株価チャート
2023/09/07～2024/02/05
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 |
| 02/05 | 1,230 | 1,250 | 1,152 | 1,168 | +11.24% | 943,200 | 435億2172万 | +11.98% | 12.45 | 0.55 |
| 02/02 | 1,048 | 1,065 | 1,035 | 1,050 | +0.96% | 111,400 | 391億2483万 | +1.16% | 11.19 | 0.49 |
| 02/01 | 1,035 | 1,045 | 1,028 | 1,040 | +0.48% | 34,300 | 387億5222万 | +0.19% | 11.09 | 0.49 |
| 01/31 | 1,026 | 1,037 | 1,025 | 1,035 | +1.07% | 19,800 | 385億6591万 | -0.29% | 11.03 | 0.49 |
| 01/30 | 1,040 | 1,040 | 1,023 | 1,024 | -0.68% | 24,500 | 381億5603万 | -1.35% | 10.92 | 0.48 |
| 01/29 | 1,018 | 1,032 | 1,013 | 1,031 | +1.98% | 41,100 | 384億1686万 | -0.67% | 10.99 | 0.49 |
| 01/26 | 1,017 | 1,022 | 1,010 | 1,011 | -0.69% | 34,100 | 376億7163万 | -2.6% | 10.78 | 0.48 |
| 01/25 | 1,013 | 1,023 | 1,009 | 1,018 | +0.49% | 39,400 | 379億3246万 | -2.02% | 10.85 | 0.48 |
| 01/24 | 1,020 | 1,022 | 1,002 | 1,013 | -1.17% | 59,700 | 377億4615万 | -2.41% | 10.8 | 0.48 |
| 01/23 | 1,038 | 1,041 | 1,024 | 1,025 | -1.16% | 31,900 | 381億9329万 | -1.25% | 10.93 | 0.48 |
| 01/22 | 1,029 | 1,044 | 1,029 | 1,037 | +0.48% | 18,300 | 386億4043万 | -0.1% | 11.06 | 0.49 |
| 01/19 | 1,039 | 1,041 | 1,028 | 1,032 | -0.58% | 43,000 | 384億5412万 | -0.48% | 11 | 0.49 |
| 01/18 | 1,050 | 1,050 | 1,038 | 1,038 | -1.14% | 24,100 | 386億7769万 | +0.1% | 11.07 | 0.49 |
| 01/17 | 1,060 | 1,081 | 1,046 | 1,050 | -0.1% | 81,200 | 391億2483万 | +1.45% | 11.19 | 0.49 |
| 01/16 | 1,059 | 1,061 | 1,044 | 1,051 | -0.47% | 58,400 | 391億6210万 | +1.74% | 11.2 | 0.5 |
| 01/15 | 1,038 | 1,056 | 1,038 | 1,056 | +1.73% | 66,100 | 393億4841万 | +2.52% | 11.26 | 0.5 |
| 01/12 | 1,048 | 1,050 | 1,033 | 1,038 | -0.76% | 45,800 | 386億7769万 | +1.07% | 11.07 | 0.49 |
| 01/11 | 1,039 | 1,051 | 1,039 | 1,046 | +0.97% | 69,700 | 389億7579万 | +2.15% | 11.15 | 0.49 |
| 01/10 | 1,041 | 1,041 | 1,029 | 1,036 | -0.48% | 38,900 | 386億317万 | +1.47% | 11.04 | 0.49 |
| 01/09 | 1,035 | 1,048 | 1,030 | 1,041 | +0.77% | 42,900 | 387億8948万 | +2.26% | 11.1 | 0.49 |
| 01/05 | 1,050 | 1,053 | 1,032 | 1,033 | -1.24% | 49,500 | 384億9138万 | +1.77% | 11.01 | 0.49 |
| 01/04 | 1,049 | 1,049 | 1,029 | 1,046 | 0% | 45,200 | 389億7579万 | +3.36% | 11.15 | 0.49 |
| 2023 |
| 12/29 | 1,040 | 1,053 | 1,040 | 1,046 | -0.38% | 72,900 | 389億7579万 | +3.67% | 11.15 | 0.53 |
