株価チャート
2023/09/06～2024/02/02
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 |
| 02/02 | 1,507 | 1,519 | 1,501 | 1,514 | +1.07% | 35,600 | 309億8370万 | +1.14% | 8.42 | 1.89 |
| 02/01 | 1,499 | 1,508 | 1,491 | 1,498 | -0.86% | 65,800 | 306億5627万 | +0.33% | 8.33 | 1.87 |
| 01/31 | 1,503 | 1,511 | 1,486 | 1,511 | +0.33% | 104,500 | 309億2231万 | +1.41% | 8.4 | 1.89 |
| 01/30 | 1,528 | 1,542 | 1,506 | 1,506 | -0.99% | 79,900 | 308億1998万 | +1.35% | 8.38 | 1.88 |
| 01/29 | 1,525 | 1,525 | 1,516 | 1,521 | +0.13% | 37,000 | 311億2696万 | +2.63% | 8.46 | 1.9 |
| 01/26 | 1,512 | 1,529 | 1,508 | 1,519 | +0.66% | 58,100 | 310億8603万 | +2.77% | 8.45 | 1.9 |
| 01/25 | 1,516 | 1,519 | 1,504 | 1,509 | +0.2% | 52,800 | 308億8138万 | +2.51% | 8.39 | 1.89 |
| 01/24 | 1,522 | 1,522 | 1,502 | 1,506 | -0.46% | 38,800 | 308億1998万 | +2.66% | 8.38 | 1.88 |
| 01/23 | 1,522 | 1,534 | 1,508 | 1,513 | 0% | 68,600 | 309億6324万 | +3.56% | 8.42 | 1.89 |
| 01/22 | 1,510 | 1,519 | 1,500 | 1,513 | +0.27% | 62,400 | 309億6324万 | +3.99% | 8.42 | 1.89 |
| 01/19 | 1,519 | 1,520 | 1,500 | 1,509 | 0% | 69,300 | 308億8138万 | +4.21% | 8.39 | 1.89 |
| 01/18 | 1,514 | 1,524 | 1,505 | 1,509 | -0.79% | 71,500 | 308億8138万 | +4.79% | 8.39 | 1.89 |
| 01/17 | 1,519 | 1,551 | 1,514 | 1,521 | -0.2% | 98,000 | 311億2696万 | +6.29% | 8.46 | 1.9 |
| 01/16 | 1,537 | 1,546 | 1,514 | 1,524 | -1.8% | 95,200 | 311億8835万 | +7.17% | 8.48 | 1.91 |
| 01/15 | 1,550 | 1,602 | 1,530 | 1,552 | +5.65% | 369,600 | 317億6136万 | +9.84% | 8.63 | 1.94 |
| 01/12 | 1,500 | 1,505 | 1,469 | 1,469 | -2.33% | 126,200 | 300億6279万 | +4.63% | 8.17 | 1.84 |
| 01/11 | 1,512 | 1,518 | 1,497 | 1,504 | -0.2% | 90,200 | 307億7905万 | +7.51% | 8.37 | 1.88 |
| 01/10 | 1,510 | 1,516 | 1,500 | 1,507 | +0.4% | 86,500 | 308億4045万 | +8.18% | 8.38 | 1.88 |
| 01/09 | 1,485 | 1,511 | 1,485 | 1,501 | +2.6% | 93,500 | 307億1766万 | +8.22% | 8.35 | 1.88 |
| 01/05 | 1,499 | 1,500 | 1,463 | 1,463 | -1.81% | 93,600 | 299億4000万 | +5.86% | 8.14 | 1.83 |
| 01/04 | 1,460 | 1,490 | 1,444 | 1,490 | +1.92% | 82,800 | 304億9255万 | +7.97% | 8.29 | 1.86 |
| 2023 |
| 12/29 | 1,462 | 1,471 | 1,452 | 1,462 | 0% | 71,600 | 299億1953万 | +6.25% | 8.13 | 1.83 |
| 12/28 | 1,437 | 1,462 | 1,425 | 1,462 | +1.74% | 68,700 | 299億1953万 | +6.4% | 8.13 | 1.83 |
| 12/27 | 1,400 | 1,437 | 1,400 | 1,437 | +2.5% | 115,900 | 294億791万 | +4.74% | 7.99 | 1.8 |
