株価チャート
2023/08/15～2024/01/11
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 |
| 01/11 | 4,080 | 4,102 | 4,055 | 4,087 | +0.57% | 316,800 | 2272億246万 | +4.88% | 13.12 | 1.01 |
| 01/10 | 4,077 | 4,083 | 4,040 | 4,064 | +0.82% | 247,500 | 2259億2386万 | +4.45% | 13.04 | 1 |
| 01/09 | 4,010 | 4,032 | 3,997 | 4,031 | +0.93% | 235,800 | 2240億8934万 | +3.76% | 12.94 | 0.99 |
| 01/05 | 3,980 | 4,018 | 3,955 | 3,994 | +0.33% | 244,300 | 2220億3245万 | +2.96% | 12.82 | 0.98 |
| 01/04 | 3,977 | 4,059 | 3,965 | 3,981 | +1.4% | 525,200 | 2213億976万 | +2.66% | 12.78 | 0.98 |
| 2023 |
| 12/29 | 3,900 | 3,936 | 3,892 | 3,926 | +1.34% | 203,900 | 2182億5223万 | +1.39% | 12.6 | 0.97 |
| 12/28 | 3,891 | 3,906 | 3,865 | 3,874 | -0.49% | 141,700 | 2153億6147万 | +0.13% | 12.43 | 0.95 |
| 12/27 | 3,875 | 3,893 | 3,866 | 3,893 | +0.85% | 182,300 | 2164億1771万 | +0.67% | 12.49 | 0.96 |
| 12/26 | 3,846 | 3,875 | 3,833 | 3,860 | +0.49% | 130,900 | 2145億8319万 | -0.05% | 12.39 | 0.95 |
| 12/25 | 3,880 | 3,880 | 3,832 | 3,841 | -0.49% | 105,800 | 2135億2695万 | -0.36% | 12.33 | 0.95 |
| 12/22 | 3,841 | 3,876 | 3,825 | 3,860 | +0.92% | 145,700 | 2145億8319万 | +0.26% | 12.39 | 0.95 |
| 12/21 | 3,819 | 3,840 | 3,786 | 3,825 | +0.16% | 155,600 | 2126億3749万 | -0.47% | 12.27 | 0.94 |
| 12/20 | 3,814 | 3,841 | 3,804 | 3,819 | +0.08% | 112,900 | 2123億394万 | -0.5% | 12.26 | 0.94 |
| 12/19 | 3,813 | 3,823 | 3,793 | 3,816 | +0.21% | 135,700 | 2121億3717万 | -0.39% | 12.25 | 0.94 |
| 12/18 | 3,816 | 3,828 | 3,776 | 3,808 | -0.68% | 179,800 | 2116億9243万 | -0.47% | 12.22 | 0.94 |
| 12/15 | 3,819 | 3,841 | 3,801 | 3,834 | -0.08% | 257,400 | 2131億3781万 | +0.29% | 12.3 | 0.94 |
| 12/14 | 3,920 | 3,923 | 3,821 | 3,837 | -1.36% | 149,800 | 2133億459万 | +0.5% | 12.31 | 0.95 |
| 12/13 | 3,875 | 3,922 | 3,875 | 3,890 | -0.21% | 160,600 | 2162億5094万 | +1.91% | 12.48 | 0.96 |
| 12/12 | 3,937 | 3,937 | 3,877 | 3,898 | -0.26% | 178,400 | 2166億9567万 | +2.26% | 12.51 | 0.96 |
| 12/11 | 3,830 | 3,922 | 3,823 | 3,908 | +2.3% | 222,100 | 2172億5158万 | +2.82% | 12.54 | 0.96 |
| 12/08 | 3,875 | 3,883 | 3,807 | 3,820 | -2.15% | 201,700 | 2123億5953万 | +0.84% | 12.26 | 0.94 |
| 12/07 | 3,904 | 3,925 | 3,873 | 3,904 | +0.13% | 209,600 | 2170億2922万 | +3.28% | 12.53 | 0.96 |
| 12/06 | 3,842 | 3,903 | 3,826 | 3,899 | +1.17% | 138,100 | 2167億5126万 | +3.45% | 12.51 | 0.96 |
| 12/05 | 3,898 | 3,908 | 3,844 | 3,854 | -1.13% | 189,400 | 2142億4964万 | +2.58% | 12.37 | 0.95 |
