株価チャート
2023/08/28～2024/01/24
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 |
| 01/24 | 5,460 | 5,460 | 5,330 | 5,370 | -0.74% | 8,100 | 482億6615万 | +1.9% | 11.39 | 0.56 |
| 01/23 | 5,460 | 5,480 | 5,410 | 5,410 | -0.73% | 6,900 | 486億2568万 | +2.93% | 11.48 | 0.56 |
| 01/22 | 5,400 | 5,490 | 5,400 | 5,450 | +1.49% | 8,300 | 489億8520万 | +3.97% | 11.56 | 0.57 |
| 01/19 | 5,350 | 5,380 | 5,310 | 5,370 | 0% | 11,000 | 482億6615万 | +2.72% | 11.39 | 0.56 |
| 01/18 | 5,390 | 5,400 | 5,360 | 5,370 | +0.19% | 7,900 | 482億6615万 | +2.87% | 11.39 | 0.56 |
| 01/17 | 5,420 | 5,470 | 5,360 | 5,360 | -1.11% | 10,000 | 481億7627万 | +2.92% | 11.37 | 0.56 |
| 01/16 | 5,510 | 5,510 | 5,410 | 5,420 | -1.63% | 8,000 | 487億1556万 | +4.21% | 11.5 | 0.56 |
| 01/15 | 5,400 | 5,550 | 5,400 | 5,510 | +1.47% | 12,800 | 495億2449万 | +6.06% | 11.69 | 0.57 |
| 01/12 | 5,570 | 5,570 | 5,400 | 5,430 | -1.81% | 14,500 | 488億544万 | +4.79% | 11.52 | 0.56 |
| 01/11 | 5,600 | 5,640 | 5,530 | 5,530 | -1.25% | 17,100 | 497億425万 | +6.88% | 11.73 | 0.57 |
| 01/10 | 5,580 | 5,600 | 5,540 | 5,600 | +0.9% | 18,200 | 503億3342万 | +8.51% | 11.88 | 0.58 |
| 01/09 | 5,550 | 5,610 | 5,510 | 5,550 | 0% | 28,000 | 498億8401万 | +7.85% | 11.77 | 0.58 |
| 01/05 | 5,560 | 5,560 | 5,430 | 5,550 | +0.54% | 53,600 | 498億8401万 | +8.1% | 11.77 | 0.58 |
| 01/04 | 5,830 | 5,930 | 5,510 | 5,520 | +9.74% | 135,100 | 496億1437万 | +7.83% | 11.71 | 0.57 |
| 2023 |
| 12/29 | 4,965 | 5,030 | 4,950 | 5,030 | +1% | 8,500 | 452億1019万 | -1.47% | 12.58 | 0.54 |
| 12/28 | 5,030 | 5,030 | 4,960 | 4,980 | -2.92% | 75,400 | 447億6079万 | -2.54% | 12.46 | 0.53 |
| 12/27 | 5,090 | 5,170 | 5,080 | 5,130 | +1.38% | 117,300 | 461億900万 | +0.23% | 12.83 | 0.55 |
| 12/26 | 5,010 | 5,060 | 5,010 | 5,060 | +1.2% | 23,900 | 454億7984万 | -1.13% | 12.66 | 0.54 |
| 12/25 | 5,040 | 5,050 | 4,990 | 5,000 | -0.6% | 126,400 | 449億4055万 | -2.38% | 12.51 | 0.53 |
| 12/22 | 4,980 | 5,060 | 4,980 | 5,030 | +1% | 46,100 | 452億1019万 | -1.91% | 12.58 | 0.54 |
| 12/21 | 4,985 | 5,020 | 4,955 | 4,980 | -0.6% | 52,500 | 447億6079万 | -2.94% | 12.46 | 0.53 |
| 12/20 | 5,050 | 5,050 | 5,010 | 5,010 | -0.6% | 22,400 | 450億3043万 | -2.43% | 12.53 | 0.53 |
| 12/19 | 5,030 | 5,070 | 5,010 | 5,040 | +0.6% | 25,700 | 453億7万 | -1.87% | 12.61 | 0.54 |
| 12/18 | 4,980 | 5,050 | 4,900 | 5,010 | -0.6% | 50,600 | 450億3043万 | -2.47% | 12.53 | 0.53 |