| 12/26 | 1,409 | 1,416 | 1,401 | 1,402 | -0.85% | 70,500 | 286億9164万 | +2.19% | 7.8 | 1.75 |
| 12/25 | 1,432 | 1,432 | 1,406 | 1,414 | -0.7% | 74,500 | 289億3722万 | +2.99% | 7.87 | 1.77 |
| 12/22 | 1,415 | 1,430 | 1,415 | 1,424 | +1.28% | 66,200 | 291億4187万 | +3.71% | 7.92 | 1.78 |
| 12/21 | 1,409 | 1,415 | 1,395 | 1,406 | -1.33% | 76,600 | 287億7350万 | +2.48% | 7.82 | 1.76 |
| 12/20 | 1,420 | 1,431 | 1,412 | 1,425 | +1.79% | 135,300 | 291億6234万 | +3.86% | 7.93 | 1.78 |
| 12/19 | 1,392 | 1,400 | 1,377 | 1,400 | +0.94% | 99,100 | 286億5072万 | +2.19% | 7.79 | 1.75 |
| 12/18 | 1,388 | 1,391 | 1,371 | 1,387 | +0.22% | 97,000 | 283億8467万 | +1.24% | 7.71 | 1.73 |
| 12/15 | 1,370 | 1,384 | 1,367 | 1,384 | +1.84% | 125,300 | 283億2328万 | +0.95% | 7.7 | 1.73 |
| 12/14 | 1,367 | 1,370 | 1,351 | 1,359 | +0.37% | 82,100 | 278億1166万 | -0.88% | 7.56 | 1.7 |
| 12/13 | 1,360 | 1,371 | 1,348 | 1,354 | +1.58% | 138,600 | 277億933万 | -1.24% | 7.53 | 1.69 |
| 12/12 | 1,315 | 1,333 | 1,315 | 1,333 | +1.45% | 95,200 | 272億7957万 | -2.91% | 7.41 | 1.67 |
| 12/11 | 1,282 | 1,317 | 1,282 | 1,314 | +2.66% | 147,700 | 268億9074万 | -4.51% | 7.31 | 1.64 |
| 12/08 | 1,286 | 1,300 | 1,277 | 1,280 | -0.78% | 168,700 | 261億9494万 | -7.18% | 7.12 | 1.6 |
| 12/07 | 1,301 | 1,308 | 1,289 | 1,290 | -2.05% | 259,700 | 263億9959万 | -6.72% | 7.18 | 1.61 |
| 12/06 | 1,320 | 1,323 | 1,310 | 1,317 | -0.53% | 164,500 | 269億5214万 | -4.98% | 7.33 | 1.65 |
| 12/05 | 1,328 | 1,336 | 1,322 | 1,324 | -0.97% | 122,700 | 270億9539万 | -4.61% | 7.36 | 1.66 |
| 12/04 | 1,354 | 1,354 | 1,329 | 1,337 | -1.26% | 179,700 | 273億6143万 | -3.81% | 7.44 | 1.67 |
| 12/01 | 1,367 | 1,372 | 1,349 | 1,354 | -0.73% | 123,900 | 277億933万 | -2.59% | 7.53 | 1.69 |
| 11/30 | 1,377 | 1,377 | 1,356 | 1,364 | -1.09% | 115,900 | 279億1398万 | -1.8% | 7.59 | 1.68 |
| 11/29 | 1,364 | 1,385 | 1,364 | 1,379 | -0.79% | 212,500 | 282億2095万 | -0.72% | 7.67 | 1.7 |
| 11/28 | 1,395 | 1,396 | 1,384 | 1,390 | -1% | 372,700 | 284億4607万 | +0.22% | 7.73 | 1.71 |
| 11/27 | 1,420 | 1,423 | 1,401 | 1,404 | -0.85% | 184,900 | 287億3257万 | +1.3% | 7.81 | 1.73 |
| 11/24 | 1,421 | 1,422 | 1,411 | 1,416 | +0.07% | 139,600 | 289億7815万 | +2.24% | 7.88 | 1.74 |
| 11/22 | 1,415 | 1,417 | 1,408 | 1,415 | -0.35% | 107,300 | 289億5769万 | +2.31% | 7.87 | 1.74 |
| 11/21 | 1,429 | 1,430 | 1,413 | 1,420 | -0.63% | 87,100 | 290億6001万 | +2.82% | 7.9 | 1.75 |
