株価チャート
2023/09/15～2024/02/14
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 |
| 02/14 | 3,925 | 3,940 | 3,865 | 3,915 | -1.14% | 194,500 | 2749億8725万 | +13.71% | 14.2 | 1.69 |
| 02/13 | 3,850 | 3,960 | 3,830 | 3,960 | +1.67% | 307,600 | 2781億4803万 | +15.93% | 14.36 | 1.71 |
| 02/09 | 3,900 | 3,980 | 3,815 | 3,895 | +2.1% | 611,000 | 2735億8247万 | +15.03% | 14.13 | 1.68 |
| 02/08 | 3,675 | 4,010 | 3,540 | 3,815 | +4.38% | 864,100 | 2679億6331万 | +13.54% | 13.84 | 1.65 |
| 02/07 | 3,590 | 3,680 | 3,585 | 3,655 | +1.67% | 173,600 | 2567億2501万 | +9.56% | 13.26 | 1.58 |
| 02/06 | 3,520 | 3,600 | 3,495 | 3,595 | +1.27% | 254,900 | 2525億1065万 | +8.35% | 13.04 | 1.55 |
| 02/05 | 3,470 | 3,560 | 3,455 | 3,550 | +3.8% | 253,400 | 2493億4987万 | +7.38% | 12.87 | 1.53 |
| 02/02 | 3,440 | 3,445 | 3,370 | 3,420 | -0.29% | 223,500 | 2402億1875万 | +3.83% | 12.4 | 1.48 |
| 02/01 | 3,430 | 3,465 | 3,415 | 3,430 | +0.29% | 202,200 | 2409億2114万 | +4.35% | 12.44 | 1.48 |
| 01/31 | 3,310 | 3,425 | 3,310 | 3,420 | +2.7% | 132,800 | 2402億1875万 | +4.3% | 12.4 | 1.48 |
| 01/30 | 3,315 | 3,375 | 3,300 | 3,330 | +0.15% | 157,500 | 2338億9720万 | +1.87% | 12.08 | 1.44 |
| 01/29 | 3,300 | 3,330 | 3,295 | 3,325 | +1.68% | 163,200 | 2335億4601万 | +1.87% | 12.06 | 1.44 |
| 01/26 | 3,320 | 3,325 | 3,265 | 3,270 | -2.1% | 135,300 | 2296億8284万 | +0.43% | 11.86 | 1.41 |
| 01/25 | 3,315 | 3,340 | 3,310 | 3,340 | +0.45% | 120,600 | 2345億9960万 | +2.74% | 12.11 | 1.44 |
| 01/24 | 3,345 | 3,360 | 3,305 | 3,325 | -0.6% | 119,000 | 2335億4601万 | +2.53% | 12.06 | 1.44 |
| 01/23 | 3,380 | 3,390 | 3,340 | 3,345 | -1.04% | 101,300 | 2349億5079万 | +3.3% | 12.13 | 1.45 |
| 01/22 | 3,380 | 3,395 | 3,365 | 3,380 | +1.81% | 123,100 | 2374億917万 | +4.64% | 12.26 | 1.46 |
| 01/19 | 3,300 | 3,320 | 3,265 | 3,320 | +0.61% | 105,600 | 2331億9481万 | +3.04% | 12.04 | 1.44 |
| 01/18 | 3,255 | 3,320 | 3,240 | 3,300 | +1.69% | 131,400 | 2317億9002万 | +2.61% | 11.97 | 1.43 |
| 01/17 | 3,225 | 3,290 | 3,220 | 3,245 | +0.62% | 137,400 | 2279億2685万 | +1.22% | 11.77 | 1.4 |
| 01/16 | 3,305 | 3,305 | 3,215 | 3,225 | -1.98% | 123,100 | 2265億2207万 | +0.78% | 11.7 | 1.39 |
| 01/15 | 3,205 | 3,305 | 3,205 | 3,290 | +1.54% | 113,400 | 2310億8763万 | +3.04% | 11.93 | 1.42 |
| 01/12 | 3,250 | 3,305 | 3,210 | 3,240 | +0.31% | 215,500 | 2275億7566万 | +1.79% | 11.75 | 1.4 |
| 01/11 | 3,285 | 3,285 | 3,220 | 3,230 | -0.92% | 187,700 | 2268億7326万 | +1.73% | 11.71 | 1.4 |
