株価チャート
2023/08/10～2024/01/09
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 |
| 01/09 | 2,000 | 2,044 | 1,993 | 2,043 | +2.56% | 279,700 | 1102億1668万 | +6.19% | 10.08 | 1.1 |
| 01/05 | 1,997 | 1,999 | 1,980 | 1,992 | +0.35% | 217,200 | 1074億6531万 | +3.64% | 9.83 | 1.07 |
| 01/04 | 2,000 | 2,012 | 1,961 | 1,985 | +5.03% | 590,500 | 1070億8767万 | +3.22% | 9.79 | 1.07 |
| 2023 |
| 12/29 | 1,887 | 1,892 | 1,878 | 1,890 | +0.16% | 126,200 | 1019億6257万 | -1.77% | 9.32 | 1.06 |
| 12/28 | 1,890 | 1,893 | 1,878 | 1,887 | -0.47% | 95,000 | 1018億72万 | -2.13% | 9.31 | 1.05 |
| 12/27 | 1,887 | 1,900 | 1,882 | 1,896 | +0.48% | 193,400 | 1022億8626万 | -1.86% | 9.35 | 1.06 |
| 12/26 | 1,885 | 1,890 | 1,880 | 1,887 | +0.11% | 93,500 | 1018億72万 | -2.48% | 9.31 | 1.05 |
| 12/25 | 1,898 | 1,898 | 1,881 | 1,885 | +0.21% | 85,900 | 1016億9282万 | -2.73% | 9.3 | 1.05 |
| 12/22 | 1,877 | 1,886 | 1,876 | 1,881 | +0.32% | 110,000 | 1014億7703万 | -3.09% | 9.28 | 1.05 |
| 12/21 | 1,882 | 1,886 | 1,875 | 1,875 | -1.32% | 125,800 | 1011億5334万 | -3.55% | 9.25 | 1.05 |
| 12/20 | 1,882 | 1,904 | 1,880 | 1,900 | +1.55% | 143,500 | 1025億205万 | -2.41% | 9.37 | 1.06 |
| 12/19 | 1,865 | 1,875 | 1,847 | 1,871 | +0.43% | 174,900 | 1009億3754万 | -4.05% | 9.23 | 1.04 |
| 12/18 | 1,869 | 1,876 | 1,848 | 1,863 | -1.22% | 238,600 | 1005億596万 | -4.66% | 9.19 | 1.04 |
| 12/15 | 1,899 | 1,906 | 1,885 | 1,886 | -0.89% | 254,200 | 1017億4677万 | -3.73% | 9.3 | 1.05 |
| 12/14 | 1,920 | 1,923 | 1,897 | 1,903 | -0.78% | 155,200 | 1026億6390万 | -2.96% | 9.39 | 1.06 |
| 12/13 | 1,930 | 1,932 | 1,913 | 1,918 | -0.62% | 97,600 | 1034億7312万 | -2.24% | 9.46 | 1.07 |
| 12/12 | 1,939 | 1,943 | 1,929 | 1,930 | -0.46% | 97,900 | 1041億2050万 | -1.68% | 9.52 | 1.08 |
| 12/11 | 1,913 | 1,941 | 1,913 | 1,939 | +0.99% | 177,000 | 1046億604万 | -1.27% | 9.56 | 1.08 |
| 12/08 | 1,930 | 1,934 | 1,915 | 1,920 | -0.72% | 169,100 | 1035億8102万 | -2.29% | 9.47 | 1.07 |
| 12/07 | 1,946 | 1,949 | 1,930 | 1,934 | -1.33% | 135,200 | 1043億3630万 | -1.68% | 9.54 | 1.08 |
| 12/06 | 1,935 | 1,962 | 1,935 | 1,960 | +1.08% | 176,100 | 1057億3896万 | -0.36% | 9.67 | 1.09 |
| 12/05 | 1,958 | 1,965 | 1,937 | 1,939 | -1.12% | 121,000 | 1046億604万 | -1.32% | 9.56 | 1.08 |
| 12/04 | 1,983 | 1,985 | 1,955 | 1,961 | -1.11% | 150,100 | 1057億9291万 | -0.2% | 9.67 | 1.1 |
| 12/01 | 1,993 | 1,995 | 1,976 | 1,983 | +0.15% | 130,400 | 1069億7977万 | +1.07% | 9.78 | 1.11 |
