株価チャート
2023/09/05～2024/02/01
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 |
| 02/01 | 2,176 | 2,189 | 2,154 | 2,183 | +0.28% | 38,300 | 342億533万 | +6.44% | 7.74 | 0.47 |
| 01/31 | 2,124 | 2,177 | 2,124 | 2,177 | +1.73% | 47,700 | 341億1131万 | +6.66% | 7.72 | 0.47 |
| 01/30 | 2,119 | 2,150 | 2,111 | 2,140 | +1.23% | 66,400 | 335億3156万 | +5.47% | 7.59 | 0.46 |
| 01/29 | 2,080 | 2,115 | 2,080 | 2,114 | +1.63% | 50,600 | 331億2417万 | +4.65% | 7.5 | 0.46 |
| 01/26 | 2,084 | 2,090 | 2,077 | 2,080 | -0.24% | 68,300 | 325億9142万 | +3.38% | 7.38 | 0.45 |
| 01/25 | 2,050 | 2,090 | 2,050 | 2,085 | +1.66% | 70,200 | 326億6977万 | +3.99% | 7.39 | 0.45 |
| 01/24 | 2,062 | 2,069 | 2,040 | 2,051 | -0.34% | 86,500 | 321億3702万 | +2.7% | 7.27 | 0.44 |
| 01/23 | 2,072 | 2,079 | 2,056 | 2,058 | -0.58% | 63,000 | 322億4671万 | +3.37% | 7.3 | 0.44 |
| 01/22 | 2,067 | 2,075 | 2,058 | 2,070 | +0.58% | 55,800 | 324億3473万 | +4.23% | 7.34 | 0.45 |
| 01/19 | 2,058 | 2,063 | 2,049 | 2,058 | +0.05% | 41,200 | 322億4671万 | +3.94% | 7.3 | 0.44 |
| 01/18 | 2,046 | 2,066 | 2,046 | 2,057 | +0.54% | 26,300 | 322億3104万 | +4.15% | 7.29 | 0.44 |
| 01/17 | 2,060 | 2,065 | 2,046 | 2,046 | -0.15% | 31,700 | 320億5868万 | +3.91% | 7.25 | 0.44 |
| 01/16 | 2,062 | 2,062 | 2,046 | 2,049 | -0.58% | 19,700 | 321億569万 | +4.27% | 7.27 | 0.44 |
| 01/15 | 2,040 | 2,062 | 2,031 | 2,061 | +1.58% | 33,800 | 322億9371万 | +5.1% | 7.31 | 0.44 |
| 01/12 | 2,046 | 2,056 | 2,022 | 2,029 | -0.93% | 29,400 | 317億9231万 | +3.73% | 7.19 | 0.44 |
| 01/11 | 2,060 | 2,064 | 2,043 | 2,048 | -0.19% | 47,300 | 320億9002万 | +4.86% | 7.26 | 0.44 |
| 01/10 | 2,050 | 2,060 | 2,041 | 2,052 | +0.34% | 27,500 | 321億5269万 | +5.28% | 7.28 | 0.44 |
| 01/09 | 2,059 | 2,067 | 2,043 | 2,045 | -0.34% | 24,700 | 320億4301万 | +5.14% | 7.25 | 0.44 |
| 01/05 | 2,056 | 2,060 | 2,048 | 2,052 | +0.34% | 35,100 | 321億5269万 | +5.72% | 7.28 | 0.44 |
| 01/04 | 2,061 | 2,071 | 2,037 | 2,045 | +1.89% | 42,900 | 320億4301万 | +5.58% | 7.25 | 0.44 |
| 2023 |
| 12/29 | 1,981 | 2,007 | 1,981 | 2,007 | +1.36% | 34,800 | 314億4759万 | +3.77% | 7.12 | 0.43 |
| 12/28 | 1,958 | 1,981 | 1,956 | 1,980 | +1.02% | 24,400 | 310億2453万 | +2.48% | 7.02 | 0.43 |
| 12/27 | 1,930 | 1,970 | 1,930 | 1,960 | +2.08% | 48,700 | 307億1115万 | +1.45% | 6.95 | 0.42 |
| 12/26 | 1,913 | 1,923 | 1,910 | 1,920 | +0.42% | 24,600 | 300億8439万 | -0.62% | 6.81 | 0.41 |
