株価チャート
株価
11/8
- 前日 (11/7)
- 1,274
- 始値
- 1,276
- 高値
- 1,316
- 安値
- 1,275
- 終値 +2.35%
- 1,304
- 出来高 +19.66%
- 62,700
乖離率
- 株価（5日）
移動平均値 - +1.48%
1,285 - 株価（25日）
移動平均値 - +2.35%
1,274 - 出来高（5日）
移動平均値 - +21.61%
51,560
2024/06/27～2024/11/08
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 |
| 11/08 | 1,276 | 1,316 | 1,275 | 1,304 | +2.35% | 62,700 | 209億2920万 | +2.35% | 15.32 | 9.06 |
| 11/07 | 1,279 | 1,295 | 1,260 | 1,274 | +0.16% | 52,400 | 204億4770万 | +0.08% | 14.97 | 8.85 |
| 11/06 | 1,277 | 1,282 | 1,258 | 1,272 | -0.39% | 49,700 | 204億1560万 | -0.16% | 14.95 | 8.84 |
| 11/05 | 1,305 | 1,305 | 1,265 | 1,277 | -1.77% | 40,200 | 204億9585万 | +0.24% | 15 | 8.87 |
| 11/01 | 1,305 | 1,329 | 1,300 | 1,300 | -1.89% | 52,800 | 208億6500万 | +1.96% | 15.27 | 9.03 |
| 10/31 | 1,304 | 1,325 | 1,298 | 1,325 | +1.53% | 47,000 | 212億6625万 | +3.84% | 15.57 | 9.21 |
| 10/30 | 1,307 | 1,309 | 1,286 | 1,305 | -0.15% | 50,700 | 209億4525万 | +2.35% | 15.33 | 9.07 |
| 10/29 | 1,269 | 1,307 | 1,269 | 1,307 | +2.67% | 58,700 | 209億7735万 | +2.43% | 15.36 | 9.08 |
| 10/28 | 1,193 | 1,279 | 1,193 | 1,273 | +6.53% | 122,500 | 204億3165万 | -0.47% | 14.96 | 8.84 |
| 10/25 | 1,235 | 1,235 | 1,194 | 1,195 | -3% | 156,900 | 191億7975万 | -6.93% | 14.04 | 8.3 |
| 10/24 | 1,227 | 1,242 | 1,221 | 1,232 | +0.41% | 49,900 | 197億7360万 | -4.86% | 14.48 | 8.56 |
| 10/23 | 1,251 | 1,251 | 1,217 | 1,227 | -1.92% | 111,700 | 196億9335万 | -5.76% | 14.42 | 8.53 |
| 10/22 | 1,275 | 1,289 | 1,249 | 1,251 | -2.27% | 98,500 | 200億7855万 | -4.43% | 14.7 | 8.69 |
| 10/21 | 1,257 | 1,284 | 1,246 | 1,280 | +1.83% | 65,200 | 205億4400万 | -2.74% | 15.04 | 8.89 |
| 10/18 | 1,248 | 1,273 | 1,246 | 1,257 | -0.08% | 66,400 | 201億7485万 | -4.77% | 14.77 | 8.73 |
| 10/17 | 1,258 | 1,258 | 1,239 | 1,258 | -0.16% | 56,100 | 201億9090万 | -4.98% | 14.78 | 8.74 |
| 10/16 | 1,259 | 1,263 | 1,245 | 1,260 | +0.32% | 59,400 | 202億2300万 | -5.19% | 14.8 | 8.75 |
| 10/15 | 1,279 | 1,279 | 1,237 | 1,256 | -1.72% | 157,100 | 201億5880万 | -5.71% | 14.76 | 8.73 |
| 10/11 | 1,280 | 1,294 | 1,277 | 1,278 | -1.24% | 69,100 | 205億1190万 | -4.41% | 15.02 | 8.88 |
| 10/10 | 1,325 | 1,326 | 1,286 | 1,294 | -1.22% | 66,600 | 207億6870万 | -3.36% | 15.2 | 8.99 |
