | 16.28 | 1.77 |
| 09/04 | 5,350 | 5,350 | 5,350 | 5,350 | -1.83% | 100 | 139億2337万 | -0.98% | 16.46 | 1.79 |
| 09/01 | 5,450 | 5,450 | 5,450 | 5,450 | +0.55% | 100 | 141億8362万 | +0.57% | 16.77 | 1.82 |
| 08/30 | 5,440 | 5,500 | 5,420 | 5,420 | -1.81% | 300 | 141億555万 | -0.24% | 16.68 | 1.81 |
| 08/29 | 5,520 | 5,520 | 5,520 | 5,520 | +3.76% | 300 | 143億6580万 | +1.38% | 16.99 | 1.84 |
| 08/28 | 5,310 | 5,320 | 5,310 | 5,320 | +0.95% | 200 | 138億4530万 | -2.39% | 16.37 | 1.78 |
| 08/22 | 5,280 | 5,280 | 5,270 | 5,270 | 0% | 400 | 137億1517万 | -3.41% | 16.22 | 1.76 |
| 08/15 | 5,310 | 5,310 | 5,180 | 5,270 | -0.38% | 900 | 137億1517万 | -3.41% | 16.22 | 1.76 |
| 08/14 | 5,290 | 5,290 | 5,290 | 5,290 | +0.19% | 100 | 137億6722万 | -2.95% | 16.28 | 1.77 |
| 08/09 | 5,280 | 5,280 | 5,280 | 5,280 | 0% | 200 | 137億4120万 | -3.05% | 16.25 | 1.76 |
| 08/08 | 5,280 | 5,280 | 5,280 | 5,280 | 0% | 100 | 137億4120万 | -2.94% | 16.25 | 1.76 |
| 08/07 | 5,060 | 5,280 | 5,060 | 5,280 | +2.33% | 600 | 137億4120万 | -2.85% | 16.25 | 1.76 |
| 08/04 | 5,230 | 5,230 | 5,160 | 5,160 | -2.27% | 400 | 134億2890万 | -5.01% | 15.88 | 1.72 |
| 08/03 | 5,300 | 5,300 | 5,250 | 5,280 | -0.38% | 300 | 137億4120万 | -2.74% | 16.25 | 1.76 |
| 08/02 | 5,240 | 5,300 | 5,240 | 5,300 | +1.15% | 300 | 137億9325万 | -2.2% | 16.31 | 1.77 |
| 08/01 | 5,240 | 5,240 | 5,240 | 5,240 | +1.95% | 100 | 136億3710万 | -3.11% | 16.12 | 1.75 |
| 07/31 | 5,240 | 5,240 | 5,140 | 5,140 | -3.75% | 200 | 133億7685万 | -4.8% | 15.82 | 1.72 |
| 07/28 | 5,300 | 5,340 | 5,300 | 5,340 | +0.19% | 300 | 138億9735万 | -1% | 16.43 | 1.78 |
| 07/27 | 5,240 | 5,330 | 5,240 | 5,330 | -0.19% | 400 | 138億7132万 | -0.89% | 16.4 | 1.78 |
| 07/26 | 5,440 | 5,440 | 5,340 | 5,340 | -0.74% | 200 | 138億9735万 | -0.43% | 16.43 | 1.78 |
| 07/25 | 5,440 | 5,440 | 5,150 | 5,380 | -6.27% | 2,700 | 140億145万 | +0.56% | 16.55 | 1.8 |
| 07/24 | 5,760 | 5,770 | 5,740 | 5,740 | -0.35% | 5,300 | 149億3835万 | +7.65% | 17.66 | 1.92 |
| 07/21 | 5,780 | 5,780 | 5,710 | 5,760 | -0.69% | 1,000 | 149億9040万 | +8.66% | 17.72 | 1.92 |
| 07/20 | 5,720 | 5,800 | 5,700 | 5,800 | +0.35% | 2,100 | 150億9450万 | +10.12% | 17.85 | 1.94 |
| 07/19 | 5,800 | 5,800 | 5,740 | 5,780 | +0.52% | 2,300 | 150億4245万 | +10.47% | 17.79 | 1.93 |
| 07/18 | 5,750 | 5,790 | 5,750 | 5,750 | 0% | 8,400 | 149億6437万 | +10.62% | 17.69 | 1.92 |
| 07/14 | 5,730 | 5,750 | 5,720 | 5,750 | -0.86% | 500 | 149億6437万 | +11.28% | 17.69 | 1.92 |
| 07/13 | 5,780 | 5,840 | 5,640 | 5,800 | +1.4% | 2,500 | 150億9450万 | +12.95% | 17.85 | 1.94 |
| 07/12 | 5,730 | 5,730 | 5,430 | 5,720 | +1.42% | 3,800 | 148億8630万 | +12.18% | 17.6 | 1.91 |
| 07/11 | 5,470 | 5,640 | 5,450 | 5,640 | +3.11% | 1,600 | 146億7810万 | +11.29% | 17.35 | 1.88 |
| 07/10 | 5,290 | 5,600 | 5,250 | 5,470 | +3.4% | 3,600 | 142億3567万 | +8.55% | 16.83 | 1.83 |
| 07/07 | 5,280 | 5,290 | 5,220 | 5,290 | +3.12% | 700 | 137億6722万 | +5.46% | 16.28 | 1.77 |
| 07/06 | 5,110 | 5,290 | 5,110 | 5,130 | -0.77% | 2,400 | 133億5082万 | +2.58% | 15.79 | 1.71 |
| 07/05 | 5,150 | 5,170 | 5,150 | 5,170 | +0.78% | 400 | 134億5492万 | +3.59% | 15.91 | 1.73 |
| 07/04 | 5,120 | 5,130 | 5,120 | 5,130 | -0.39% | 600 | 133億5082万 | +3.01% | 15.79 | 1.71 |