| 11/30 | 1,986 | 2,005 | 1,972 | 1,980 | -0.7% | 196,700 | 1068億1793万 | +1.12% | 9.77 | 1.11 |
| 11/29 | 2,002 | 2,008 | 1,994 | 1,994 | -0.8% | 117,100 | 1075億7320万 | +2.05% | 9.84 | 1.11 |
| 11/28 | 1,996 | 2,012 | 1,996 | 2,010 | +0.7% | 111,800 | 1084億3638万 | +3.08% | 9.92 | 1.12 |
| 11/27 | 2,000 | 2,007 | 1,990 | 1,996 | +0.15% | 95,300 | 1076億8110万 | +2.52% | 9.85 | 1.11 |
| 11/24 | 2,002 | 2,008 | 1,986 | 1,993 | -0.15% | 94,900 | 1075億1926万 | +2.52% | 9.83 | 1.11 |
| 11/22 | 1,961 | 1,999 | 1,961 | 1,996 | +1.63% | 142,600 | 1076億8110万 | +2.73% | 9.85 | 1.11 |
| 11/21 | 1,961 | 1,974 | 1,954 | 1,964 | +0.15% | 79,500 | 1059億5475万 | +1.18% | 9.69 | 1.1 |
| 11/20 | 1,980 | 1,982 | 1,956 | 1,961 | -0.86% | 88,300 | 1057億9291万 | +1.03% | 9.67 | 1.1 |
| 11/17 | 1,945 | 1,978 | 1,937 | 1,978 | +1.91% | 97,700 | 1067億1003万 | +1.91% | 9.76 | 1.1 |
| 11/16 | 1,955 | 1,957 | 1,930 | 1,941 | -1.12% | 78,100 | 1047億1394万 | 0% | 9.57 | 1.08 |
| 11/15 | 1,983 | 1,993 | 1,956 | 1,963 | -0.41% | 84,200 | 1059億80万 | +1.13% | 9.68 | 1.1 |
| 11/14 | 1,987 | 1,987 | 1,970 | 1,971 | -0.3% | 80,900 | 1063億3239万 | +1.55% | 9.72 | 1.1 |
| 11/13 | 1,986 | 2,000 | 1,970 | 1,977 | -0.05% | 149,000 | 1066億5608万 | +1.85% | 9.75 | 1.1 |
| 11/10 | 1,975 | 1,987 | 1,951 | 1,978 | +2.22% | 273,200 | 1067億1003万 | +1.96% | 9.76 | 1.1 |
| 11/09 | 1,925 | 1,942 | 1,917 | 1,935 | +0.1% | 144,800 | 1043億9025万 | -0.15% | 9.55 | 1.08 |
| 11/08 | 1,944 | 1,948 | 1,917 | 1,933 | -0.57% | 124,600 | 1042億8235万 | -0.31% | 9.54 | 1.08 |
| 11/07 | 1,936 | 1,956 | 1,934 | 1,944 | +0.05% | 192,000 | 1048億7578万 | +0.05% | 9.59 | 1.09 |
| 11/06 | 1,971 | 1,979 | 1,943 | 1,943 | -1.27% | 155,500 | 1048億2183万 | -0.26% | 9.58 | 1.09 |
| 11/02 | 1,979 | 1,989 | 1,960 | 1,968 | +0.31% | 162,000 | 1061億7054万 | +0.77% | 9.71 | 1.1 |
| 11/01 | 1,969 | 1,972 | 1,957 | 1,962 | +0.62% | 143,400 | 1058億4685万 | +0.26% | 9.68 | 1.1 |
| 10/31 | 1,913 | 1,950 | 1,909 | 1,950 | +2.2% | 140,200 | 1051億9947万 | -0.61% | 9.62 | 1.09 |
| 10/30 | 1,916 | 1,928 | 1,900 | 1,908 | -0.88% | 453,600 | 1029億3364万 | -2.95% | 9.41 | 1.07 |
| 10/27 | 1,919 | 1,926 | 1,905 | 1,925 | +1.8% | 98,500 | 1038億5076万 | -2.33% | 9.5 | 1.07 |
| 10/26 | 1,906 | 1,913 | 1,885 | 1,891 | -0.16% | 152,400 | 1020億1651万 | -4.3% | 9.33 | 1.06 |
| 10/25 | 1,889 | 1,906 | 1,881 | 1,894 | +0.42% | 119,500 | 1021億7836万 | -4.49% | 9.34 | 1.06 |
| 10/24 | 1,880 | 1,894 | 1,858 | 1,886 | -0.05% | 159,800 | 1017億4677万 | -5.23% | 9.3 | 1.05 |