| 10/09 | 1,303 | 1,333 | 1,300 | 1,310 | +1.71% | 71,000 | 210億2550万 | -2.38% | 15.39 | 9.1 |
| 10/08 | 1,289 | 1,310 | 1,277 | 1,288 | -0.39% | 68,700 | 206億7240万 | -3.88% | 15.13 | 8.95 |
| 10/07 | 1,312 | 1,330 | 1,293 | 1,293 | +1.81% | 154,700 | 207億5265万 | -3.58% | 15.19 | 8.98 |
| 10/04 | 1,265 | 1,277 | 1,251 | 1,270 | +0.24% | 97,500 | 203億8350万 | -5.22% | 14.92 | 8.82 |
| 10/03 | 1,280 | 1,285 | 1,253 | 1,267 | 0% | 60,900 | 203億3535万 | -5.52% | 14.89 | 8.8 |
| 10/02 | 1,289 | 1,300 | 1,266 | 1,267 | -2.31% | 92,600 | 203億3535万 | -5.59% | 14.89 | 8.8 |
| 10/01 | 1,290 | 1,318 | 1,290 | 1,297 | +0.31% | 65,600 | 208億1685万 | -3.35% | 15.24 | 9.01 |
| 09/30 | 1,272 | 1,319 | 1,271 | 1,293 | -0.69% | 87,300 | 207億5265万 | -3.36% | 15.19 | 8.98 |
| 09/27 | 1,310 | 1,332 | 1,296 | 1,302 | -0.15% | 70,200 | 208億9710万 | -2.54% | 15.3 | 9.05 |
| 09/26 | 1,304 | 1,321 | 1,287 | 1,304 | 0% | 97,500 | 209億2920万 | -2.1% | 15.32 | 9.06 |
| 09/25 | 1,336 | 1,336 | 1,284 | 1,304 | -2.98% | 201,200 | 209億2920万 | -1.88% | 15.32 | 9.06 |
| 09/24 | 1,365 | 1,380 | 1,325 | 1,344 | -1.61% | 127,000 | 215億7120万 | +1.51% | 15.79 | 9.34 |
| 09/20 | 1,424 | 1,427 | 1,362 | 1,366 | -3.39% | 210,700 | 219億2430万 | +3.56% | 16.05 | 9.49 |
| 09/19 | 1,466 | 1,466 | 1,414 | 1,414 | -3.55% | 132,500 | 226億9470万 | +7.69% | 16.61 | 9.82 |
| 09/18 | 1,426 | 1,469 | 1,415 | 1,466 | +4.79% | 138,900 | 235億2930万 | +12.25% | 17.22 | 10.19 |
| 09/17 | 1,422 | 1,470 | 1,374 | 1,399 | -0.43% | 135,800 | 224億5395万 | +8.2% | 16.44 | 9.72 |
| 09/13 | 1,431 | 1,439 | 1,390 | 1,405 | -1.68% | 82,400 | 225億5025万 | +9.08% | 16.51 | 9.76 |
| 09/12 | 1,408 | 1,429 | 1,365 | 1,429 | +3.55% | 151,700 | 229億3545万 | +11.55% | 16.79 | 9.93 |
| 09/11 | 1,380 | 1,402 | 1,345 | 1,380 | +1.55% | 168,900 | 221億4900万 | +8.66% | 16.21 | 9.59 |
| 09/10 | 1,374 | 1,375 | 1,341 | 1,359 | -0.73% | 105,600 | 218億1195万 | +7.86% | 15.97 | 9.44 |
| 09/09 | 1,301 | 1,371 | 1,300 | 1,369 | +1.71% | 95,800 | 219億7245万 | +9.87% | 16.09 | 9.51 |
| 09/06 | 1,398 | 1,398 | 1,316 | 1,346 | -2.11% | 120,000 | 216億330万 | +8.37% | 15.82 | 9.35 |
| 09/05 | 1,340 | 1,417 | 1,340 | 1,375 | +3.23% | 262,600 | 220億6875万 | +10.62% | 16.16 | 9.55 |
| 09/04 | 1,302 | 1,360 | 1,302 | 1,332 | -2.7% | 248,600 | 213億7860万 | +7.07% | 15.65 | 9.25 |