| 11/20 | 1,418 | 1,438 | 1,418 | 1,429 | +0.78% | 80,500 | 292億4419万 | +3.55% | 7.95 | 1.76 |
| 11/17 | 1,402 | 1,418 | 1,401 | 1,418 | +1.5% | 42,900 | 290億1908万 | +2.9% | 7.89 | 1.75 |
| 11/16 | 1,405 | 1,409 | 1,393 | 1,397 | -0.92% | 51,000 | 285億8932万 | +1.38% | 7.77 | 1.72 |
| 11/15 | 1,401 | 1,410 | 1,397 | 1,410 | +2.03% | 59,000 | 288億5536万 | +2.03% | 7.84 | 1.74 |
| 11/14 | 1,386 | 1,393 | 1,372 | 1,382 | -0.58% | 68,100 | 282億8235万 | -0.29% | 7.69 | 1.7 |
| 11/13 | 1,408 | 1,409 | 1,386 | 1,390 | -1.35% | 59,500 | 284億4607万 | 0% | 7.73 | 1.71 |
| 11/10 | 1,388 | 1,410 | 1,384 | 1,409 | +1.37% | 53,000 | 288億3490万 | +1.08% | 7.84 | 1.74 |
| 11/09 | 1,370 | 1,392 | 1,366 | 1,390 | +1.39% | 44,000 | 284億4607万 | -0.5% | 7.73 | 1.71 |
| 11/08 | 1,395 | 1,398 | 1,366 | 1,371 | -1.93% | 86,300 | 280億5724万 | -2.14% | 7.63 | 1.69 |
| 11/07 | 1,406 | 1,406 | 1,386 | 1,398 | +0.29% | 58,300 | 286億979万 | -0.64% | 7.78 | 1.72 |
| 11/06 | 1,391 | 1,399 | 1,385 | 1,394 | +0.5% | 79,900 | 285億2793万 | -1.27% | 7.75 | 1.72 |
| 11/02 | 1,388 | 1,391 | 1,372 | 1,387 | 0% | 82,400 | 283億8467万 | -2.19% | 7.71 | 1.71 |
| 11/01 | 1,392 | 1,395 | 1,375 | 1,387 | +0.8% | 58,700 | 283億8467万 | -2.67% | 7.71 | 1.71 |
| 10/31 | 1,349 | 1,376 | 1,343 | 1,376 | +2% | 45,400 | 281億5956万 | -3.91% | 7.65 | 1.7 |
| 10/30 | 1,366 | 1,371 | 1,344 | 1,349 | -1.68% | 75,200 | 276億701万 | -6.25% | 7.5 | 1.66 |
| 10/27 | 1,350 | 1,372 | 1,342 | 1,372 | +2.39% | 58,800 | 280億7770万 | -5.25% | 7.63 | 1.69 |
| 10/26 | 1,340 | 1,348 | 1,334 | 1,340 | -0.52% | 82,000 | 274億2283万 | -7.84% | 7.45 | 1.65 |
| 10/25 | 1,368 | 1,381 | 1,345 | 1,347 | -0.59% | 95,800 | 275億6608万 | -7.93% | 7.49 | 1.66 |
| 10/24 | 1,345 | 1,359 | 1,307 | 1,355 | +1.5% | 113,400 | 277億2980万 | -7.89% | 7.54 | 1.67 |
| 10/23 | 1,370 | 1,378 | 1,333 | 1,335 | -1.98% | 89,400 | 273億2050万 | -9.68% | 7.43 | 1.65 |
| 10/20 | 1,359 | 1,370 | 1,339 | 1,362 | -0.29% | 135,000 | 278億7305万 | -8.28% | 7.58 | 1.68 |
| 10/19 | 1,380 | 1,389 | 1,366 | 1,366 | -1.23% | 108,100 | 279億5491万 | -8.38% | 7.6 | 1.68 |
| 10/18 | 1,385 | 1,385 | 1,373 | 1,383 | +0.95% | 72,900 | 283億281万 | -7.62% | 7.69 | 1.7 |
| 10/17 | 1,382 | 1,389 | 1,369 | 1,370 | -0.51% | 113,400 | 280億3677万 | -8.79% | 7.62 | 1.69 |
| 10/16 | 1,370 | 1,401 | 1,364 | 1,377 | +0.29% | 103,900 | 281億8002万 | -8.75% | 7.66 | 1.7 |
| 10/13 | 1,421 | 1,421 | 1,364 | 1,373 | -3.31% | 292,300 | 280億9817万 | -9.43% | 7.64 | 1.69 |
