株価チャート
2023/09/11~2024/02/07
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 |
02/07 | 3,010 | 3,016 | 3,010 | 3,011 | +0.27% | 6,290 | - | +1.38% | - | - |
02/06 | 2,996 | 3,003 | 2,996 | 3,003 | -0.5% | 36,000 | - | +1.15% | - | - |
02/05 | 3,023 | 3,024 | 3,015 | 3,018 | +0.2% | 14,460 | - | +1.72% | - | - |
02/02 | 3,013 | 3,015 | 3,011 | 3,012 | +0.74% | 4,890 | - | +1.59% | - | - |
02/01 | 2,989 | 2,992 | 2,988 | 2,990 | -0.8% | 45,350 | - | +0.91% | - | - |
01/31 | 3,011 | 3,014 | 3,011 | 3,014 | +0.53% | 16,120 | - | +1.76% | - | - |
01/30 | 2,998 | 3,000 | 2,997 | 2,998 | +0.57% | 8,850 | - | +1.32% | - | - |
01/29 | 2,977 | 2,981 | 2,976 | 2,981 | +0.3% | 4,450 | - | +0.74% | - | - |
01/26 | 2,973 | 2,975 | 2,969 | 2,972 | +0.07% | 9,780 | - | +0.47% | - | - |
01/25 | 2,967 | 2,970 | 2,966 | 2,970 | -0.1% | 3,190 | - | +0.44% | - | - |
01/24 | 2,972 | 2,973 | 2,971 | 2,973 | -0.13% | 5,080 | - | +0.54% | - | - |
01/23 | 2,978 | 2,979 | 2,977 | 2,977 | +0.17% | 46,130 | - | +0.71% | - | - |
01/22 | 2,970 | 2,975 | 2,969 | 2,972 | +1.36% | 13,530 | - | +0.64% | - | - |
01/19 | 2,936 | 2,937 | 2,932 | 2,932 | +0.45% | 41,890 | - | -0.61% | - | - |
01/18 | 2,921 | 2,921 | 2,917 | 2,919 | -0.07% | 10,530 | - | -1.02% | - | - |
01/17 | 2,928 | 2,928 | 2,920 | 2,921 | -0.51% | 11,890 | - | -0.88% | - | - |
01/16 | 2,943 | 2,943 | 2,936 | 2,936 | -0.44% | 12,510 | - | -0.31% | - | - |
01/15 | 2,945 | 2,949 | 2,944 | 2,949 | -0.27% | 3,650 | - | +0.24% | - | - |
01/12 | 2,959 | 2,959 | 2,953 | 2,957 | -0.24% | 3,730 | - | +0.58% | - | - |
01/11 | 2,959 | 2,964 | 2,959 | 2,964 | +0.75% | 62,750 | - | +0.92% | - | - |
01/10 | 2,944 | 2,945 | 2,940 | 2,942 | -0.44% | 47,810 | - | +0.31% | - | - |
01/09 | 2,956 | 2,957 | 2,953 | 2,955 | +0.44% | 705,250 | - | +0.92% | - | - |
01/05 | 2,946 | 2,946 | 2,942 | 2,942 | -0.14% | 17,710 | - | +0.65% | - | - |
01/04 | 2,946 | 2,959 | 2,937 | 2,946 | -1.34% | 16,050 | - | +0.96% | - | - |
2023 |
12/29 | 2,985 | 2,988 | 2,984 | 2,986 | +0.03% | 19,910 | - | +2.54% | - | - |
12/28 | 2,981 | 2,985 | 2,981 | 2,985 | +0.3% | 67,500 | - | +2.75% | - | - |
12/27 | 2,976 | 2,976 | 2,971 | 2,976 | +0.27% | 15,170 | - | +2.69% | - | - |
12/26 | 2,964 | 2,968 | 2,963 | 2,968 | +0.3% | 2,000 | - | +2.66% | - | - |
12/25 | 2,938 | 2,972 | 2,933 | 2,959 | +0.2% | 11,770 | - | +2.6% | - | - |
12/22 | 2,957 | 2,958 | 2,953 | 2,953 | +0.17% | 40,790 | - | +2.64% | - | - |
12/21 | 2,950 | 2,952 | 2,947 | 2,948 | -1.11% | 31,240 | - | +2.72% | - | - |
12/20 | 2,977 | 2,981 | 2,977 | 2,981 | +0.71% | 15,570 | - | +4.09% | - | - |