| 12/15 | 5,010 | 5,050 | 4,990 | 5,040 | +0.6% | 32,600 | 453億7万 | -1.89% | 12.61 | 0.54 |
| 12/14 | 5,060 | 5,060 | 4,965 | 5,010 | -0.99% | 32,900 | 450億3043万 | -2.42% | 12.53 | 0.53 |
| 12/13 | 5,100 | 5,100 | 5,060 | 5,060 | -1.17% | 9,100 | 454億7984万 | -1.38% | 12.66 | 0.54 |
| 12/12 | 5,170 | 5,170 | 5,110 | 5,120 | -0.78% | 10,600 | 460億1912万 | -0.19% | 12.81 | 0.54 |
| 12/11 | 5,110 | 5,160 | 5,110 | 5,160 | +1.78% | 30,500 | 463億7865万 | +0.64% | 12.91 | 0.55 |
| 12/08 | 5,190 | 5,190 | 5,060 | 5,070 | -2.31% | 27,100 | 455億6972万 | -0.96% | 12.68 | 0.54 |
| 12/07 | 5,250 | 5,260 | 5,170 | 5,190 | -1.33% | 22,600 | 466億4829万 | +1.45% | 12.98 | 0.55 |
| 12/06 | 5,190 | 5,260 | 5,190 | 5,260 | +1.15% | 18,700 | 472億7746万 | +3.08% | 13.16 | 0.56 |
| 12/05 | 5,210 | 5,250 | 5,180 | 5,200 | -0.19% | 11,700 | 467億3817万 | +2.24% | 13.01 | 0.55 |
| 12/04 | 5,210 | 5,230 | 5,180 | 5,210 | -0.19% | 13,200 | 468億2805万 | +2.74% | 13.03 | 0.55 |
| 12/01 | 5,240 | 5,250 | 5,190 | 5,220 | 0% | 13,300 | 469億1793万 | +3.33% | 13.06 | 0.56 |
| 11/30 | 5,230 | 5,290 | 5,210 | 5,220 | -0.38% | 19,300 | 469億1793万 | +3.65% | 13.06 | 0.56 |
| 11/29 | 5,250 | 5,300 | 5,160 | 5,240 | +0.96% | 14,500 | 470億9770万 | +4.4% | 13.11 | 0.56 |
| 11/28 | 5,130 | 5,190 | 5,120 | 5,190 | +0.58% | 7,300 | 466億4829万 | +3.8% | 12.98 | 0.55 |
| 11/27 | 5,220 | 5,220 | 5,110 | 5,160 | -0.19% | 10,000 | 463億7865万 | +3.51% | 12.91 | 0.55 |
| 11/24 | 5,230 | 5,230 | 5,160 | 5,170 | +0.19% | 5,700 | 464億6853万 | +4.02% | 12.93 | 0.55 |
| 11/22 | 5,150 | 5,210 | 5,150 | 5,160 | +0.19% | 5,200 | 463億7865万 | +4.14% | 12.91 | 0.55 |
| 11/21 | 5,180 | 5,190 | 5,130 | 5,150 | 0% | 6,300 | 462億8877万 | +4.23% | 12.88 | 0.55 |
| 11/20 | 5,190 | 5,240 | 5,140 | 5,150 | -0.19% | 14,400 | 462億8877万 | +4.53% | 12.88 | 0.55 |
| 11/17 | 5,090 | 5,160 | 5,080 | 5,160 | +1.18% | 11,600 | 463億7865万 | +5.03% | 12.91 | 0.55 |
| 11/16 | 5,100 | 5,100 | 5,040 | 5,100 | +0.39% | 9,900 | 458億3936万 | +4.08% | 12.76 | 0.54 |
| 11/15 | 5,040 | 5,080 | 5,000 | 5,080 | +0.79% | 5,400 | 456億5960万 | +3.91% | 12.71 | 0.54 |
| 11/14 | 5,090 | 5,090 | 5,010 | 5,040 | -0.2% | 5,500 | 453億7万 | +3.28% | 12.61 | 0.54 |
| 11/13 | 5,010 | 5,050 | 5,000 | 5,050 | +0.8% | 11,500 | 453億8996万 | +3.67% | 12.63 | 0.54 |
| 11/10 | 5,020 | 5,050 | 4,990 | 5,010 | +0.8% | 8,800 | 450億3043万 | +3.09% | 12.53 | 0.53 |
