株価チャート
2023/08/03～2024/01/09
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 | 1,827 | 1,850 | 1,810 | 1,827 | +0.05% | 1,800 | 239億5103万 | +1.39% | 9.47 | 1.01 |
| 01/05 | 1,850 | 1,850 | 1,826 | 1,826 | -1.24% | 700 | 239億3792万 | +1.5% | 9.46 | 1.01 |
| 01/04 | 1,848 | 1,849 | 1,846 | 1,849 | +0.05% | 7,400 | 242億3944万 | +2.95% | 9.58 | 1.02 |
| 2023 |
| 12/29 | 1,849 | 1,849 | 1,848 | 1,848 | 0% | 200 | 242億2633万 | +3.07% | 9.58 | 1.07 |
| 12/28 | 1,850 | 1,850 | 1,848 | 1,848 | +0.93% | 1,300 | 242億2633万 | +3.24% | 9.58 | 1.07 |
| 12/27 | 1,834 | 1,838 | 1,831 | 1,831 | +0.55% | 5,800 | 240億347万 | +2.52% | 9.49 | 1.06 |
| 12/26 | 1,820 | 1,825 | 1,820 | 1,821 | +0.05% | 500 | 238億7238万 | +2.19% | 9.44 | 1.05 |
| 12/25 | 1,822 | 1,834 | 1,805 | 1,820 | -0.11% | 5,200 | 238億5927万 | +2.36% | 9.43 | 1.05 |
| 12/22 | 1,830 | 1,832 | 1,810 | 1,822 | +0.11% | 3,000 | 238億8549万 | +2.76% | 9.44 | 1.05 |
| 12/21 | 1,796 | 1,820 | 1,796 | 1,820 | +1.34% | 900 | 238億5927万 | +3% | 9.43 | 1.05 |
| 12/20 | 1,798 | 1,799 | 1,777 | 1,796 | +0.5% | 1,200 | 235億4464万 | +1.93% | 9.31 | 1.04 |
| 12/19 | 1,790 | 1,790 | 1,786 | 1,787 | -0.28% | 1,200 | 234億2665万 | +1.65% | 9.26 | 1.03 |
| 12/18 | 1,792 | 1,792 | 1,792 | 1,792 | 0% | 100 | 234億9220万 | +2.11% | 9.29 | 1.04 |
| 12/15 | 1,775 | 1,793 | 1,774 | 1,792 | -0.33% | 1,400 | 234億9220万 | +2.34% | 9.29 | 1.04 |
| 12/14 | 1,801 | 1,801 | 1,780 | 1,798 | -0.28% | 400 | 235億7086万 | +2.92% | 9.32 | 1.04 |
| 12/13 | 1,803 | 1,803 | 1,803 | 1,803 | 0% | 300 | 236億3641万 | +3.38% | 9.34 | 1.04 |
| 12/12 | 1,772 | 1,803 | 1,772 | 1,803 | +1.75% | 1,300 | 236億3641万 | +3.62% | 9.34 | 1.04 |
| 12/11 | 1,819 | 1,819 | 1,753 | 1,772 | -0.17% | 10,800 | 232億3001万 | +2.01% | 9.18 | 1.03 |
| 12/08 | 1,775 | 1,790 | 1,752 | 1,775 | 0% | 3,100 | 232億6934万 | +2.36% | 9.2 | 1.03 |
| 12/07 | 1,770 | 1,775 | 1,766 | 1,775 | 0% | 1,200 | 232億6934万 | +2.48% | 9.2 | 1.03 |
| 12/06 | 1,775 | 1,775 | 1,700 | 1,775 | -0.78% | 3,200 | 232億6934万 | +2.6% | 9.2 | 1.03 |
| 12/05 | 1,775 | 1,789 | 1,767 | 1,789 | +0.79% | 1,900 | 234億5287万 | +3.59% | 9.27 | 1.04 |
| 12/04 | 1,746 | 1,780 | 1,746 | 1,775 | +1.54% | 1,500 | 232億6934万 | +2.96% | 9.2 | 1.03 |
| 12/01 | 1,758 | 1,758 | 1,668 | 1,748 | 0% | 3,200 | 229億1538万 | +1.57% | 9.06 | 1.01 |