| 09/03 | 1,265 | 1,369 | 1,265 | 1,369 | +7.8% | 301,400 | 219億7245万 | +9.87% | 16.09 | 9.51 |
| 09/02 | 1,319 | 1,319 | 1,252 | 1,270 | -2.31% | 126,000 | 203億8350万 | +2.17% | 14.92 | 8.82 |
| 08/30 | 1,280 | 1,317 | 1,254 | 1,300 | +2.44% | 174,100 | 208億6500万 | +4.33% | 15.27 | 9.03 |
| 08/29 | 1,273 | 1,310 | 1,258 | 1,269 | -1.93% | 129,800 | 203億6745万 | +1.76% | 14.91 | 8.82 |
| 08/28 | 1,295 | 1,295 | 1,262 | 1,294 | -0.08% | 133,200 | 207億6870万 | +3.35% | 15.2 | 8.99 |
| 08/27 | 1,255 | 1,311 | 1,235 | 1,295 | +2.94% | 232,400 | 207億8475万 | +3.02% | 15.22 | 9 |
| 08/26 | 1,217 | 1,258 | 1,204 | 1,258 | +3.97% | 182,000 | 201億9090万 | -0.24% | 14.78 | 8.74 |
| 08/23 | 1,250 | 1,250 | 1,196 | 1,210 | -2.81% | 224,500 | 194億2050万 | -4.57% | 14.22 | 8.41 |
| 08/22 | 1,203 | 1,255 | 1,187 | 1,245 | +3.15% | 160,800 | 199億8225万 | -2.51% | 14.63 | 8.65 |
| 08/21 | 1,205 | 1,237 | 1,199 | 1,207 | -0.17% | 139,100 | 193億7235万 | -6.14% | 14.18 | 8.39 |
| 08/20 | 1,196 | 1,222 | 1,194 | 1,209 | +1.94% | 139,300 | 194億445万 | -6.78% | 14.21 | 8.4 |
| 08/19 | 1,215 | 1,232 | 1,182 | 1,186 | -2.31% | 197,700 | 190億3530万 | -9.26% | 13.94 | 8.24 |
| 08/16 | 1,233 | 1,233 | 1,196 | 1,214 | -0.98% | 166,500 | 194億8470万 | -7.68% | 14.26 | 8.43 |
| 08/15 | 1,214 | 1,240 | 1,196 | 1,226 | -0.33% | 182,700 | 196億7730万 | -7.12% | 14.41 | 8.52 |
| 08/14 | 1,150 | 1,237 | 1,142 | 1,230 | +7.99% | 378,800 | 197億4150万 | -7.24% | 14.45 | 8.55 |
| 08/13 | 1,195 | 1,200 | 1,127 | 1,139 | -11.36% | 561,700 | 182億8095万 | -14.43% | 13.38 | 7.91 |
| 08/09 | 1,290 | 1,313 | 1,233 | 1,285 | +5.33% | 262,800 | 206億2425万 | -4.1% | 15.1 | 8.93 |
| 08/08 | 1,226 | 1,257 | 1,178 | 1,220 | +3.83% | 170,800 | 195億8100万 | -9.16% | 14.33 | 8.48 |
| 08/07 | 1,120 | 1,209 | 1,119 | 1,175 | +3.98% | 152,000 | 188億5875万 | -12.96% | 13.81 | 8.16 |
| 08/06 | 1,100 | 1,158 | 1,100 | 1,130 | +12.21% | 234,300 | 181億3650万 | -16.97% | 13.28 | 7.85 |
| 08/05 | 1,139 | 1,208 | 1,000 | 1,007 | -20.02% | 566,900 | 161億6235万 | -26.71% | 11.83 | 7 |
| 08/02 | 1,322 | 1,339 | 1,259 | 1,259 | -8.9% | 394,500 | 202億695万 | -9.68% | 14.79 | 8.75 |
| 08/01 | 1,380 | 1,386 | 1,325 | 1,382 | 0% | 145,600 | 221億8110万 | -1.92% | 16.24 | 9.6 |