| 10/23 | 1,930 | 1,931 | 1,887 | 1,887 | -1.87% | 133,600 | 1018億72万 | -5.51% | 9.31 | 1.05 |
| 10/20 | 1,933 | 1,937 | 1,921 | 1,923 | -0.52% | 69,300 | 1037億4286万 | -3.95% | 9.49 | 1.07 |
| 10/19 | 1,935 | 1,945 | 1,920 | 1,933 | -0.97% | 72,100 | 1042億8235万 | -3.64% | 9.54 | 1.08 |
| 10/18 | 1,964 | 1,971 | 1,937 | 1,952 | -0.61% | 124,700 | 1053億737万 | -2.89% | 9.63 | 1.09 |
| 10/17 | 1,963 | 1,974 | 1,957 | 1,964 | +0.67% | 101,400 | 1059億5475万 | -2.39% | 9.69 | 1.1 |
| 10/16 | 1,957 | 1,976 | 1,946 | 1,951 | -0.91% | 122,900 | 1052億5342万 | -3.08% | 9.62 | 1.09 |
| 10/13 | 1,970 | 1,982 | 1,957 | 1,969 | +0.15% | 179,300 | 1062億2449万 | -2.38% | 9.71 | 1.1 |
| 10/12 | 1,955 | 1,969 | 1,948 | 1,966 | +0.56% | 101,900 | 1060億6265万 | -2.63% | 9.7 | 1.1 |
| 10/11 | 1,970 | 1,970 | 1,952 | 1,955 | -0.81% | 96,400 | 1054億6921万 | -3.31% | 9.64 | 1.09 |
| 10/10 | 1,976 | 1,985 | 1,966 | 1,971 | +1.18% | 131,900 | 1063億3239万 | -2.71% | 9.72 | 1.1 |
| 10/06 | 1,960 | 1,963 | 1,944 | 1,948 | -0.56% | 150,100 | 1050億9158万 | -3.99% | 9.61 | 1.09 |
| 10/05 | 1,970 | 1,970 | 1,941 | 1,959 | +1.5% | 127,600 | 1056億8501万 | -3.59% | 9.66 | 1.09 |
| 10/04 | 1,963 | 1,964 | 1,928 | 1,930 | -1.68% | 124,500 | 1041億2050万 | -5.16% | 9.52 | 1.08 |
| 10/03 | 2,010 | 2,012 | 1,963 | 1,963 | -3.21% | 171,000 | 1059億80万 | -3.68% | 9.68 | 1.1 |
| 10/02 | 2,065 | 2,074 | 2,026 | 2,028 | -1.7% | 109,000 | 1094億745万 | -0.64% | 10 | 1.13 |
| 09/29 | 2,086 | 2,087 | 2,060 | 2,063 | -0.39% | 104,100 | 1112億9565万 | +1.08% | 10.18 | 1.17 |
| 09/28 | 2,085 | 2,110 | 2,069 | 2,071 | -0.67% | 136,800 | 1117億2723万 | +1.57% | 10.22 | 1.18 |
| 09/27 | 2,070 | 2,090 | 2,049 | 2,085 | +0.68% | 137,600 | 1124億8251万 | +2.36% | 10.29 | 1.19 |
| 09/26 | 2,054 | 2,077 | 2,048 | 2,071 | +0.88% | 93,500 | 1117億2723万 | +1.82% | 10.22 | 1.18 |
| 09/25 | 2,049 | 2,058 | 2,033 | 2,053 | +0.88% | 66,000 | 1107億5616万 | +1.08% | 10.13 | 1.17 |
| 09/22 | 2,054 | 2,061 | 2,033 | 2,035 | -1.26% | 91,100 | 1097億8509万 | +0.3% | 10.04 | 1.16 |
| 09/21 | 2,050 | 2,079 | 2,044 | 2,061 | +0.1% | 99,900 | 1111億8775万 | +1.63% | 10.17 | 1.17 |
| 09/20 | 2,080 | 2,083 | 2,048 | 2,059 | -0.63% | 135,500 | 1110億7985万 | +1.63% | 10.16 | 1.17 |
| 09/19 | 2,064 | 2,077 | 2,060 | 2,072 | +0.73% | 121,800 | 1117億8118万 | +2.42% | 10.22 | 1.18 |
| 09/15 | 2,037 | 2,060 | 2,037 | 2,057 | +1.98% | 159,200 | 1109億7196万 | +1.88% | 10.15 | 1.17 |