| 11/30 | 1,747 | 1,760 | 1,747 | 1,748 | -0.68% | 1,400 | 229億1538万 | +1.57% | 9.06 | 1.01 |
| 11/29 | 1,764 | 1,769 | 1,744 | 1,760 | -0.23% | 1,000 | 230億7270万 | +2.33% | 9.12 | 1.02 |
| 11/28 | 1,789 | 1,789 | 1,751 | 1,764 | -0.62% | 2,600 | 231億2514万 | +2.68% | 9.14 | 1.02 |
| 11/27 | 1,777 | 1,777 | 1,761 | 1,775 | +0.97% | 4,100 | 232億6934万 | +3.44% | 9.2 | 1.03 |
| 11/24 | 1,740 | 1,758 | 1,740 | 1,758 | +1.09% | 3,000 | 230億4648万 | +2.57% | 9.11 | 1.02 |
| 11/22 | 1,735 | 1,739 | 1,723 | 1,739 | +0.23% | 3,000 | 227億9740万 | +1.46% | 9.01 | 1.01 |
| 11/21 | 1,731 | 1,743 | 1,722 | 1,735 | +0.35% | 800 | 227億4496万 | +1.34% | 8.99 | 1 |
| 11/20 | 1,685 | 1,729 | 1,680 | 1,729 | +2.01% | 1,700 | 226億6630万 | +1.05% | 8.96 | 1 |
| 11/17 | 1,680 | 1,695 | 1,670 | 1,695 | +0.77% | 1,700 | 222億2058万 | -0.94% | 8.79 | 0.98 |
| 11/16 | 1,685 | 1,685 | 1,682 | 1,682 | -0.18% | 500 | 220億5016万 | -1.64% | 8.72 | 0.97 |
| 11/15 | 1,685 | 1,685 | 1,681 | 1,685 | -0.12% | 300 | 220億8949万 | -1.35% | 8.73 | 0.98 |
| 11/14 | 1,686 | 1,687 | 1,686 | 1,687 | -1.63% | 500 | 221億1570万 | -1.17% | 8.74 | 0.98 |
| 11/13 | 1,718 | 1,718 | 1,715 | 1,715 | +1.48% | 300 | 224億8277万 | +0.35% | 8.89 | 0.99 |
| 11/10 | 1,690 | 1,690 | 1,690 | 1,690 | -0.59% | 200 | 221億5503万 | -1.17% | 8.76 | 0.98 |
| 11/09 | 1,682 | 1,700 | 1,682 | 1,700 | -0.87% | 900 | 222億8613万 | -0.76% | 8.81 | 0.98 |
| 11/07 | 1,715 | 1,715 | 1,715 | 1,715 | 0% | 1,000 | 224億8277万 | +0.12% | 8.89 | 0.99 |
| 11/06 | 1,730 | 1,730 | 1,688 | 1,715 | -0.35% | 3,300 | 224億8277万 | +0.12% | 8.89 | 0.99 |
| 11/02 | 1,729 | 1,729 | 1,721 | 1,721 | +1.24% | 600 | 225億6143万 | +0.47% | 8.92 | 1 |
| 11/01 | 1,749 | 1,749 | 1,655 | 1,700 | -1.9% | 4,300 | 222億8613万 | -0.7% | 8.81 | 0.98 |
| 10/30 | 1,745 | 1,745 | 1,716 | 1,733 | +1.64% | 1,900 | 227億1874万 | +1.23% | 8.98 | 1 |
| 10/27 | 1,725 | 1,725 | 1,695 | 1,705 | +0.29% | 900 | 223億5168万 | -0.23% | 8.84 | 0.99 |
| 10/26 | 1,705 | 1,721 | 1,681 | 1,700 | -0.87% | 1,600 | 222億8613万 | -0.47% | 8.81 | 0.98 |
| 10/25 | 1,759 | 1,759 | 1,700 | 1,715 | -0.23% | 4,500 | 224億8277万 | +0.47% | 8.89 | 0.99 |
| 10/24 | 1,729 | 1,729 | 1,650 | 1,719 | -0.58% | 6,200 | 225億3521万 | +0.94% | 8.91 | 0.99 |
| 10/23 | 1,723 | 1,729 | 1,723 | 1,729 | +0.35% | 2,900 | 226億6630万 | +1.83% | 8.96 | 1 |
| 10/20 | 1,724 | 1,759 | 1,700 | 1,723 | -0.12% | 3,900 | 225億8765万 | +1.77% | 8.93 | 1 |