| 12/04 | 3,950 | 3,952 | 3,872 | 3,898 | -1.27% | 191,700 | 2166億9567万 | +4.11% | 12.51 | 0.96 |
| 12/01 | 3,915 | 3,963 | 3,912 | 3,948 | +0.87% | 250,500 | 2194億7524万 | +5.93% | 12.67 | 0.97 |
| 11/30 | 3,862 | 3,916 | 3,847 | 3,914 | +0.8% | 271,600 | 2175億8513万 | +5.53% | 12.56 | 0.96 |
| 11/29 | 3,943 | 3,943 | 3,880 | 3,883 | -1.97% | 187,200 | 2158億6180万 | +5.2% | 12.46 | 0.96 |
| 11/28 | 3,900 | 3,974 | 3,885 | 3,961 | +3.18% | 873,400 | 2201億9793万 | +7.81% | 12.71 | 0.98 |
| 11/27 | 3,851 | 3,851 | 3,824 | 3,839 | -0.23% | 145,100 | 2134億1577万 | +5.01% | 12.32 | 0.95 |
| 11/24 | 3,858 | 3,862 | 3,826 | 3,848 | +0.94% | 222,100 | 2139億1609万 | +5.6% | 12.35 | 0.95 |
| 11/22 | 3,780 | 3,863 | 3,777 | 3,812 | +1.22% | 472,400 | 2119億1480万 | +4.93% | 12.23 | 0.94 |
| 11/21 | 3,678 | 3,780 | 3,678 | 3,766 | +2.17% | 348,600 | 2093億5759万 | +4.03% | 12.09 | 0.93 |
| 11/20 | 3,728 | 3,747 | 3,686 | 3,686 | -1.26% | 155,600 | 2049億1027万 | +2.16% | 11.83 | 0.91 |
| 11/17 | 3,680 | 3,733 | 3,678 | 3,733 | +1.5% | 166,400 | 2075億2307万 | +3.69% | 11.98 | 0.92 |
| 11/16 | 3,675 | 3,704 | 3,650 | 3,678 | -0.19% | 172,900 | 2044億6554万 | +2.37% | 11.8 | 0.91 |
| 11/15 | 3,706 | 3,718 | 3,664 | 3,685 | +0.68% | 223,500 | 2048億5468万 | +2.67% | 11.83 | 0.91 |
| 11/14 | 3,687 | 3,703 | 3,652 | 3,660 | -0.54% | 158,700 | 2034億6489万 | +2.04% | 11.75 | 0.9 |
| 11/13 | 3,729 | 3,737 | 3,666 | 3,680 | -1.63% | 204,500 | 2045億7672万 | +2.71% | 11.81 | 0.91 |
| 11/10 | 3,729 | 3,754 | 3,675 | 3,741 | +1.03% | 352,000 | 2079億6780万 | +4.58% | 12.01 | 0.92 |
| 11/09 | 3,749 | 3,782 | 3,692 | 3,703 | -2.71% | 358,500 | 2058億5533万 | +3.84% | 11.88 | 0.91 |
| 11/08 | 3,778 | 3,863 | 3,765 | 3,806 | +1.09% | 765,200 | 2115億8125万 | +6.85% | 12.21 | 0.94 |
| 11/07 | 3,630 | 3,826 | 3,606 | 3,765 | +3.92% | 1,028,500 | 2093億200万 | +5.85% | 12.08 | 0.93 |
| 11/06 | 3,618 | 3,626 | 3,570 | 3,623 | +1.14% | 340,300 | 2014億801万 | +1.91% | 11.63 | 0.89 |
| 11/02 | 3,646 | 3,647 | 3,573 | 3,582 | -1.35% | 279,700 | 1991億2876万 | +0.59% | 11.49 | 0.88 |
| 11/01 | 3,644 | 3,649 | 3,615 | 3,631 | -0.06% | 248,500 | 2018億5274万 | +1.68% | 11.65 | 0.89 |
| 10/31 | 3,597 | 3,637 | 3,563 | 3,633 | +1.37% | 493,100 | 2019億6392万 | +1.54% | 11.66 | 0.9 |
| 10/30 | 3,520 | 3,688 | 3,455 | 3,584 | +1.5% | 1,273,000 | 1992億3994万 | -0.06% | 11.5 | 0.88 |
| 10/27 | 3,508 | 3,532 | 3,491 | 3,531 | +1.32% | 156,300 | 1962億9359万 | -1.81% | 11.33 | 0.87 |