| 12/25 | 1,932 | 1,933 | 1,911 | 1,912 | -0.36% | 22,400 | 299億5904万 | -1.19% | 6.78 | 0.41 |
| 12/22 | 1,896 | 1,919 | 1,896 | 1,919 | +1.43% | 22,600 | 300億6872万 | -0.98% | 6.8 | 0.41 |
| 12/21 | 1,897 | 1,901 | 1,890 | 1,892 | -0.63% | 35,000 | 296億4566万 | -2.47% | 6.71 | 0.41 |
| 12/20 | 1,909 | 1,915 | 1,898 | 1,904 | -0.26% | 28,700 | 298億3369万 | -2.06% | 6.75 | 0.41 |
| 12/19 | 1,901 | 1,914 | 1,899 | 1,909 | +0.21% | 19,900 | 299億1203万 | -2.05% | 6.77 | 0.41 |
| 12/18 | 1,896 | 1,910 | 1,880 | 1,905 | 0% | 30,900 | 298億4936万 | -2.46% | 6.75 | 0.41 |
| 12/15 | 1,910 | 1,910 | 1,888 | 1,905 | +0.26% | 34,000 | 298億4936万 | -2.71% | 6.75 | 0.41 |
| 12/14 | 1,928 | 1,935 | 1,892 | 1,900 | -0.99% | 38,000 | 297億7101万 | -3.11% | 6.74 | 0.41 |
| 12/13 | 1,926 | 1,926 | 1,910 | 1,919 | -0.05% | 34,100 | 300億6872万 | -2.29% | 6.8 | 0.41 |
| 12/12 | 1,942 | 1,942 | 1,918 | 1,920 | -1.13% | 35,600 | 300億8439万 | -2.49% | 6.81 | 0.41 |
| 12/11 | 1,923 | 1,942 | 1,917 | 1,942 | +1.57% | 34,000 | 304億2911万 | -1.67% | 6.89 | 0.42 |
| 12/08 | 1,935 | 1,941 | 1,902 | 1,912 | -1.65% | 60,000 | 299億5904万 | -3.39% | 6.78 | 0.41 |
| 12/07 | 1,941 | 1,949 | 1,937 | 1,944 | -0.46% | 24,500 | 304億6045万 | -2.07% | 6.89 | 0.42 |
| 12/06 | 1,935 | 1,961 | 1,932 | 1,953 | +1.4% | 30,100 | 306億147万 | -1.81% | 6.93 | 0.42 |
| 12/05 | 1,940 | 1,953 | 1,926 | 1,926 | -0.98% | 23,900 | 301億7840万 | -3.26% | 6.83 | 0.42 |
| 12/04 | 1,955 | 1,955 | 1,931 | 1,945 | -0.51% | 26,500 | 304億7611万 | -2.51% | 6.9 | 0.42 |
| 12/01 | 1,953 | 1,965 | 1,952 | 1,955 | +0.1% | 16,700 | 306億3280万 | -2.1% | 6.93 | 0.42 |
| 11/30 | 1,943 | 1,959 | 1,933 | 1,953 | +0.46% | 14,400 | 306億147万 | -2.25% | 6.93 | 0.42 |
| 11/29 | 1,965 | 1,967 | 1,944 | 1,944 | -1.02% | 18,200 | 304億6045万 | -2.75% | 6.89 | 0.42 |
| 11/28 | 1,962 | 1,967 | 1,956 | 1,964 | +0.51% | 16,100 | 307億7382万 | -1.85% | 6.96 | 0.42 |
| 11/27 | 1,970 | 1,970 | 1,945 | 1,954 | -0.96% | 42,800 | 306億1714万 | -2.4% | 6.93 | 0.42 |
| 11/24 | 1,991 | 1,991 | 1,965 | 1,973 | +0.41% | 20,500 | 309億1485万 | -1.55% | 7 | 0.43 |
| 11/22 | 1,980 | 1,998 | 1,930 | 1,965 | -0.61% | 38,300 | 307億8949万 | -2% | 6.97 | 0.42 |
| 11/21 | 1,982 | 2,027 | 1,968 | 1,977 | -0.2% | 50,400 | 309億7752万 | -1.45% | 7.01 | 0.43 |
| 11/20 | 1,998 | 2,003 | 1,976 | 1,981 | -0.85% | 17,100 | 310億4020万 | -1.25% | 7.02 | 0.43 |
| 11/17 | 1,976 | 2,000 | 1,976 | 1,998 | +1.42% | 16,800 | 313億657万 | -0.45% | 7.08 | 0.43 |