| 01/10 | 3,240 | 3,290 | 3,235 | 3,260 | +0.93% | 151,700 | 2289億8045万 | +2.9% | 11.82 | 1.41 |
| 01/09 | 3,230 | 3,260 | 3,200 | 3,230 | +0.47% | 142,300 | 2268億7326万 | +2.28% | 11.71 | 1.4 |
| 01/05 | 3,240 | 3,240 | 3,195 | 3,215 | -1.08% | 114,400 | 2258億1967万 | +2.13% | 11.66 | 1.39 |
| 01/04 | 3,210 | 3,250 | 3,170 | 3,250 | +0.93% | 127,400 | 2282億7805万 | +3.5% | 11.79 | 1.4 |
| 2023 |
| 12/29 | 3,240 | 3,240 | 3,190 | 3,220 | +0.47% | 90,900 | 2261億7087万 | +2.81% | 11.68 | 1.39 |
| 12/28 | 3,240 | 3,260 | 3,200 | 3,205 | -2.14% | 105,200 | 2251億1728万 | +2.53% | 11.62 | 1.39 |
| 12/27 | 3,275 | 3,285 | 3,255 | 3,275 | +0.15% | 125,900 | 2300億3404万 | +5.07% | 11.88 | 1.42 |
| 12/26 | 3,265 | 3,275 | 3,235 | 3,270 | +1.24% | 121,700 | 2296億8284万 | +5.35% | 11.86 | 1.41 |
| 12/25 | 3,240 | 3,265 | 3,225 | 3,230 | -0.15% | 100,200 | 2268億7326万 | +4.46% | 11.71 | 1.4 |
| 12/22 | 3,205 | 3,255 | 3,195 | 3,235 | +2.37% | 107,100 | 2272億2446万 | +4.83% | 11.73 | 1.4 |
| 12/21 | 3,225 | 3,225 | 3,155 | 3,160 | -1.56% | 93,800 | 2219億5651万 | +2.86% | 11.46 | 1.37 |
| 12/20 | 3,155 | 3,240 | 3,155 | 3,210 | +2.23% | 180,800 | 2254億6848万 | +4.8% | 11.64 | 1.39 |
| 12/19 | 3,150 | 3,155 | 3,105 | 3,140 | -0.16% | 122,700 | 2205億5172万 | +2.75% | 11.39 | 1.36 |
| 12/18 | 3,120 | 3,145 | 3,080 | 3,145 | +0.32% | 103,100 | 2209億291万 | +2.95% | 11.41 | 1.36 |
| 12/15 | 3,185 | 3,200 | 3,120 | 3,135 | -1.57% | 207,600 | 2202億52万 | +2.75% | 11.37 | 1.36 |
| 12/14 | 3,165 | 3,205 | 3,130 | 3,185 | +1.11% | 190,000 | 2237億1249万 | +4.6% | 11.55 | 1.38 |
| 12/13 | 3,225 | 3,240 | 3,115 | 3,150 | -1.25% | 136,800 | 2212億5411万 | +3.75% | 11.42 | 1.36 |
| 12/12 | 3,165 | 3,230 | 3,150 | 3,190 | +0.79% | 229,700 | 2240億6369万 | +5.21% | 11.57 | 1.38 |
| 12/11 | 3,115 | 3,165 | 3,105 | 3,165 | +3.94% | 190,500 | 2223億770万 | +4.52% | 11.48 | 1.37 |
| 12/08 | 3,090 | 3,115 | 3,020 | 3,045 | -1.62% | 160,100 | 2138億7897万 | +0.66% | 11.04 | 1.32 |
| 12/07 | 3,050 | 3,110 | 3,040 | 3,095 | +0.98% | 181,400 | 2173億9094万 | +2.31% | 11.22 | 1.34 |
| 12/06 | 3,025 | 3,075 | 3,000 | 3,065 | +0.99% | 237,800 | 2152億8376万 | +1.49% | 11.12 | 1.32 |
| 12/05 | 3,035 | 3,075 | 3,025 | 3,035 | -0.33% | 121,300 | 2131億7658万 | +0.7% | 11.01 | 1.31 |
| 12/04 | 3,020 | 3,050 | 2,993 | 3,045 | -0.16% | 78,800 | 2138億7897万 | +1.13% | 11.04 | 1.32 |
| 12/01 | 3,025 | 3,060 | 3,025 | 3,050 | +1.7% | 125,200 | 2142億3017万 | +1.63% | 11.06 | 1.32 |