| 10/26 | 3,508 | 3,517 | 3,464 | 3,485 | +0.03% | 170,000 | 1937億3638万 | -3.41% | 11.18 | 0.86 |
| 10/25 | 3,483 | 3,522 | 3,471 | 3,484 | +0.46% | 155,900 | 1936億8079万 | -3.86% | 11.18 | 0.86 |
| 10/24 | 3,479 | 3,479 | 3,412 | 3,468 | +0.26% | 176,700 | 1927億9132万 | -4.75% | 11.13 | 0.85 |
| 10/23 | 3,501 | 3,517 | 3,459 | 3,459 | -1.62% | 169,300 | 1922億9100万 | -5.41% | 11.1 | 0.85 |
| 10/20 | 3,563 | 3,567 | 3,492 | 3,516 | -0.79% | 212,200 | 1954億5972万 | -4.25% | 11.28 | 0.87 |
| 10/19 | 3,544 | 3,570 | 3,539 | 3,544 | -0.64% | 188,400 | 1970億1628万 | -3.83% | 11.37 | 0.87 |
| 10/18 | 3,521 | 3,575 | 3,519 | 3,567 | +2.47% | 239,900 | 1982億9488万 | -3.49% | 11.45 | 0.88 |
| 10/17 | 3,509 | 3,517 | 3,462 | 3,481 | +0.37% | 123,800 | 1935億1401万 | -6.05% | 11.17 | 0.86 |
| 10/16 | 3,490 | 3,513 | 3,462 | 3,468 | -0.72% | 202,500 | 1927億9132万 | -6.7% | 11.13 | 0.85 |
| 10/13 | 3,533 | 3,555 | 3,490 | 3,493 | -1.8% | 254,300 | 1941億8111万 | -6.38% | 11.21 | 0.86 |
| 10/12 | 3,588 | 3,596 | 3,556 | 3,557 | -0.89% | 192,700 | 1977億3897万 | -4.94% | 11.41 | 0.88 |
| 10/11 | 3,610 | 3,615 | 3,574 | 3,589 | -0.75% | 205,300 | 1995億1790万 | -4.32% | 11.52 | 0.88 |
| 10/10 | 3,600 | 3,633 | 3,587 | 3,616 | +1.63% | 228,400 | 2010億1887万 | -3.78% | 11.6 | 0.89 |
| 10/06 | 3,547 | 3,595 | 3,540 | 3,558 | +0.74% | 205,700 | 1977億9456万 | -5.47% | 11.42 | 0.88 |
| 10/05 | 3,501 | 3,534 | 3,480 | 3,532 | +1.44% | 237,500 | 1963億4918万 | -6.29% | 11.33 | 0.87 |
| 10/04 | 3,585 | 3,588 | 3,481 | 3,482 | -3.47% | 340,700 | 1935億6960万 | -7.79% | 11.17 | 0.86 |
| 10/03 | 3,659 | 3,659 | 3,598 | 3,607 | -1.82% | 289,200 | 2005億1854万 | -4.68% | 11.58 | 0.89 |
| 10/02 | 3,686 | 3,724 | 3,673 | 3,674 | -0.92% | 327,900 | 2042億4317万 | -2.98% | 11.79 | 0.91 |
| 09/29 | 3,756 | 3,763 | 3,687 | 3,708 | -1.54% | 255,300 | 2061億3328万 | -2.06% | 11.9 | 0.92 |
| 09/28 | 3,735 | 3,784 | 3,705 | 3,766 | -1.93% | 286,600 | 2093億5759万 | -0.45% | 12.09 | 0.94 |
| 09/27 | 3,800 | 3,845 | 3,778 | 3,840 | +0.73% | 450,300 | 2134億7136万 | +1.67% | 12.32 | 0.96 |
| 09/26 | 3,832 | 3,832 | 3,795 | 3,812 | -0.6% | 294,700 | 2119億1480万 | +1.19% | 12.23 | 0.95 |
| 09/25 | 3,846 | 3,854 | 3,827 | 3,835 | +0.13% | 220,200 | 2131億9341万 | +2.08% | 12.31 | 0.95 |
| 09/22 | 3,819 | 3,851 | 3,801 | 3,830 | -0.23% | 229,000 | 2129億1545万 | +2.24% | 12.29 | 0.95 |
| 09/21 | 3,880 | 3,898 | 3,835 | 3,839 | -0.98% | 297,000 | 2134億1577万 | +2.78% | 12.32 | 0.95 |
| 09/20 | 3,898 | 3,907 | 3,873 | 3,877 | -0.54% | 259,700 | 2155億2825万 | +4.08% | 12.44 | 0.96 |