12/19 | 2,958 | 2,961 | 2,957 | 2,960 | -0.13% | 44,840 | - | +3.71% | - | - |
12/18 | 2,960 | 2,964 | 2,960 | 2,964 | +0.1% | 56,400 | - | +4.18% | - | - |
12/15 | 2,956 | 2,961 | 2,954 | 2,961 | +0.3% | 125,250 | - | +4.44% | - | - |
12/14 | 2,949 | 2,954 | 2,949 | 2,952 | +1.48% | 75,860 | - | +4.5% | - | - |
12/13 | 2,910 | 2,911 | 2,909 | 2,909 | +0.45% | 15,320 | - | +3.3% | - | - |
12/12 | 2,894 | 2,897 | 2,894 | 2,896 | +0.42% | 10,110 | - | +3.13% | - | - |
12/11 | 2,884 | 2,885 | 2,882 | 2,884 | +0.31% | 109,350 | - | +2.96% | - | - |
12/08 | 2,871 | 2,875 | 2,870 | 2,875 | +0.28% | 59,450 | - | +2.97% | - | - |
12/07 | 2,868 | 2,869 | 2,867 | 2,867 | -0.49% | 59,190 | - | +3.02% | - | - |
12/06 | 2,875 | 2,882 | 2,875 | 2,881 | +0.1% | 14,390 | - | +3.89% | - | - |
12/05 | 2,878 | 2,878 | 2,875 | 2,878 | -0.24% | 51,310 | - | +4.2% | - | - |
12/04 | 2,883 | 2,885 | 2,881 | 2,885 | +0.87% | 238,930 | - | +4.83% | - | - |
12/01 | 2,861 | 2,864 | 2,860 | 2,860 | +0.99% | 43,780 | - | +4.3% | - | - |
11/30 | 2,829 | 2,832 | 2,822 | 2,832 | +0.39% | 5,520 | - | +3.58% | - | - |
11/29 | 2,818 | 2,822 | 2,818 | 2,821 | +0.25% | 3,040 | - | +3.48% | - | - |
11/28 | 2,816 | 2,816 | 2,813 | 2,814 | +0.11% | 75,760 | - | +3.46% | - | - |
11/27 | 2,815 | 2,816 | 2,811 | 2,811 | -0.07% | 45,220 | - | +3.57% | - | - |
11/24 | 2,814 | 2,814 | 2,812 | 2,813 | +0.54% | 43,320 | - | +3.84% | - | - |
11/22 | 2,795 | 2,799 | 2,795 | 2,798 | -0.18% | 2,150 | - | +3.4% | - | - |
11/21 | 2,803 | 2,804 | 2,801 | 2,803 | +0.72% | 8,610 | - | +3.7% | - | - |
11/20 | 2,787 | 2,788 | 2,783 | 2,783 | -0.29% | 56,030 | - | +3.15% | - | - |
11/17 | 2,790 | 2,792 | 2,789 | 2,791 | 0% | 2,260 | - | +3.45% | - | - |
11/16 | 2,791 | 2,793 | 2,787 | 2,791 | +0.25% | 75,780 | - | +3.56% | - | - |
11/15 | 2,781 | 2,784 | 2,779 | 2,784 | +1.61% | 23,340 | - | +3.42% | - | - |
11/14 | 2,740 | 2,740 | 2,738 | 2,740 | +0.44% | 2,120 | - | +1.93% | - | - |
11/13 | 2,731 | 2,732 | 2,726 | 2,728 | +0.74% | 24,310 | - | +1.6% | - | - |
11/10 | 2,704 | 2,709 | 2,702 | 2,708 | -0.59% | 16,120 | - | +0.97% | - | - |
11/09 | 2,721 | 2,724 | 2,721 | 2,724 | +0.11% | 12,310 | - | +1.68% | - | - |
11/08 | 2,726 | 2,726 | 2,721 | 2,721 | +0.26% | 2,820 | - | +1.64% | - | - |
11/07 | 2,717 | 2,718 | 2,714 | 2,714 | -0.26% | 1,910 | - | +1.42% | - | - |
11/06 | 2,720 | 2,722 | 2,719 | 2,721 | +2.37% | 66,270 | - | +1.68% | - | - |
11/02 | 2,661 | 2,662 | 2,658 | 2,658 | +0.76% | 43,120 | - | -0.64% | - | - |
11/01 | 2,636 | 2,639 | 2,635 | 2,638 | +0.57% | 203,870 | - | -1.46% | - | - |
10/31 | 2,633 | 2,633 | 2,623 | 2,623 | +0.81% | 4,760 | - | -2.16% | - | - |