| 11/09 | 4,935 | 4,990 | 4,935 | 4,970 | +0.71% | 4,600 | 446億7091万 | +2.54% | 12.43 | 0.53 |
| 11/08 | 5,030 | 5,040 | 4,935 | 4,935 | -1.89% | 8,100 | 443億5632万 | +1.98% | 12.34 | 0.52 |
| 11/07 | 5,070 | 5,100 | 5,010 | 5,030 | -0.2% | 6,000 | 452億1019万 | +4.01% | 12.58 | 0.54 |
| 11/06 | 5,020 | 5,060 | 4,955 | 5,040 | +1.61% | 14,800 | 453億7万 | +4.39% | 12.61 | 0.54 |
| 11/02 | 5,040 | 5,040 | 4,940 | 4,960 | -0.7% | 6,000 | 445億8103万 | +2.93% | 12.41 | 0.53 |
| 11/01 | 4,895 | 5,000 | 4,895 | 4,995 | +2.36% | 14,500 | 448億9561万 | +3.7% | 12.5 | 0.53 |
| 10/31 | 4,840 | 4,880 | 4,795 | 4,880 | +1.24% | 11,300 | 438億6198万 | +1.46% | 12.21 | 0.52 |
| 10/30 | 4,800 | 4,835 | 4,780 | 4,820 | -0.1% | 9,600 | 433億2269万 | +0.19% | 12.06 | 0.51 |
| 10/27 | 4,800 | 4,835 | 4,775 | 4,825 | +1.9% | 10,200 | 433億6763万 | +0.27% | 12.07 | 0.51 |
| 10/26 | 4,820 | 4,820 | 4,730 | 4,735 | -1.87% | 6,300 | 425億5870万 | -1.62% | 11.84 | 0.5 |
| 10/25 | 4,795 | 4,850 | 4,780 | 4,825 | +0.63% | 13,500 | 433億6763万 | +0.17% | 12.07 | 0.51 |
| 10/24 | 4,820 | 4,820 | 4,725 | 4,795 | +0.31% | 12,500 | 430億9799万 | -0.52% | 11.99 | 0.51 |
| 10/23 | 4,790 | 4,835 | 4,770 | 4,780 | -0.62% | 10,100 | 429億6317万 | -0.93% | 11.96 | 0.51 |
| 10/20 | 4,790 | 4,815 | 4,750 | 4,810 | +0.73% | 9,100 | 432億3281万 | -0.37% | 12.03 | 0.51 |
| 10/19 | 4,780 | 4,830 | 4,750 | 4,775 | -0.73% | 8,500 | 429億1823万 | -1.12% | 11.94 | 0.51 |
| 10/18 | 4,795 | 4,825 | 4,790 | 4,810 | 0% | 12,000 | 432億3281万 | -0.48% | 12.03 | 0.51 |
| 10/17 | 4,830 | 4,855 | 4,795 | 4,810 | +0.31% | 11,000 | 432億3281万 | -0.5% | 12.03 | 0.51 |
| 10/16 | 4,755 | 4,815 | 4,755 | 4,795 | -0.21% | 8,900 | 430億9799万 | -0.83% | 11.99 | 0.51 |
| 10/13 | 4,790 | 4,820 | 4,780 | 4,805 | -0.52% | 6,800 | 431億8787万 | -0.76% | 12.02 | 0.51 |
| 10/12 | 4,790 | 4,830 | 4,790 | 4,830 | +0.1% | 8,400 | 434億1257万 | -0.41% | 12.08 | 0.51 |
| 10/11 | 4,850 | 4,850 | 4,800 | 4,825 | -0.52% | 7,400 | 433億6763万 | -0.6% | 12.07 | 0.51 |
| 10/10 | 4,835 | 4,890 | 4,835 | 4,850 | +0.52% | 7,200 | 435億9233万 | -0.16% | 12.13 | 0.52 |
| 10/06 | 4,760 | 4,835 | 4,760 | 4,825 | +1.37% | 9,900 | 433億6763万 | -0.66% | 12.07 | 0.51 |
| 10/05 | 4,690 | 4,765 | 4,670 | 4,760 | +1.49% | 16,500 | 427億8340万 | -1.9% | 11.91 | 0.51 |
| 10/04 | 4,710 | 4,735 | 4,650 | 4,690 | -1.88% | 24,000 | 421億5424万 | -3.3% | 11.73 | 0.5 |
| 10/03 | 4,810 | 4,810 | 4,755 | 4,780 | -1.24% | 7,100 | 429億6317万 | -1.44% | 11.96 | 0.51 |