| 07/31 | 1,371 | 1,382 | 1,343 | 1,382 | +0.29% | 95,300 | 221億8110万 | - | 16.24 | 9.6 |
| 07/30 | 1,320 | 1,381 | 1,316 | 1,378 | +4.87% | 223,500 | 221億1690万 | - | 16.19 | 9.57 |
| 07/29 | 1,309 | 1,335 | 1,303 | 1,314 | -1.87% | 333,700 | 210億8970万 | - | 15.44 | 9.13 |
| 07/26 | 1,340 | 1,350 | 1,311 | 1,339 | +0.37% | 359,800 | 214億9095万 | - | 15.73 | 9.3 |
| 07/25 | 1,355 | 1,371 | 1,334 | 1,334 | -3.61% | 330,100 | 214億1070万 | - | 15.67 | 9.27 |
| 07/24 | 1,416 | 1,436 | 1,383 | 1,384 | -2.47% | 201,300 | 222億1320万 | - | 16.26 | 9.62 |
| 07/23 | 1,411 | 1,478 | 1,391 | 1,419 | +2.23% | 269,700 | 227億7495万 | - | 16.67 | 9.86 |
| 07/22 | 1,428 | 1,436 | 1,383 | 1,388 | -3.34% | 332,900 | 222億7740万 | - | 16.31 | 9.64 |
| 07/19 | 1,453 | 1,482 | 1,426 | 1,436 | -0.14% | 281,100 | 230億4780万 | - | 16.87 | 9.98 |
| 07/18 | 1,460 | 1,490 | 1,430 | 1,438 | -2.71% | 243,700 | 230億7990万 | - | 16.9 | 9.99 |
| 07/17 | 1,459 | 1,517 | 1,447 | 1,478 | +0.75% | 654,500 | 237億2190万 | - | 17.37 | 10.27 |
| 07/16 | 1,470 | 1,495 | 1,417 | 1,467 | -0.68% | 491,800 | 235億4535万 | - | 17.24 | 10.19 |
| 07/12 | 1,360 | 1,479 | 1,353 | 1,477 | +7.65% | 1,095,600 | 237億585万 | - | 17.35 | 10.26 |
| 07/11 | 1,360 | 1,372 | 1,326 | 1,372 | +1.86% | 390,500 | 220億2060万 | - | 16.12 | 9.53 |
| 07/10 | 1,383 | 1,407 | 1,327 | 1,347 | -1.89% | 543,300 | 216億1935万 | - | 15.83 | 9.36 |
| 07/09 | 1,342 | 1,392 | 1,342 | 1,373 | +2.23% | 475,300 | 220億3665万 | - | 16.13 | 9.54 |
| 07/08 | 1,377 | 1,394 | 1,341 | 1,343 | -1.4% | 536,700 | 215億5515万 | - | 15.78 | 9.33 |
| 07/05 | 1,374 | 1,415 | 1,362 | 1,362 | -0.87% | 685,700 | 218億6010万 | - | 16 | 9.46 |
| 07/04 | 1,396 | 1,410 | 1,370 | 1,374 | -1.93% | 758,200 | 220億5270万 | - | 16.14 | 9.55 |
| 07/03 | 1,460 | 1,467 | 1,396 | 1,401 | -3.38% | 784,500 | 224億8605万 | - | 16.46 | 9.73 |
| 07/02 | 1,457 | 1,482 | 1,365 | 1,450 | +1.05% | 1,497,200 | 232億7250万 | - | 17.04 | 10.07 |
| 07/01 | 1,527 | 1,564 | 1,430 | 1,435 | -4.71% | 3,387,600 | 230億3175万 | - | 16.86 | 9.97 |
| 06/28 | 1,688 | 1,764 | 1,450 | 1,506 | -8.62% | 13,084,200 | 241億7130万 | - | 17.69 | 10.46 |
| 06/27 | 1,348 | 1,648 | 1,337 | 1,648 | 0% | 12,660,200 | 264億5040万 | - | 19.36 | 11.45 |