| 12/28 | 1,052 | 1,057 | 1,043 | 1,050 | -0.85% | 43,900 | 391億2483万 | +4.48% | 11.19 | 0.53 |
| 12/27 | 1,050 | 1,060 | 1,043 | 1,059 | +0.76% | 83,000 | 394億6019万 | +5.79% | 11.29 | 0.53 |
| 12/26 | 1,035 | 1,051 | 1,035 | 1,051 | +1.84% | 52,000 | 391億6210万 | +5.42% | 11.2 | 0.53 |
| 12/25 | 1,048 | 1,055 | 1,032 | 1,032 | -0.96% | 37,300 | 384億5412万 | +3.93% | 11 | 0.52 |
| 12/22 | 1,055 | 1,056 | 1,040 | 1,042 | -0.57% | 52,100 | 388億2674万 | +5.15% | 11.11 | 0.53 |
| 12/21 | 1,018 | 1,055 | 1,017 | 1,048 | +1.55% | 74,800 | 390億5031万 | +6.18% | 11.17 | 0.53 |
| 12/20 | 1,030 | 1,037 | 1,027 | 1,032 | +0.49% | 49,900 | 384億5412万 | +4.98% | 11 | 0.52 |
| 12/19 | 1,023 | 1,027 | 1,013 | 1,027 | +0.98% | 31,100 | 382億6781万 | +4.8% | 10.95 | 0.52 |
| 12/18 | 1,000 | 1,019 | 995 | 1,017 | +0.89% | 51,000 | 378億9520万 | +3.99% | 10.84 | 0.51 |
| 12/15 | 1,000 | 1,012 | 985 | 1,008 | +0.8% | 76,400 | 375億5984万 | +3.28% | 10.75 | 0.51 |
| 12/14 | 1,025 | 1,031 | 996 | 1,000 | -2.25% | 108,200 | 372億6175万 | +2.67% | 10.66 | 0.5 |
| 12/13 | 1,025 | 1,047 | 1,022 | 1,023 | +0.1% | 101,100 | 381億1877万 | +5.25% | 10.91 | 0.52 |
| 12/12 | 1,033 | 1,040 | 1,004 | 1,022 | -1.64% | 169,700 | 380億8151万 | +5.36% | 10.9 | 0.52 |
| 12/11 | 995 | 1,071 | 990 | 1,039 | +5.91% | 525,800 | 387億1496万 | +7.33% | 11.08 | 0.52 |
| 12/08 | 992 | 998 | 977 | 981 | -1.41% | 65,800 | 365億5377万 | +1.55% | 10.46 | 0.5 |
| 12/07 | 991 | 1,002 | 985 | 995 | +0.2% | 68,200 | 370億7544万 | +3% | 10.61 | 0.5 |
| 12/06 | 967 | 999 | 967 | 993 | +2.69% | 80,600 | 370億91万 | +2.9% | 10.59 | 0.5 |
| 12/05 | 976 | 976 | 967 | 967 | -0.62% | 31,000 | 360億3211万 | +0.42% | 10.31 | 0.49 |
| 12/04 | 976 | 980 | 969 | 973 | +0.72% | 40,500 | 362億5568万 | +1.04% | 10.37 | 0.49 |
| 12/01 | 966 | 970 | 962 | 966 | +0.1% | 23,800 | 359億9485万 | +0.42% | 10.3 | 0.49 |
| 11/30 | 953 | 965 | 953 | 965 | +0.63% | 44,400 | 359億5759万 | +0.42% | 10.29 | 0.49 |
| 11/29 | 966 | 968 | 958 | 959 | -0.83% | 14,100 | 357億3402万 | -0.21% | 10.22 | 0.48 |
| 11/28 | 962 | 967 | 958 | 967 | +1.15% | 32,500 | 360億3211万 | +0.62% | 10.31 | 0.49 |
| 11/27 | 965 | 965 | 954 | 956 | -0.1% | 28,600 | 356億2223万 | -0.52% | 10.19 | 0.48 |
| 11/24 | 960 | 960 | 952 | 957 | +0.21% | 19,400 | 356億5949万 | -0.31% | 10.2 | 0.48 |
| 11/22 | 953 | 962 | 952 | 955 | -0.1% | 20,200 | 355億8497万 | -0.52% | 10.18 | 0.48 |