| 10/02 | 4,845 | 4,900 | 4,840 | 4,840 | -0.1% | 11,200 | 435億245万 | -0.08% | 12.11 | 0.51 |
| 09/29 | 4,870 | 4,870 | 4,810 | 4,845 | +0.52% | 7,400 | 435億4739万 | +0.25% | 12.12 | 0.52 |
| 09/28 | 4,900 | 4,900 | 4,800 | 4,820 | -1.63% | 12,500 | 433億2269万 | -0.08% | 12.06 | 0.51 |
| 09/27 | 4,830 | 4,905 | 4,770 | 4,900 | +1.45% | 13,600 | 440億4174万 | +1.79% | 12.26 | 0.52 |
| 09/26 | 4,870 | 4,870 | 4,825 | 4,830 | -1.23% | 3,200 | 434億1257万 | +0.67% | 12.08 | 0.52 |
| 09/25 | 4,890 | 4,910 | 4,870 | 4,890 | +1.03% | 5,500 | 439億5186万 | +2.22% | 12.23 | 0.52 |
| 09/22 | 4,845 | 4,860 | 4,805 | 4,840 | -0.41% | 11,500 | 435億245万 | +1.55% | 12.11 | 0.52 |
| 09/21 | 4,860 | 4,925 | 4,860 | 4,860 | +0.52% | 5,800 | 436億8221万 | +2.29% | 12.16 | 0.52 |
| 09/20 | 4,900 | 4,905 | 4,825 | 4,835 | -1.53% | 8,800 | 434億5751万 | +2.05% | 12.09 | 0.52 |
| 09/19 | 4,880 | 4,925 | 4,880 | 4,910 | -0.1% | 4,700 | 441億3162万 | +3.87% | 12.28 | 0.52 |
| 09/15 | 4,885 | 4,930 | 4,865 | 4,915 | +1.55% | 11,900 | 441億7656万 | +4.24% | 12.29 | 0.53 |
| 09/14 | 4,830 | 4,850 | 4,815 | 4,840 | -0.31% | 4,000 | 435億245万 | +2.8% | 12.11 | 0.52 |
| 09/13 | 4,850 | 4,890 | 4,810 | 4,855 | -0.21% | 6,100 | 436億3727万 | +3.19% | 12.14 | 0.52 |
| 09/12 | 4,835 | 4,875 | 4,815 | 4,865 | +0.83% | 4,500 | 437億2716万 | +3.47% | 12.17 | 0.52 |
| 09/11 | 4,850 | 4,900 | 4,805 | 4,825 | -0.52% | 3,800 | 433億6763万 | +2.7% | 12.07 | 0.52 |
| 09/08 | 4,890 | 4,980 | 4,845 | 4,850 | -2.22% | 12,600 | 435億9233万 | +3.32% | 12.13 | 0.52 |
| 09/07 | 4,910 | 5,000 | 4,910 | 4,960 | -1% | 4,800 | 445億8103万 | +5.71% | 12.41 | 0.53 |
| 09/06 | 4,940 | 5,030 | 4,940 | 5,010 | +1.62% | 7,400 | 450億3043万 | +6.85% | 12.53 | 0.54 |
| 09/05 | 4,870 | 4,950 | 4,870 | 4,930 | -0.1% | 8,100 | 443億1138万 | +5.21% | 12.33 | 0.53 |
| 09/04 | 4,845 | 4,960 | 4,830 | 4,935 | +2.71% | 9,900 | 443億5632万 | +5.25% | 12.34 | 0.53 |
| 09/01 | 4,720 | 4,855 | 4,720 | 4,805 | +2.02% | 11,000 | 431億8787万 | +2.54% | 12.02 | 0.51 |
| 08/31 | 4,705 | 4,725 | 4,690 | 4,710 | +0.11% | 4,700 | 423億3400万 | +0.49% | 11.78 | 0.5 |
| 08/30 | 4,695 | 4,735 | 4,680 | 4,705 | +0.21% | 8,000 | 422億8906万 | +0.28% | 11.77 | 0.5 |
| 08/29 | 4,640 | 4,695 | 4,630 | 4,695 | +1.51% | 5,000 | 421億9918万 | -0.04% | 11.74 | 0.5 |
| 08/28 | 4,595 | 4,635 | 4,595 | 4,625 | +1.31% | 4,700 | 415億7001万 | -1.68% | 11.57 | 0.49 |
