株価チャート
2023/08/31～2024/01/29
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 |
| 01/29 | 4,125 | 4,150 | 4,115 | 4,130 | +1.23% | 50,100 | 2373億5527万 | +4.08% | 15.12 | 0.83 |
| 01/26 | 4,105 | 4,110 | 4,070 | 4,080 | -0.61% | 73,700 | 2344億8172万 | +3.21% | 14.94 | 0.82 |
| 01/25 | 4,075 | 4,140 | 4,070 | 4,105 | +1.11% | 103,600 | 2359億1850万 | +4.19% | 15.03 | 0.82 |
| 01/24 | 4,070 | 4,080 | 4,055 | 4,060 | -0.61% | 66,600 | 2333億3230万 | +3.41% | 14.86 | 0.81 |
| 01/23 | 4,055 | 4,090 | 4,055 | 4,085 | +0.49% | 44,000 | 2347億6907万 | +4.29% | 14.96 | 0.82 |
| 01/22 | 4,040 | 4,070 | 4,035 | 4,065 | +0.99% | 52,700 | 2336億1965万 | +4.04% | 14.88 | 0.81 |
| 01/19 | 4,050 | 4,055 | 4,020 | 4,025 | -0.74% | 66,400 | 2313億2081万 | +3.23% | 14.74 | 0.81 |
| 01/18 | 4,035 | 4,065 | 4,035 | 4,055 | +0.75% | 41,000 | 2330億4494万 | +4.13% | 14.85 | 0.81 |
| 01/17 | 4,075 | 4,090 | 4,025 | 4,025 | -0.25% | 55,800 | 2313億2081万 | +3.55% | 14.74 | 0.81 |
| 01/16 | 4,090 | 4,090 | 4,035 | 4,035 | -1.47% | 41,000 | 2318億9552万 | +3.94% | 14.77 | 0.81 |
| 01/15 | 4,040 | 4,095 | 4,035 | 4,095 | +1.36% | 54,200 | 2353億4379万 | +5.57% | 14.99 | 0.82 |
| 01/12 | 4,060 | 4,095 | 4,025 | 4,040 | -0.49% | 93,100 | 2321億8288万 | +4.37% | 14.79 | 0.81 |
| 01/11 | 4,050 | 4,080 | 4,045 | 4,060 | +1.37% | 141,700 | 2333億3230万 | +5.02% | 14.86 | 0.81 |
| 01/10 | 3,990 | 4,015 | 3,980 | 4,005 | +0.63% | 82,100 | 2301億7139万 | +3.7% | 14.66 | 0.8 |
| 01/09 | 3,950 | 3,980 | 3,930 | 3,980 | +1.4% | 77,500 | 2287億3462万 | +3.14% | 14.57 | 0.8 |
| 01/05 | 3,950 | 3,950 | 3,915 | 3,925 | -0.13% | 57,200 | 2255億7371万 | +1.74% | 14.37 | 0.79 |
| 01/04 | 3,895 | 3,935 | 3,865 | 3,930 | +1.95% | 102,000 | 2258億6107万 | +1.81% | 14.39 | 0.79 |
| 2023 |
| 12/29 | 3,855 | 3,865 | 3,835 | 3,855 | +0.52% | 43,300 | 2215億5074万 | -0.13% | 14.12 | 0.78 |
| 12/28 | 3,855 | 3,870 | 3,830 | 3,835 | -0.52% | 72,500 | 2204億132万 | -0.75% | 14.05 | 0.78 |
| 12/27 | 3,845 | 3,860 | 3,820 | 3,855 | +0.65% | 83,900 | 2215億5074万 | -0.36% | 14.12 | 0.78 |
| 12/26 | 3,795 | 3,835 | 3,785 | 3,830 | +0.92% | 81,300 | 2201億1397万 | -1.06% | 14.03 | 0.77 |
| 12/25 | 3,820 | 3,820 | 3,770 | 3,795 | -0.13% | 55,800 | 2181億248万 | -2.01% | 13.9 | 0.77 |
| 12/22 | 3,765 | 3,805 | 3,765 | 3,800 | +0.93% | 72,900 | 2183億8984万 | -2.06% | 13.92 | 0.77 |
| 12/21 | 3,775 | 3,785 | 3,755 | 3,765 | -0.26% | 72,100 | 2163億7835万 | -3.06% | 13.79 | 0.76 |