| 09/14 | 2,021 | 2,033 | 2,016 | 2,017 | -0.2% | 118,000 | 1088億1402万 | 0% | 9.95 | 1.15 |
| 09/13 | 2,023 | 2,035 | 2,017 | 2,021 | -0.1% | 105,800 | 1090億2981万 | +0.15% | 9.97 | 1.15 |
| 09/12 | 2,001 | 2,023 | 1,993 | 2,023 | +1.25% | 103,500 | 1091億3771万 | +0.25% | 9.98 | 1.15 |
| 09/11 | 2,015 | 2,024 | 1,993 | 1,998 | -0.45% | 90,300 | 1077億8900万 | -1.04% | 9.86 | 1.14 |
| 09/08 | 2,020 | 2,038 | 2,005 | 2,007 | -1.57% | 148,600 | 1082億7453万 | -0.64% | 9.9 | 1.14 |
| 09/07 | 2,026 | 2,050 | 2,026 | 2,039 | +0.64% | 125,700 | 1100億88万 | +0.94% | 10.06 | 1.16 |
| 09/06 | 2,021 | 2,037 | 2,020 | 2,026 | -0.64% | 93,900 | 1092億9955万 | +0.25% | 9.99 | 1.15 |
| 09/05 | 2,056 | 2,056 | 2,034 | 2,039 | -0.73% | 103,500 | 1100億88万 | +0.84% | 10.06 | 1.16 |
| 09/04 | 2,042 | 2,056 | 2,031 | 2,054 | +0.98% | 82,300 | 1108億1011万 | +1.53% | 10.13 | 1.17 |
| 09/01 | 2,030 | 2,044 | 2,026 | 2,034 | -0.05% | 81,500 | 1097億3114万 | +0.59% | 10.03 | 1.16 |
| 08/31 | 2,035 | 2,041 | 2,026 | 2,035 | +0.25% | 73,800 | 1097億8509万 | +0.59% | 10.04 | 1.16 |
| 08/30 | 2,009 | 2,035 | 2,009 | 2,030 | +1.15% | 111,200 | 1095億1535万 | +0.35% | 10.01 | 1.15 |
| 08/29 | 2,031 | 2,031 | 2,005 | 2,007 | -1.33% | 64,700 | 1082億7453万 | -0.79% | 9.9 | 1.14 |
| 08/28 | 2,033 | 2,035 | 2,023 | 2,034 | +0.54% | 97,500 | 1097億3114万 | +0.49% | 10.03 | 1.16 |
| 08/25 | 2,032 | 2,032 | 2,013 | 2,023 | -0.64% | 70,500 | 1091億3771万 | -0.05% | 9.98 | 1.15 |
| 08/24 | 2,004 | 2,039 | 1,999 | 2,036 | +1.29% | 119,500 | 1098億3904万 | +0.59% | 10.04 | 1.16 |
| 08/23 | 1,996 | 2,011 | 1,991 | 2,010 | +0.25% | 94,100 | 1084億3638万 | -0.64% | 9.92 | 1.14 |
| 08/22 | 1,995 | 2,006 | 1,981 | 2,005 | 0% | 165,900 | 1081億6664万 | -0.89% | 9.89 | 1.14 |
| 08/21 | 2,005 | 2,017 | 1,998 | 2,005 | +0.3% | 78,000 | 1081億6664万 | -0.84% | 9.89 | 1.14 |
| 08/18 | 2,003 | 2,018 | 1,994 | 1,999 | -0.55% | 86,200 | 1078億4295万 | -1.09% | 9.86 | 1.14 |
| 08/17 | 2,000 | 2,011 | 1,991 | 2,010 | +0.5% | 116,700 | 1084億3638万 | -0.45% | 9.92 | 1.14 |
| 08/16 | 1,980 | 2,006 | 1,975 | 2,000 | +0.55% | 101,400 | 1078億9690万 | -0.89% | 9.87 | 1.14 |
| 08/15 | 1,987 | 1,997 | 1,972 | 1,989 | +0.05% | 88,900 | 1073億346万 | -1.39% | 9.81 | 1.13 |
| 08/14 | 1,999 | 2,022 | 1,981 | 1,988 | -0.55% | 114,600 | 1072億4951万 | -1.44% | 9.81 | 1.13 |
| 08/10 | 1,975 | 2,018 | 1,954 | 1,999 | -1.82% | 239,100 | 1078億4295万 | -0.84% | 9.86 | 1.14 |