10/30 | 2,596 | 2,602 | 2,596 | 2,602 | -1.1% | 5,300 | - | -3.13% | - | - |
10/27 | 2,630 | 2,631 | 2,626 | 2,631 | -0.27% | 16,110 | - | -2.23% | - | - |
10/26 | 2,640 | 2,643 | 2,635 | 2,638 | -0.72% | 10,630 | - | -2.19% | - | - |
10/25 | 2,658 | 2,658 | 2,655 | 2,657 | +0.45% | 3,730 | - | -1.67% | - | - |
10/24 | 2,642 | 2,645 | 2,637 | 2,645 | -0.45% | 7,030 | - | -2.33% | - | - |
10/23 | 2,658 | 2,658 | 2,654 | 2,657 | -0.6% | 6,170 | - | -2.14% | - | - |
10/20 | 2,672 | 2,674 | 2,670 | 2,673 | -0.71% | 16,940 | - | -1.73% | - | - |
10/19 | 2,697 | 2,698 | 2,691 | 2,692 | -1.03% | 10,120 | - | -1.21% | - | - |
10/18 | 2,718 | 2,721 | 2,715 | 2,720 | -0.11% | 5,790 | - | -0.33% | - | - |
10/17 | 2,723 | 2,723 | 2,718 | 2,723 | +0.93% | 11,810 | - | -0.33% | - | - |
10/16 | 2,703 | 2,703 | 2,698 | 2,698 | -2.77% | 5,060 | - | -1.32% | - | - |
10/13 | 2,696 | 2,775 | 2,695 | 2,775 | +2.17% | 7,230 | - | +1.39% | - | - |
10/12 | 2,715 | 2,716 | 2,714 | 2,716 | +0.44% | 6,570 | - | -0.8% | - | - |
10/11 | 2,705 | 2,706 | 2,704 | 2,704 | +0.3% | 8,120 | - | -1.39% | - | - |
10/10 | 2,696 | 2,699 | 2,694 | 2,696 | +1.62% | 45,000 | - | -1.82% | - | - |
10/06 | 2,654 | 2,656 | 2,651 | 2,653 | -0.3% | 14,840 | - | -3.56% | - | - |
10/05 | 2,655 | 2,661 | 2,652 | 2,661 | +0.72% | 13,500 | - | -3.48% | - | - |
10/04 | 2,648 | 2,649 | 2,637 | 2,642 | -1.34% | 15,000 | - | -4.38% | - | - |
10/03 | 2,682 | 2,682 | 2,675 | 2,678 | -0.7% | 2,380 | - | -3.29% | - | - |
10/02 | 2,703 | 2,706 | 2,697 | 2,697 | -0.41% | 8,210 | - | -2.74% | - | - |
09/29 | 2,707 | 2,708 | 2,700 | 2,708 | +0.3% | 3,090 | - | -2.45% | - | - |
09/28 | 2,699 | 2,700 | 2,692 | 2,700 | -0.37% | 7,220 | - | -2.84% | - | - |
09/27 | 2,705 | 2,710 | 2,705 | 2,710 | -0.59% | 8,140 | - | -2.59% | - | - |
09/26 | 2,733 | 2,733 | 2,724 | 2,726 | -0.4% | 9,520 | - | -2.12% | - | - |
09/25 | 2,736 | 2,739 | 2,731 | 2,737 | -0.33% | 12,420 | - | -1.79% | - | - |
09/22 | 2,740 | 2,747 | 2,738 | 2,746 | -0.76% | 8,240 | - | -1.54% | - | - |
09/21 | 2,769 | 2,772 | 2,767 | 2,767 | -0.4% | 6,400 | - | -0.9% | - | - |
09/20 | 2,779 | 2,779 | 2,775 | 2,778 | -0.36% | 6,390 | - | -0.57% | - | - |
09/19 | 2,790 | 2,791 | 2,786 | 2,788 | -1.13% | 13,880 | - | -0.32% | - | - |
09/15 | 2,815 | 2,820 | 2,815 | 2,820 | +0.89% | 6,180 | - | +0.75% | - | - |
09/14 | 2,789 | 2,795 | 2,789 | 2,795 | +0.22% | 6,190 | - | -0.21% | - | - |
09/13 | 2,792 | 2,793 | 2,787 | 2,789 | -0.18% | 5,130 | - | -0.53% | - | - |
09/12 | 2,793 | 2,794 | 2,791 | 2,794 | 0% | 2,820 | - | -0.46% | - | - |
09/11 | 2,790 | 2,794 | 2,787 | 2,794 | +0.25% | 7,880 | - | -0.53% | - | - |