| 11/16 | 1,983 | 1,991 | 1,963 | 1,970 | -0.66% | 20,400 | 308億6784万 | -1.94% | 6.99 | 0.42 |
| 11/15 | 2,000 | 2,000 | 1,967 | 1,983 | -1.83% | 51,600 | 310億7153万 | -1.49% | 7.03 | 0.43 |
| 11/14 | 2,039 | 2,039 | 2,005 | 2,020 | -0.1% | 13,900 | 316億5129万 | +0.1% | 7.16 | 0.44 |
| 11/13 | 2,048 | 2,048 | 2,009 | 2,022 | -0.25% | 33,100 | 316億8262万 | +0.15% | 7.17 | 0.44 |
| 11/10 | 1,987 | 2,027 | 1,984 | 2,027 | +1.86% | 20,600 | 317億6097万 | +0.35% | 7.19 | 0.44 |
| 11/09 | 1,985 | 1,994 | 1,962 | 1,990 | +0.81% | 16,500 | 311億8122万 | -1.44% | 7.06 | 0.43 |
| 11/08 | 2,041 | 2,041 | 1,960 | 1,974 | -3.28% | 41,100 | 309億3051万 | -2.37% | 7 | 0.43 |
| 11/07 | 2,057 | 2,068 | 2,040 | 2,041 | -0.78% | 21,700 | 319億8033万 | +0.69% | 7.24 | 0.44 |
| 11/06 | 2,084 | 2,084 | 2,051 | 2,057 | +0.19% | 20,900 | 322億3104万 | +1.33% | 7.29 | 0.44 |
| 11/02 | 2,065 | 2,065 | 2,037 | 2,053 | -0.48% | 17,700 | 321億6836万 | +0.93% | 7.28 | 0.44 |
| 11/01 | 2,050 | 2,068 | 2,039 | 2,063 | +1.33% | 24,200 | 323億2505万 | +1.13% | 7.32 | 0.44 |
| 10/31 | 1,994 | 2,036 | 1,994 | 2,036 | +1.7% | 22,400 | 319億199万 | -0.44% | 7.22 | 0.44 |
| 10/30 | 2,008 | 2,021 | 1,990 | 2,002 | -1.38% | 27,600 | 313億6924万 | -2.39% | 7.1 | 0.43 |
| 10/27 | 2,000 | 2,030 | 1,999 | 2,030 | +1.96% | 29,300 | 318億798万 | -1.41% | 7.2 | 0.44 |
| 10/26 | 1,991 | 2,014 | 1,973 | 1,991 | -0.1% | 20,600 | 311億9689万 | -3.63% | 7.06 | 0.43 |
| 10/25 | 2,000 | 2,008 | 1,990 | 1,993 | +0.81% | 22,300 | 312億2822万 | -3.91% | 7.07 | 0.43 |
| 10/24 | 1,986 | 1,987 | 1,941 | 1,977 | -0.25% | 45,900 | 309億7752万 | -5.13% | 7.01 | 0.43 |
| 10/23 | 1,992 | 2,006 | 1,982 | 1,982 | -0.85% | 15,500 | 310億5587万 | -5.35% | 7.03 | 0.43 |
| 10/20 | 1,981 | 2,005 | 1,981 | 1,999 | +0.55% | 13,100 | 313億2224万 | -4.9% | 7.09 | 0.43 |
| 10/19 | 1,995 | 2,000 | 1,984 | 1,988 | -0.35% | 11,200 | 311億4988万 | -5.74% | 7.05 | 0.43 |
| 10/18 | 1,990 | 1,997 | 1,980 | 1,995 | +0.25% | 17,200 | 312億5956万 | -5.76% | 7.07 | 0.43 |
| 10/17 | 1,999 | 2,014 | 1,981 | 1,990 | +0.3% | 17,000 | 311億8122万 | -6.35% | 7.06 | 0.43 |
| 10/16 | 2,010 | 2,020 | 1,977 | 1,984 | -1.44% | 24,100 | 310億8720万 | -6.99% | 7.04 | 0.43 |
| 10/13 | 2,049 | 2,049 | 2,012 | 2,013 | -2.14% | 10,700 | 315億4160万 | -5.93% | 7.14 | 0.43 |
| 10/12 | 2,061 | 2,079 | 2,039 | 2,057 | -0.44% | 28,100 | 322億3104万 | -4.01% | 7.29 | 0.44 |