| 11/21 | 953 | 958 | 950 | 956 | +0.31% | 21,900 | 356億2223万 | -0.42% | 10.19 | 0.48 |
| 11/20 | 964 | 971 | 953 | 953 | -1.65% | 33,700 | 355億1044万 | -0.73% | 10.16 | 0.48 |
| 11/17 | 954 | 969 | 954 | 969 | +1.47% | 17,400 | 361億663万 | +0.94% | 10.33 | 0.49 |
| 11/16 | 954 | 960 | 952 | 955 | +0.32% | 20,800 | 355億8497万 | -0.62% | 10.18 | 0.48 |
| 11/15 | 960 | 962 | 949 | 952 | -0.31% | 45,800 | 354億7318万 | -0.94% | 10.15 | 0.48 |
| 11/14 | 964 | 965 | 955 | 955 | -0.93% | 31,300 | 355億8497万 | -0.73% | 10.18 | 0.48 |
| 11/13 | 969 | 970 | 961 | 964 | 0% | 15,400 | 359億2032万 | +0.1% | 10.28 | 0.49 |
| 11/10 | 969 | 970 | 956 | 964 | +0.1% | 28,500 | 359億2032万 | +0.21% | 10.28 | 0.49 |
| 11/09 | 959 | 966 | 951 | 963 | +1.05% | 34,600 | 358億8306万 | +0.21% | 10.27 | 0.49 |
| 11/08 | 967 | 970 | 948 | 953 | -1.35% | 54,100 | 355億1044万 | -0.83% | 10.16 | 0.48 |
| 11/07 | 977 | 989 | 964 | 966 | -1.73% | 33,000 | 359億9485万 | +0.42% | 10.3 | 0.49 |
| 11/06 | 990 | 1,003 | 978 | 983 | -0.81% | 104,900 | 366億2830万 | +2.08% | 10.48 | 0.5 |
| 11/02 | 984 | 995 | 981 | 991 | +1.12% | 81,200 | 369億2639万 | +2.8% | 10.57 | 0.5 |
| 11/01 | 961 | 982 | 959 | 980 | +2.73% | 85,900 | 365億1651万 | +1.55% | 10.45 | 0.49 |
| 10/31 | 946 | 955 | 941 | 954 | +1.06% | 33,500 | 355億4771万 | -1.24% | 10.17 | 0.48 |
| 10/30 | 966 | 966 | 944 | 944 | -2.68% | 66,000 | 351億7509万 | -2.58% | 10.06 | 0.48 |
| 10/27 | 955 | 970 | 955 | 970 | +2.11% | 30,000 | 361億4389万 | -0.21% | 10.34 | 0.49 |
| 10/26 | 956 | 962 | 950 | 950 | -0.31% | 31,700 | 353億9866万 | -2.36% | 10.13 | 0.48 |
| 10/25 | 960 | 965 | 948 | 953 | -0.1% | 19,200 | 355億1044万 | -2.36% | 10.16 | 0.48 |
| 10/24 | 951 | 960 | 938 | 954 | +0.1% | 30,000 | 355億4771万 | -2.55% | 10.17 | 0.48 |
| 10/23 | 962 | 967 | 953 | 953 | -1.04% | 36,900 | 355億1044万 | -2.95% | 10.16 | 0.48 |
| 10/20 | 950 | 967 | 950 | 963 | +1.37% | 33,000 | 358億8306万 | -2.23% | 10.27 | 0.49 |
| 10/19 | 948 | 954 | 948 | 950 | -0.63% | 19,400 | 353億9866万 | -3.65% | 10.13 | 0.48 |
| 10/18 | 959 | 962 | 948 | 956 | 0% | 26,300 | 356億2223万 | -3.34% | 10.19 | 0.48 |
| 10/17 | 950 | 962 | 950 | 956 | +0.31% | 19,400 | 356億2223万 | -3.53% | 10.19 | 0.48 |
| 10/16 | 957 | 966 | 947 | 953 | -0.63% | 27,900 | 355億1044万 | -4.03% | 10.16 | 0.48 |