| 10/19 | 1,718 | 1,725 | 1,714 | 1,725 | +0.41% | 600 | 226億1387万 | +2.13% | 8.94 | 1 |
| 10/18 | 1,690 | 1,726 | 1,690 | 1,718 | -0.58% | 600 | 225億2210万 | +2.02% | 8.9 | 0.99 |
| 10/17 | 1,730 | 1,730 | 1,728 | 1,728 | -0.52% | 1,000 | 226億5319万 | +2.86% | 8.96 | 1 |
| 10/12 | 1,720 | 1,738 | 1,720 | 1,737 | +1.7% | 600 | 227億7118万 | +3.64% | 9 | 1.01 |
| 10/11 | 1,673 | 1,713 | 1,673 | 1,708 | -0.29% | 1,300 | 223億9100万 | +2.28% | 8.85 | 0.99 |
| 10/10 | 1,667 | 1,713 | 1,667 | 1,713 | +0.35% | 700 | 224億5655万 | +2.88% | 8.88 | 0.99 |
| 10/06 | 1,658 | 1,707 | 1,658 | 1,707 | +1.73% | 1,500 | 223億7789万 | +2.77% | 8.85 | 0.99 |
| 10/05 | 1,698 | 1,698 | 1,678 | 1,678 | +3.26% | 1,100 | 219億9772万 | +1.27% | 8.7 | 0.97 |
| 10/04 | 1,665 | 1,665 | 1,614 | 1,625 | -2.93% | 7,400 | 213億292万 | -1.75% | 8.42 | 0.94 |
| 10/03 | 1,692 | 1,693 | 1,674 | 1,674 | -3.35% | 300 | 219億4528万 | +1.33% | 8.68 | 0.97 |
| 10/02 | 1,732 | 1,732 | 1,732 | 1,732 | -1.03% | 300 | 227億563万 | +5.03% | 8.98 | 1 |
| 09/28 | 1,783 | 1,783 | 1,732 | 1,750 | +0.4% | 2,200 | 229億4160万 | +6.45% | 9.22 | 1.05 |
| 09/27 | 1,720 | 1,743 | 1,720 | 1,743 | +1.34% | 600 | 228億4984万 | +6.41% | 9.18 | 1.05 |
| 09/26 | 1,715 | 1,739 | 1,715 | 1,720 | +0.88% | 300 | 225億4832万 | +5.46% | 9.06 | 1.04 |
| 09/25 | 1,749 | 1,750 | 1,705 | 1,705 | -0.23% | 6,700 | 223億5168万 | +4.86% | 8.98 | 1.03 |
| 09/22 | 1,717 | 1,751 | 1,670 | 1,709 | -0.41% | 7,300 | 224億411万 | +5.43% | 9 | 1.03 |
| 09/21 | 1,701 | 1,721 | 1,701 | 1,716 | +1.54% | 2,400 | 224億9588万 | +6.19% | 9.04 | 1.03 |
| 09/20 | 1,688 | 1,692 | 1,660 | 1,690 | +1.81% | 2,900 | 221億5503万 | +4.9% | 8.9 | 1.02 |
| 09/19 | 1,676 | 1,676 | 1,631 | 1,660 | -0.6% | 700 | 217億6175万 | +3.3% | 8.75 | 1 |
| 09/15 | 1,670 | 1,720 | 1,670 | 1,670 | 0% | 5,900 | 218億9284万 | +4.11% | 8.8 | 1.01 |
| 09/14 | 1,618 | 1,670 | 1,618 | 1,670 | +3.21% | 6,500 | 218億9284万 | +4.31% | 8.8 | 1.01 |
| 09/13 | 1,603 | 1,619 | 1,603 | 1,618 | +0.94% | 1,700 | 212億1115万 | +1.25% | 8.52 | 0.97 |
| 09/12 | 1,600 | 1,622 | 1,600 | 1,603 | -0.19% | 3,900 | 210億1451万 | +0.38% | 8.45 | 0.97 |
| 09/11 | 1,600 | 1,610 | 1,600 | 1,606 | -0.74% | 4,000 | 210億5384万 | +0.56% | 8.46 | 0.97 |
| 09/08 | 1,590 | 1,624 | 1,590 | 1,618 | +1.76% | 9,800 | 212億1115万 | +1.31% | 8.52 | 0.97 |