| 11/30 | 2,975 | 3,015 | 2,961 | 2,999 | +0.81% | 159,600 | 2106億4796万 | +0.33% | 10.88 | 1.3 |
| 11/29 | 3,050 | 3,050 | 2,969 | 2,975 | -1.98% | 113,200 | 2089億6222万 | -0.1% | 10.79 | 1.29 |
| 11/28 | 3,050 | 3,050 | 3,005 | 3,035 | -0.33% | 136,000 | 2131億7658万 | +2.19% | 11.01 | 1.31 |
| 11/27 | 3,075 | 3,075 | 3,030 | 3,045 | -0.49% | 116,600 | 2138億7897万 | +2.84% | 11.04 | 1.32 |
| 11/24 | 3,060 | 3,085 | 3,025 | 3,060 | +2.41% | 245,700 | 2149億3257万 | +3.8% | 11.1 | 1.32 |
| 11/22 | 2,944 | 3,020 | 2,943 | 2,988 | +1.49% | 249,200 | 2098億7533万 | +1.81% | 10.84 | 1.29 |
| 11/21 | 2,943 | 2,960 | 2,911 | 2,944 | -1.04% | 187,900 | 2067億8479万 | +0.65% | 10.68 | 1.27 |
| 11/20 | 3,055 | 3,080 | 2,974 | 2,975 | -3.09% | 229,700 | 2089億6222万 | +2.02% | 10.79 | 1.29 |
| 11/17 | 2,939 | 3,070 | 2,934 | 3,070 | +5.94% | 302,900 | 2156億3496万 | +5.57% | 11.13 | 1.33 |
| 11/16 | 2,934 | 2,954 | 2,878 | 2,898 | -1.43% | 225,800 | 2035億5378万 | -0.03% | 10.51 | 1.25 |
| 11/15 | 3,000 | 3,020 | 2,936 | 2,940 | -2.97% | 358,300 | 2065億384万 | +1.55% | 10.66 | 1.27 |
| 11/14 | 3,110 | 3,115 | 3,010 | 3,030 | -2.26% | 323,900 | 2128億2538万 | +4.77% | 10.99 | 1.31 |
| 11/13 | 3,075 | 3,100 | 3,045 | 3,100 | +1.14% | 146,400 | 2177億4214万 | +7.53% | 11.24 | 1.34 |
| 11/10 | 2,986 | 3,065 | 2,981 | 3,065 | +2.92% | 146,800 | 2152億8376万 | +6.79% | 11.12 | 1.32 |
| 11/09 | 2,963 | 2,990 | 2,926 | 2,978 | +0.4% | 132,800 | 2091億7293万 | +4.34% | 10.8 | 1.29 |
| 11/08 | 3,035 | 3,035 | 2,920 | 2,966 | -2.27% | 223,700 | 2083億3006万 | +4.18% | 10.76 | 1.28 |
| 11/07 | 3,095 | 3,110 | 3,030 | 3,035 | -1.78% | 185,600 | 2131億7658万 | +6.75% | 11.01 | 1.31 |
| 11/06 | 3,090 | 3,120 | 3,010 | 3,090 | +0.16% | 295,600 | 2170億3975万 | +8.88% | 11.21 | 1.34 |
| 11/02 | 3,100 | 3,130 | 3,060 | 3,085 | +0.82% | 247,800 | 2166億8855万 | +8.97% | 11.19 | 1.33 |
| 11/01 | 2,995 | 3,075 | 2,967 | 3,060 | +3.07% | 374,400 | 2149億3257万 | +8.24% | 11.1 | 1.32 |
| 10/31 | 2,948 | 2,969 | 2,890 | 2,969 | +2.1% | 279,000 | 2085億4078万 | +5.21% | 10.77 | 1.28 |
| 10/30 | 2,922 | 2,938 | 2,856 | 2,908 | -1.56% | 767,400 | 2042億5618万 | +3.16% | 10.55 | 1.26 |
| 10/27 | 2,802 | 2,960 | 2,783 | 2,954 | +5.42% | 544,500 | 2074億8719万 | +4.83% | 10.71 | 1.28 |
| 10/26 | 2,752 | 2,891 | 2,740 | 2,802 | +2.08% | 568,200 | 1968億1080万 | -0.53% | 10.16 | 1.21 |
| 10/25 | 2,753 | 2,765 | 2,727 | 2,745 | +0.07% | 189,500 | 1928億715万 | -2.69% | 9.96 | 1.19 |
| 10/24 | 2,757 | 2,757 | 2,673 | 2,743 | -0.72% | 190,400 | 1926億6667万 | -3.07% | 9.95 | 1.19 |