| 12/20 | 3,750 | 3,780 | 3,750 | 3,775 | +0.67% | 51,700 | 2169億5306万 | -2.96% | 13.83 | 0.76 |
| 12/19 | 3,780 | 3,780 | 3,720 | 3,750 | +0.13% | 98,300 | 2155億1629万 | -3.77% | 13.74 | 0.76 |
| 12/18 | 3,745 | 3,760 | 3,715 | 3,745 | -0.53% | 82,000 | 2152億2893万 | -4.1% | 13.72 | 0.76 |
| 12/15 | 3,810 | 3,815 | 3,765 | 3,765 | -1.57% | 141,200 | 2163億7835万 | -3.81% | 13.79 | 0.76 |
| 12/14 | 3,840 | 3,845 | 3,805 | 3,825 | -0.26% | 92,600 | 2198億2661万 | -2.47% | 14.01 | 0.77 |
| 12/13 | 3,865 | 3,875 | 3,825 | 3,835 | -1.03% | 108,200 | 2204億132万 | -2.34% | 14.05 | 0.78 |
| 12/12 | 3,905 | 3,905 | 3,870 | 3,875 | -0.64% | 65,700 | 2227億16万 | -1.5% | 14.19 | 0.78 |
| 12/11 | 3,870 | 3,900 | 3,860 | 3,900 | +0.78% | 105,800 | 2241億3694万 | -1.04% | 14.28 | 0.79 |
| 12/08 | 3,905 | 3,915 | 3,860 | 3,870 | -0.9% | 88,900 | 2224億1281万 | -2% | 14.17 | 0.78 |
| 12/07 | 3,935 | 3,940 | 3,890 | 3,905 | -1.14% | 85,400 | 2244億2429万 | -1.46% | 14.3 | 0.79 |
| 12/06 | 3,895 | 3,955 | 3,895 | 3,950 | +1.41% | 60,000 | 2270億1049万 | -0.58% | 14.47 | 0.8 |
| 12/05 | 3,910 | 3,940 | 3,890 | 3,895 | -0.76% | 103,900 | 2238億4958万 | -2.06% | 14.27 | 0.79 |
| 12/04 | 3,935 | 3,940 | 3,905 | 3,925 | -0.63% | 36,800 | 2255億7371万 | -1.53% | 14.38 | 0.79 |
| 12/01 | 3,970 | 3,985 | 3,925 | 3,950 | 0% | 78,100 | 2270億1049万 | -1.03% | 14.47 | 0.8 |
| 11/30 | 3,925 | 3,960 | 3,900 | 3,950 | -0.13% | 82,200 | 2270億1049万 | -1.13% | 14.47 | 0.8 |
| 11/29 | 3,950 | 3,965 | 3,920 | 3,955 | -0.13% | 67,300 | 2272億9784万 | -1.1% | 14.49 | 0.8 |
| 11/28 | 3,945 | 3,960 | 3,930 | 3,960 | +0.64% | 33,700 | 2275億8520万 | -1.07% | 14.5 | 0.8 |
| 11/27 | 3,960 | 3,975 | 3,920 | 3,935 | -0.63% | 50,500 | 2261億4842万 | -1.77% | 14.41 | 0.8 |
| 11/24 | 3,960 | 3,970 | 3,935 | 3,960 | +0.38% | 48,800 | 2275億8520万 | -1.15% | 14.5 | 0.8 |
| 11/22 | 3,910 | 3,945 | 3,900 | 3,945 | +0.9% | 40,800 | 2267億2313万 | -1.5% | 14.45 | 0.8 |
| 11/21 | 3,890 | 3,910 | 3,885 | 3,910 | +0.39% | 47,800 | 2247億1165万 | -2.37% | 14.32 | 0.79 |
| 11/20 | 3,950 | 3,950 | 3,885 | 3,895 | -1.39% | 67,000 | 2238億4958万 | -2.84% | 14.27 | 0.79 |
| 11/17 | 3,920 | 3,955 | 3,920 | 3,950 | +1.15% | 66,400 | 2270億1049万 | -1.59% | 14.47 | 0.8 |
| 11/16 | 3,910 | 3,925 | 3,895 | 3,905 | -0.26% | 61,300 | 2244億2429万 | -2.76% | 14.3 | 0.79 |
| 11/15 | 3,965 | 3,975 | 3,900 | 3,915 | -0.89% | 83,900 | 2249億9900万 | -2.68% | 14.34 | 0.79 |
| 11/14 | 3,960 | 3,975 | 3,935 | 3,950 | 0% | 46,800 | 2270億1049万 | -1.94% | 14.47 | 0.8 |