| 10/12 | 1,440 | 1,446 | 1,405 | 1,420 | -5.59% | 348,300 | 290億6001万 | -6.76% | 7.9 | 1.75 |
| 10/11 | 1,518 | 1,526 | 1,496 | 1,504 | -0.27% | 87,100 | 307億7905万 | -1.64% | 8.37 | 1.85 |
| 10/10 | 1,495 | 1,508 | 1,488 | 1,508 | +1.28% | 80,100 | 308億6091万 | -1.57% | 8.39 | 1.86 |
| 10/06 | 1,496 | 1,501 | 1,482 | 1,489 | -0.53% | 65,000 | 304億7208万 | -2.93% | 8.28 | 1.83 |
| 10/05 | 1,482 | 1,501 | 1,481 | 1,497 | +1.7% | 71,100 | 306億3580万 | -2.48% | 8.33 | 1.84 |
| 10/04 | 1,481 | 1,485 | 1,452 | 1,472 | -1.54% | 108,700 | 301億2418万 | -4.17% | 8.19 | 1.81 |
| 10/03 | 1,533 | 1,533 | 1,495 | 1,495 | -1.45% | 83,600 | 305億9487万 | -2.8% | 8.32 | 1.84 |
| 10/02 | 1,530 | 1,540 | 1,515 | 1,517 | -0.91% | 83,400 | 310億4510万 | -1.37% | 8.44 | 1.87 |
| 09/29 | 1,553 | 1,562 | 1,524 | 1,531 | -0.91% | 84,300 | 313億3160万 | -0.46% | 8.52 | 1.89 |
| 09/28 | 1,558 | 1,560 | 1,539 | 1,545 | -0.9% | 65,100 | 316億1811万 | +0.46% | 8.59 | 1.9 |
| 09/27 | 1,558 | 1,559 | 1,533 | 1,559 | +0.06% | 78,700 | 319億462万 | +1.37% | 8.67 | 1.92 |
| 09/26 | 1,565 | 1,583 | 1,556 | 1,558 | -0.32% | 63,200 | 318億8415万 | +1.43% | 8.67 | 1.92 |
| 09/25 | 1,552 | 1,569 | 1,543 | 1,563 | +0.84% | 49,100 | 319億8648万 | +1.89% | 8.69 | 1.93 |
| 09/22 | 1,540 | 1,556 | 1,534 | 1,550 | +0.26% | 60,000 | 317億2044万 | +1.31% | 8.62 | 1.91 |
| 09/21 | 1,550 | 1,582 | 1,544 | 1,546 | +0.19% | 91,900 | 316億3858万 | +1.18% | 8.6 | 1.91 |
| 09/20 | 1,550 | 1,552 | 1,537 | 1,543 | -0.71% | 57,600 | 315億7718万 | +1.11% | 8.58 | 1.9 |
| 09/19 | 1,547 | 1,557 | 1,538 | 1,554 | +1.37% | 82,600 | 318億229万 | +1.9% | 8.64 | 1.91 |
| 09/15 | 1,511 | 1,533 | 1,503 | 1,533 | +1.59% | 66,200 | 313億7253万 | +0.52% | 8.53 | 1.89 |
| 09/14 | 1,512 | 1,516 | 1,508 | 1,509 | -0.46% | 60,300 | 308億8138万 | -1.11% | 8.39 | 1.86 |
| 09/13 | 1,510 | 1,524 | 1,509 | 1,516 | +0.4% | 95,800 | 310億2463万 | -0.92% | 8.43 | 1.87 |
| 09/12 | 1,520 | 1,528 | 1,508 | 1,510 | -0.66% | 100,200 | 309億184万 | -1.31% | 8.4 | 1.86 |
| 09/11 | 1,527 | 1,534 | 1,510 | 1,520 | -0.46% | 53,600 | 311億649万 | -0.78% | 8.45 | 1.87 |
| 09/08 | 1,540 | 1,545 | 1,518 | 1,527 | -1.61% | 122,500 | 312億4974万 | -0.46% | 8.49 | 1.88 |
| 09/07 | 1,560 | 1,560 | 1,549 | 1,552 | -0.64% | 59,100 | 317億6136万 | +0.98% | 8.63 | 1.91 |
| 09/06 | 1,563 | 1,565 | 1,548 | 1,562 | +0.13% | 62,000 | 319億6601万 | +1.49% | 8.69 | 1.92 |