| 10/23 | 2,824 | 2,840 | 2,762 | 2,763 | -1.39% | 173,400 | 1940億7146万 | -2.64% | 10.02 | 1.19 |
| 10/20 | 2,751 | 2,824 | 2,749 | 2,802 | +2.41% | 135,000 | 1968億1080万 | -1.51% | 10.16 | 1.21 |
| 10/19 | 2,720 | 2,772 | 2,715 | 2,736 | -0.18% | 108,100 | 1921億7500万 | -4% | 9.92 | 1.18 |
| 10/18 | 2,759 | 2,764 | 2,719 | 2,741 | +0.7% | 83,500 | 1925億2620万 | -4.09% | 9.94 | 1.18 |
| 10/17 | 2,716 | 2,741 | 2,695 | 2,722 | +0.26% | 138,800 | 1911億9165万 | -4.99% | 9.87 | 1.18 |
| 10/16 | 2,775 | 2,775 | 2,698 | 2,715 | -2.34% | 126,000 | 1906億9997万 | -5.57% | 9.85 | 1.17 |
| 10/13 | 2,813 | 2,834 | 2,775 | 2,780 | -2.11% | 139,400 | 1952億6553万 | -3.67% | 10.08 | 1.2 |
| 10/12 | 2,840 | 2,848 | 2,801 | 2,840 | +0.82% | 155,900 | 1994億7990万 | -1.8% | 10.3 | 1.23 |
| 10/11 | 2,850 | 2,850 | 2,795 | 2,817 | -1.3% | 175,900 | 1978億6439万 | -2.69% | 10.22 | 1.22 |
| 10/10 | 2,843 | 2,872 | 2,818 | 2,854 | +1.6% | 157,500 | 2004億6325万 | -1.59% | 10.35 | 1.23 |
| 10/06 | 2,774 | 2,848 | 2,774 | 2,809 | +1.74% | 127,600 | 1973億248万 | -3.27% | 10.19 | 1.21 |
| 10/05 | 2,670 | 2,770 | 2,661 | 2,761 | +3.1% | 158,200 | 1939億3098万 | -5.09% | 10.01 | 1.19 |
| 10/04 | 2,764 | 2,765 | 2,678 | 2,678 | -4.15% | 194,200 | 1881億111万 | -8.13% | 9.71 | 1.16 |
| 10/03 | 2,881 | 2,884 | 2,785 | 2,794 | -3.02% | 135,500 | 1962億4888万 | -4.45% | 10.13 | 1.21 |
| 10/02 | 2,911 | 2,938 | 2,878 | 2,881 | -0.86% | 148,800 | 2023億5971万 | -1.64% | 10.45 | 1.25 |
| 09/29 | 2,931 | 2,942 | 2,891 | 2,906 | -0.55% | 189,600 | 2041億1570万 | -0.75% | 10.54 | 1.3 |
| 09/28 | 2,943 | 2,971 | 2,900 | 2,922 | -2.01% | 169,600 | 2052億3953万 | -0.1% | 10.6 | 1.3 |
| 09/27 | 2,916 | 2,985 | 2,887 | 2,982 | +1.98% | 201,200 | 2094億5389万 | +2.09% | 10.81 | 1.33 |
| 09/26 | 2,890 | 2,935 | 2,870 | 2,924 | +0.83% | 168,200 | 2053億8001万 | +0.31% | 10.6 | 1.3 |
| 09/25 | 2,900 | 2,916 | 2,873 | 2,900 | +0.42% | 114,900 | 2036億9426万 | -0.31% | 10.52 | 1.29 |
| 09/22 | 2,910 | 2,916 | 2,862 | 2,888 | -0.86% | 129,300 | 2028億5139万 | -0.48% | 10.47 | 1.29 |
| 09/21 | 2,913 | 2,951 | 2,913 | 2,913 | -0.17% | 137,800 | 2046億737万 | +0.59% | 10.56 | 1.3 |
| 09/20 | 2,960 | 2,971 | 2,915 | 2,918 | -1.22% | 153,700 | 2049億5857万 | +1.04% | 10.58 | 1.3 |
| 09/19 | 2,959 | 2,959 | 2,910 | 2,954 | -0.2% | 130,500 | 2074億8719万 | +2.61% | 10.71 | 1.32 |
| 09/15 | 2,953 | 2,991 | 2,945 | 2,960 | +1.13% | 213,100 | 2079億862万 | +3.32% | 10.73 | 1.32 |