| 11/13 | 3,970 | 3,995 | 3,945 | 3,950 | -0.38% | 91,600 | 2270億1049万 | -1.99% | 14.47 | 0.8 |
| 11/10 | 3,965 | 3,985 | 3,945 | 3,965 | 0% | 121,800 | 2278億7255万 | -1.66% | 14.52 | 0.8 |
| 11/09 | 3,980 | 3,985 | 3,935 | 3,965 | +0.25% | 90,600 | 2278億7255万 | -1.61% | 14.52 | 0.8 |
| 11/08 | 4,000 | 4,015 | 3,925 | 3,955 | -1.49% | 98,300 | 2272億9784万 | -1.91% | 14.49 | 0.8 |
| 11/07 | 4,020 | 4,070 | 4,005 | 4,015 | -0.99% | 53,900 | 2307億4610万 | -0.5% | 14.71 | 0.81 |
| 11/06 | 4,100 | 4,110 | 4,040 | 4,055 | -0.98% | 109,800 | 2330億4494万 | +0.47% | 14.85 | 0.82 |
| 11/02 | 4,250 | 4,255 | 4,080 | 4,095 | -2.73% | 138,500 | 2353億4379万 | +1.31% | 15 | 0.83 |
| 11/01 | 4,195 | 4,225 | 4,155 | 4,210 | +1.08% | 167,500 | 2419億5295万 | +4.05% | 15.42 | 0.85 |
| 10/31 | 4,070 | 4,170 | 4,070 | 4,165 | +2.59% | 105,500 | 2393億6676万 | +2.97% | 15.26 | 0.84 |
| 10/30 | 4,050 | 4,085 | 4,035 | 4,060 | -1.46% | 52,400 | 2333億3230万 | +0.4% | 14.87 | 0.82 |
| 10/27 | 4,040 | 4,120 | 4,035 | 4,120 | +1.98% | 59,500 | 2367億8056万 | +1.83% | 15.09 | 0.83 |
| 10/26 | 4,050 | 4,090 | 4,015 | 4,040 | 0% | 48,000 | 2321億8288万 | -0.12% | 14.8 | 0.82 |
| 10/25 | 4,065 | 4,075 | 4,040 | 4,040 | -0.25% | 39,200 | 2321億8288万 | -0.17% | 14.8 | 0.82 |
| 10/24 | 4,030 | 4,060 | 3,975 | 4,050 | -0.49% | 79,100 | 2327億5759万 | 0% | 14.83 | 0.82 |
| 10/23 | 4,005 | 4,080 | 4,000 | 4,070 | +1.24% | 84,000 | 2339億701万 | +0.49% | 14.91 | 0.82 |
| 10/20 | 3,970 | 4,060 | 3,950 | 4,020 | +2.03% | 84,900 | 2310億3346万 | -0.72% | 14.72 | 0.81 |
| 10/19 | 3,905 | 3,960 | 3,905 | 3,940 | +0.25% | 33,600 | 2264億3578万 | -2.69% | 14.43 | 0.8 |
| 10/18 | 3,965 | 3,970 | 3,910 | 3,930 | -0.88% | 41,100 | 2258億6107万 | -3.03% | 14.39 | 0.79 |
| 10/17 | 4,000 | 4,010 | 3,950 | 3,965 | -0.75% | 46,600 | 2278億7255万 | -2.24% | 14.52 | 0.8 |
| 10/16 | 3,995 | 4,055 | 3,975 | 3,995 | -0.62% | 73,200 | 2295億9668万 | -1.53% | 14.63 | 0.81 |
| 10/13 | 4,000 | 4,035 | 3,980 | 4,020 | +0.25% | 88,500 | 2310億3346万 | -0.96% | 14.72 | 0.81 |
| 10/12 | 4,065 | 4,065 | 3,980 | 4,010 | -1.35% | 74,700 | 2304億5875万 | -1.26% | 14.69 | 0.81 |
| 10/11 | 4,070 | 4,095 | 4,055 | 4,065 | +0.49% | 93,200 | 2336億1965万 | +0.02% | 14.89 | 0.82 |
| 10/10 | 4,010 | 4,060 | 4,010 | 4,045 | +1% | 83,000 | 2324億7023万 | -0.49% | 14.82 | 0.82 |
| 10/06 | 3,965 | 4,025 | 3,965 | 4,005 | +0.25% | 96,100 | 2301億7139万 | -1.5% | 14.67 | 0.81 |