| 09/07 | 1,600 | 1,600 | 1,585 | 1,590 | -2.15% | 3,800 | 208億4408万 | -0.38% | 8.38 | 0.96 |
| 09/06 | 1,600 | 1,627 | 1,599 | 1,625 | +0.06% | 6,800 | 213億292万 | +1.82% | 8.56 | 0.98 |
| 09/05 | 1,600 | 1,639 | 1,600 | 1,624 | +2.01% | 6,200 | 212億8981万 | +1.82% | 8.56 | 0.98 |
| 09/04 | 1,599 | 1,600 | 1,592 | 1,592 | +0.13% | 1,100 | 208億7030万 | -0.13% | 8.39 | 0.96 |
| 09/01 | 1,590 | 1,590 | 1,590 | 1,590 | -0.63% | 300 | 208億4408万 | -0.31% | 8.38 | 0.96 |
| 08/31 | 1,610 | 1,610 | 1,596 | 1,600 | -0.62% | 2,100 | 209億7518万 | +0.31% | 8.43 | 0.96 |
| 08/30 | 1,600 | 1,610 | 1,600 | 1,610 | +0.63% | 3,000 | 211億627万 | +0.94% | 8.48 | 0.97 |
| 08/29 | 1,592 | 1,600 | 1,592 | 1,600 | +0.31% | 11,300 | 209億7518万 | +0.38% | 8.43 | 0.96 |
| 08/28 | 1,595 | 1,595 | 1,588 | 1,595 | 0% | 2,200 | 209億963万 | 0% | 8.4 | 0.96 |
| 08/25 | 1,595 | 1,595 | 1,579 | 1,595 | -0.19% | 6,200 | 209億963万 | 0% | 8.4 | 0.96 |
| 08/24 | 1,598 | 1,599 | 1,598 | 1,598 | +0.19% | 1,000 | 209億4896万 | +0.13% | 8.42 | 0.96 |
| 08/23 | 1,587 | 1,596 | 1,587 | 1,595 | +0.5% | 700 | 209億963万 | -0.13% | 8.4 | 0.96 |
| 08/22 | 1,584 | 1,590 | 1,580 | 1,587 | +0.19% | 2,200 | 208億476万 | -0.63% | 8.36 | 0.96 |
| 08/21 | 1,580 | 1,592 | 1,580 | 1,584 | +0.32% | 1,200 | 207億6543万 | -0.88% | 8.35 | 0.95 |
| 08/18 | 1,585 | 1,585 | 1,575 | 1,579 | -0.88% | 4,500 | 206億9988万 | -1.19% | 8.32 | 0.95 |
| 08/17 | 1,585 | 1,593 | 1,580 | 1,593 | +0.5% | 3,000 | 208億8341万 | -0.38% | 8.39 | 0.96 |
| 08/16 | 1,585 | 1,590 | 1,585 | 1,585 | -0.31% | 2,500 | 207億7854万 | -0.88% | 8.35 | 0.95 |
| 08/15 | 1,590 | 1,590 | 1,586 | 1,590 | 0% | 2,000 | 208億4408万 | -0.56% | 8.38 | 0.96 |
| 08/14 | 1,598 | 1,600 | 1,590 | 1,590 | -0.44% | 3,700 | 208億4408万 | -0.56% | 8.38 | 0.96 |
| 08/10 | 1,599 | 1,599 | 1,586 | 1,597 | +0.44% | 400 | 209億3585万 | -0.13% | 8.41 | 0.96 |
| 08/09 | 1,586 | 1,590 | 1,580 | 1,590 | -0.19% | 900 | 208億4408万 | -0.56% | 8.38 | 0.96 |
| 08/08 | 1,600 | 1,600 | 1,581 | 1,593 | -0.38% | 4,000 | 208億8341万 | -0.44% | 8.39 | 0.96 |
| 08/07 | 1,600 | 1,600 | 1,585 | 1,599 | -0.68% | 3,500 | 209億6207万 | -0.12% | 8.42 | 0.96 |
| 08/04 | 1,587 | 1,610 | 1,587 | 1,610 | +1.32% | 2,200 | 211億627万 | +0.56% | 8.48 | 0.97 |
| 08/03 | 1,600 | 1,600 | 1,589 | 1,589 | -0.69% | 2,800 | 208億3097万 | -0.69% | 8.37 | 0.96 |