| 09/19 | 3,887 | 3,899 | 3,854 | 3,898 | +0.31% | 213,800 | 2166億9567万 | +4.98% | 12.51 | 0.97 |
| 09/15 | 3,848 | 3,908 | 3,848 | 3,886 | +1.41% | 393,700 | 2160億2857万 | +4.97% | 12.47 | 0.97 |
| 09/14 | 3,836 | 3,844 | 3,811 | 3,832 | -0.1% | 229,200 | 2130億2663万 | +3.82% | 12.3 | 0.95 |
| 09/13 | 3,830 | 3,843 | 3,797 | 3,836 | +0.58% | 252,700 | 2132億4900万 | +4.24% | 12.31 | 0.95 |
| 09/12 | 3,823 | 3,827 | 3,792 | 3,814 | +0.34% | 167,000 | 2120億2598万 | +3.98% | 12.24 | 0.95 |
| 09/11 | 3,790 | 3,822 | 3,790 | 3,801 | +0.48% | 187,800 | 2113億329万 | +3.91% | 12.2 | 0.95 |
| 09/08 | 3,800 | 3,815 | 3,774 | 3,783 | -0.63% | 235,300 | 2103億265万 | +3.73% | 12.14 | 0.94 |
| 09/07 | 3,756 | 3,812 | 3,747 | 3,807 | +0.63% | 292,700 | 2116億3684万 | +4.56% | 12.22 | 0.95 |
| 09/06 | 3,782 | 3,789 | 3,760 | 3,783 | +0.37% | 237,300 | 2103億265万 | +4.01% | 12.14 | 0.94 |
| 09/05 | 3,770 | 3,784 | 3,742 | 3,769 | +0.11% | 218,000 | 2095億2437万 | +3.71% | 12.09 | 0.94 |
| 09/04 | 3,769 | 3,772 | 3,743 | 3,765 | +0.19% | 176,800 | 2093億200万 | +3.69% | 12.08 | 0.94 |
| 09/01 | 3,704 | 3,769 | 3,693 | 3,758 | +1.76% | 320,000 | 2089億1286万 | +3.58% | 12.06 | 0.93 |
| 08/31 | 3,694 | 3,705 | 3,683 | 3,693 | -0.19% | 159,800 | 2052億9941万 | +1.88% | 11.85 | 0.92 |
| 08/30 | 3,681 | 3,709 | 3,668 | 3,700 | +0.41% | 417,000 | 2056億8855万 | +2.07% | 11.87 | 0.92 |
| 08/29 | 3,695 | 3,706 | 3,668 | 3,685 | -0.08% | 212,100 | 2048億5468万 | +1.66% | 11.83 | 0.92 |
| 08/28 | 3,660 | 3,689 | 3,653 | 3,688 | +1.21% | 161,200 | 2050億2145万 | +1.74% | 11.83 | 0.92 |
| 08/25 | 3,635 | 3,652 | 3,621 | 3,644 | +0.33% | 171,900 | 2025億7543万 | +0.55% | 11.69 | 0.91 |
| 08/24 | 3,615 | 3,638 | 3,593 | 3,632 | +0.36% | 142,500 | 2019億833万 | +0.3% | 11.66 | 0.9 |
| 08/23 | 3,574 | 3,619 | 3,572 | 3,619 | +1.09% | 157,100 | 2011億8564万 | +0.06% | 11.61 | 0.9 |
| 08/22 | 3,560 | 3,583 | 3,543 | 3,580 | +0.2% | 98,900 | 1990億1757万 | -0.91% | 11.49 | 0.89 |
| 08/21 | 3,568 | 3,599 | 3,565 | 3,573 | +0.7% | 135,600 | 1986億2843万 | -1.02% | 11.47 | 0.89 |
| 08/18 | 3,560 | 3,573 | 3,538 | 3,548 | -0.64% | 138,600 | 1972億3864万 | -1.64% | 11.39 | 0.88 |
| 08/17 | 3,600 | 3,600 | 3,526 | 3,571 | -0.67% | 179,700 | 1985億1725万 | -1% | 11.46 | 0.89 |
| 08/16 | 3,558 | 3,604 | 3,546 | 3,595 | +0.7% | 219,500 | 1998億5144万 | -0.31% | 11.54 | 0.89 |
| 08/15 | 3,630 | 3,630 | 3,570 | 3,570 | -1.6% | 247,800 | 1984億6166万 | -0.94% | 11.46 | 0.89 |