| 10/13 | 970 | 971 | 955 | 959 | -1.74% | 24,000 | 357億3402万 | -3.62% | 10.22 | 0.48 |
| 10/12 | 975 | 978 | 968 | 976 | +0.93% | 12,400 | 363億6746万 | -2.2% | 10.41 | 0.49 |
| 10/11 | 983 | 983 | 967 | 967 | -1.53% | 24,800 | 360億3211万 | -3.3% | 10.31 | 0.49 |
| 10/10 | 979 | 986 | 973 | 982 | +1.55% | 16,900 | 365億9104万 | -2% | 10.47 | 0.5 |
| 10/06 | 954 | 973 | 952 | 967 | +1.36% | 35,400 | 360億3211万 | -3.69% | 10.31 | 0.49 |
| 10/05 | 942 | 956 | 942 | 954 | +1.49% | 29,600 | 355億4771万 | -5.07% | 10.17 | 0.48 |
| 10/04 | 949 | 960 | 938 | 940 | -1.57% | 74,600 | 350億2604万 | -6.65% | 10.02 | 0.47 |
| 10/03 | 974 | 974 | 955 | 955 | -1.55% | 52,900 | 355億8497万 | -5.45% | 10.18 | 0.48 |
| 10/02 | 990 | 997 | 970 | 970 | -1.92% | 50,400 | 361億4389万 | -4.06% | 10.34 | 0.49 |
| 09/29 | 1,006 | 1,006 | 984 | 989 | -1.4% | 50,400 | 368億5187万 | -2.18% | 10.54 | 0.51 |
| 09/28 | 990 | 1,012 | 990 | 1,003 | -2.05% | 48,000 | 373億7353万 | -0.79% | 10.69 | 0.51 |
| 09/27 | 1,015 | 1,027 | 1,003 | 1,024 | +0.79% | 63,400 | 381億5603万 | +1.39% | 10.92 | 0.52 |
| 09/26 | 1,020 | 1,021 | 1,012 | 1,016 | -0.29% | 38,400 | 378億5794万 | +0.79% | 10.83 | 0.52 |
| 09/25 | 1,016 | 1,022 | 1,005 | 1,019 | +0.89% | 35,100 | 379億6972万 | +1.29% | 10.86 | 0.52 |
| 09/22 | 1,010 | 1,016 | 1,002 | 1,010 | -0.39% | 37,600 | 376億3436万 | +0.7% | 10.77 | 0.52 |
| 09/21 | 1,025 | 1,027 | 1,014 | 1,014 | -0.39% | 21,300 | 377億8341万 | +1.3% | 10.81 | 0.52 |
| 09/20 | 1,034 | 1,034 | 1,017 | 1,018 | -1.45% | 36,000 | 379億3246万 | +2% | 10.85 | 0.52 |
| 09/19 | 1,026 | 1,033 | 1,022 | 1,033 | +0.68% | 49,900 | 384億9138万 | +3.71% | 11.01 | 0.53 |
| 09/15 | 1,024 | 1,029 | 1,021 | 1,026 | +0.1% | 51,600 | 382億3055万 | +3.32% | 10.94 | 0.53 |
| 09/14 | 1,003 | 1,029 | 1,002 | 1,025 | +3.02% | 88,000 | 381億9329万 | +3.43% | 10.93 | 0.52 |
| 09/13 | 1,007 | 1,013 | 994 | 995 | -1.39% | 71,900 | 370億7544万 | +0.71% | 10.61 | 0.51 |
| 09/12 | 1,010 | 1,013 | 1,001 | 1,009 | -0.1% | 32,100 | 375億9710万 | +2.23% | 10.76 | 0.52 |
| 09/11 | 1,010 | 1,019 | 1,004 | 1,010 | +0.9% | 35,300 | 376億3436万 | +2.54% | 10.77 | 0.52 |
| 09/08 | 1,006 | 1,018 | 999 | 1,001 | -1.67% | 53,800 | 372億9901万 | +1.83% | 10.67 | 0.51 |
| 09/07 | 1,020 | 1,030 | 1,016 | 1,018 | -0.29% | 38,600 | 379億3246万 | +3.77% | 10.85 | 0.52 |