| 10/05 | 3,905 | 4,010 | 3,905 | 3,995 | +2.04% | 102,100 | 2295億9668万 | -1.77% | 14.63 | 0.81 |
| 10/04 | 3,980 | 3,990 | 3,910 | 3,915 | -2.61% | 105,900 | 2249億9900万 | -3.83% | 14.34 | 0.79 |
| 10/03 | 4,015 | 4,060 | 3,990 | 4,020 | -0.12% | 89,200 | 2310億3346万 | -1.42% | 14.72 | 0.81 |
| 10/02 | 4,050 | 4,105 | 4,020 | 4,025 | -0.62% | 114,200 | 2313億2081万 | -1.42% | 14.74 | 0.81 |
| 10/01 | 株式併合 5→1 |
| 09/29 | 4,190 | 4,210 | 4,025 | 4,050 | -3.8% | 134,300 | 2327億5759万 | -0.83% | 14.83 | 0.84 |
| 09/28 | 4,125 | 4,230 | 4,125 | 4,210 | +0.36% | 156,000 | 483億9059万 | +3.14% | 2.97 | 0.17 |
| 09/27 | 4,175 | 4,195 | 4,110 | 4,195 | +0.24% | 89,900 | 2410億9089万 | +3.02% | 15.36 | 0.87 |
| 09/26 | 4,100 | 4,195 | 4,100 | 4,185 | +1.45% | 76,320 | 2405億1618万 | +2.98% | 15.32 | 0.87 |
| 09/25 | 4,125 | 4,145 | 4,100 | 4,125 | +0.24% | 89,600 | 2370億6792万 | +1.88% | 15.1 | 0.85 |
| 09/22 | 4,100 | 4,140 | 4,085 | 4,115 | +0.24% | 84,680 | 2364億9321万 | +2.03% | 15.07 | 0.85 |
| 09/21 | 4,090 | 4,180 | 4,090 | 4,105 | +0.37% | 97,220 | 2359億1850万 | +2.14% | 15.03 | 0.85 |
| 09/20 | 4,115 | 4,130 | 4,090 | 4,090 | -0.24% | 102,040 | 2350億5643万 | +2.12% | 14.97 | 0.85 |
| 09/19 | 4,050 | 4,100 | 4,035 | 4,100 | +1.23% | 98,880 | 2356億3114万 | +2.71% | 15.01 | 0.85 |
| 09/15 | 4,045 | 4,090 | 4,020 | 4,050 | +0.25% | 138,920 | 2327億5759万 | +1.84% | 14.83 | 0.84 |
| 09/14 | 4,030 | 4,060 | 4,010 | 4,040 | +0.5% | 71,040 | 2321億8288万 | +1.94% | 14.79 | 0.84 |
| 09/13 | 4,030 | 4,035 | 3,990 | 4,020 | -0.74% | 82,320 | 2310億3346万 | +1.8% | 14.72 | 0.83 |
| 09/12 | 4,000 | 4,050 | 4,000 | 4,050 | +1.12% | 45,300 | 2327億5759万 | +2.9% | 14.83 | 0.84 |
| 09/11 | 4,010 | 4,025 | 3,980 | 4,005 | +0.5% | 57,880 | 2301億7140万 | +2.19% | 14.66 | 0.83 |
| 09/08 | 4,085 | 4,090 | 3,985 | 3,985 | -1.85% | 108,220 | 2290億2198万 | +2.13% | 14.59 | 0.83 |
| 09/07 | 4,065 | 4,100 | 4,060 | 4,060 | -0.25% | 78,720 | 2333億3230万 | +4.48% | 14.86 | 0.84 |
| 09/06 | 4,085 | 4,100 | 4,070 | 4,070 | -0.37% | 67,980 | 2339億701万 | +5.2% | 14.9 | 0.84 |
| 09/05 | 4,065 | 4,095 | 4,060 | 4,085 | -0.12% | 78,700 | 2347億6908万 | +6.05% | 14.96 | 0.85 |
| 09/04 | 4,050 | 4,100 | 4,045 | 4,090 | +0.99% | 68,680 | 2350億5643万 | +6.7% | 14.97 | 0.85 |
| 09/01 | 4,045 | 4,065 | 4,025 | 4,050 | 0% | 82,740 | 2327億5759万 | +6.19% | 14.83 | 0.84 |
| 08/31 | 4,080 | 4,100 | 4,045 | 4,050 | -0.86% | 142,700 | 2327億5759万 | +6.69% | 14.83 | 0.84 |