| 10/11 | 2,099 | 2,099 | 2,061 | 2,066 | -1.24% | 21,000 | 323億7206万 | -3.64% | 7.33 | 0.45 |
| 10/10 | 2,114 | 2,114 | 2,081 | 2,092 | +1.36% | 16,600 | 327億7945万 | -2.38% | 7.42 | 0.45 |
| 10/06 | 2,032 | 2,078 | 2,032 | 2,064 | +0.93% | 19,100 | 323億4072万 | -3.6% | 7.32 | 0.44 |
| 10/05 | 2,002 | 2,045 | 2,002 | 2,045 | +2.4% | 23,200 | 320億4301万 | -4.39% | 7.25 | 0.44 |
| 10/04 | 2,021 | 2,039 | 1,997 | 1,997 | -2.82% | 36,700 | 312億9090万 | -6.59% | 7.08 | 0.43 |
| 10/03 | 2,092 | 2,097 | 2,044 | 2,055 | -1.91% | 41,900 | 321億9970万 | -3.93% | 7.29 | 0.44 |
| 10/02 | 2,127 | 2,147 | 2,089 | 2,095 | -1.5% | 24,100 | 328億2646万 | -1.97% | 7.43 | 0.45 |
| 09/29 | 2,171 | 2,174 | 2,122 | 2,127 | -1.89% | 21,300 | 333億2786万 | -0.28% | 7.54 | 0.46 |
| 09/28 | 2,190 | 2,215 | 2,158 | 2,168 | -1.28% | 30,300 | 339億7029万 | +1.88% | 7.69 | 0.47 |
| 09/27 | 2,173 | 2,196 | 2,142 | 2,196 | +0.5% | 43,600 | 344億902万 | +3.58% | 7.79 | 0.48 |
| 09/26 | 2,179 | 2,189 | 2,164 | 2,185 | -0.14% | 24,700 | 342億3666万 | +3.51% | 7.75 | 0.47 |
| 09/25 | 2,199 | 2,203 | 2,182 | 2,188 | -0.09% | 18,100 | 342億8367万 | +4.14% | 7.76 | 0.47 |
| 09/22 | 2,194 | 2,203 | 2,177 | 2,190 | -0.73% | 29,400 | 343億1501万 | +4.63% | 7.77 | 0.47 |
| 09/21 | 2,194 | 2,230 | 2,194 | 2,206 | +0.46% | 22,500 | 345億6571万 | +5.8% | 7.82 | 0.48 |
| 09/20 | 2,244 | 2,244 | 2,196 | 2,196 | -2.27% | 35,200 | 344億902万 | +5.78% | 7.79 | 0.48 |
| 09/19 | 2,217 | 2,247 | 2,215 | 2,247 | +1.4% | 27,300 | 352億814万 | +8.71% | 7.97 | 0.49 |
| 09/15 | 2,182 | 2,225 | 2,182 | 2,216 | +0.86% | 49,800 | 347億2240万 | +7.78% | 7.86 | 0.48 |
| 09/14 | 2,167 | 2,211 | 2,167 | 2,197 | +1.43% | 38,700 | 344億2469万 | +7.28% | 7.79 | 0.48 |
| 09/13 | 2,192 | 2,192 | 2,166 | 2,166 | -1.19% | 31,000 | 339億3895万 | +6.18% | 7.68 | 0.47 |
| 09/12 | 2,210 | 2,230 | 2,166 | 2,192 | -0.27% | 56,800 | 343億4635万 | +7.82% | 7.77 | 0.47 |
| 09/11 | 2,198 | 2,224 | 2,176 | 2,198 | +0.59% | 69,000 | 344億4036万 | +8.54% | 7.79 | 0.48 |
| 09/08 | 2,149 | 2,191 | 2,141 | 2,185 | +1.53% | 99,200 | 342億3666万 | +8.38% | 7.75 | 0.47 |
| 09/07 | 2,085 | 2,169 | 2,083 | 2,152 | +2.77% | 105,400 | 337億1959万 | +7.17% | 7.63 | 0.47 |
| 09/06 | 2,100 | 2,100 | 2,067 | 2,094 | +1.01% | 41,500 | 328億1079万 | +4.54% | 7.43 | 0.45 |
| 09/05 | 2,070 | 2,074 | 2,044 | 2,073 | +0.93% | 46,900 | 324億8174万 | +3.6% | 7.35 | 0.45 |
