株価チャート
2023/08/30～2024/01/26
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 |
| 01/26 | 3,715 | 3,720 | 3,685 | 3,705 | -0.4% | 4,700 | 348億2700万 | +1.28% | 17.05 | 1 |
| 01/25 | 3,715 | 3,725 | 3,705 | 3,720 | +0.95% | 4,000 | 349億6800万 | +1.89% | 17.12 | 1 |
| 01/24 | 3,710 | 3,710 | 3,685 | 3,685 | -0.81% | 4,600 | 346億3900万 | +1.13% | 16.96 | 0.99 |
| 01/23 | 3,720 | 3,725 | 3,705 | 3,715 | +0.13% | 4,100 | 349億2100万 | +2.14% | 17.1 | 1 |
| 01/22 | 3,700 | 3,730 | 3,700 | 3,710 | +0.54% | 3,800 | 348億7400万 | +2.2% | 17.07 | 1 |
| 01/19 | 3,720 | 3,735 | 3,690 | 3,690 | -0.94% | 6,200 | 346億8600万 | +1.82% | 16.98 | 0.99 |
| 01/18 | 3,730 | 3,740 | 3,725 | 3,725 | 0% | 2,600 | 350億1500万 | +2.96% | 17.14 | 1 |
| 01/17 | 3,750 | 3,770 | 3,725 | 3,725 | -0.4% | 9,000 | 350億1500万 | +3.16% | 17.14 | 1 |
| 01/16 | 3,760 | 3,760 | 3,725 | 3,740 | -0.53% | 5,100 | 351億5600万 | +3.74% | 17.21 | 1.01 |
| 01/15 | 3,700 | 3,760 | 3,700 | 3,760 | +2.17% | 9,700 | 353億4400万 | +4.5% | 17.3 | 1.01 |
| 01/12 | 3,765 | 3,765 | 3,675 | 3,680 | -2.26% | 12,100 | 345億9200万 | +2.51% | 16.93 | 0.99 |
| 01/11 | 3,760 | 3,780 | 3,740 | 3,765 | +0.27% | 7,900 | 353億9100万 | +5.02% | 17.33 | 1.01 |
| 01/10 | 3,720 | 3,770 | 3,720 | 3,755 | +0.94% | 8,500 | 352億9700万 | +4.98% | 17.28 | 1.01 |
| 01/09 | 3,670 | 3,730 | 3,670 | 3,720 | +1.22% | 8,000 | 349億6800万 | +4.23% | 17.12 | 1 |
| 01/05 | 3,695 | 3,695 | 3,670 | 3,675 | -0.27% | 4,900 | 345億4500万 | +3.17% | 16.91 | 0.99 |
| 01/04 | 3,635 | 3,715 | 3,625 | 3,685 | +1.38% | 13,900 | 346億3900万 | +3.57% | 16.96 | 0.99 |
| 2023 |
| 12/29 | 3,605 | 3,670 | 3,590 | 3,635 | +0.83% | 12,900 | 341億6900万 | +2.31% | 16.73 | 0.98 |
| 12/28 | 3,560 | 3,615 | 3,555 | 3,605 | +1.26% | 9,000 | 338億8700万 | +1.55% | 16.59 | 0.97 |
| 12/27 | 3,545 | 3,560 | 3,545 | 3,560 | +0.14% | 5,900 | 334億6400万 | +0.34% | 16.38 | 0.96 |
| 12/26 | 3,540 | 3,570 | 3,535 | 3,555 | +0.57% | 8,200 | 334億1700万 | +0.2% | 16.36 | 0.96 |
| 12/25 | 3,515 | 3,540 | 3,515 | 3,535 | +0.43% | 4,800 | 332億2900万 | -0.37% | 16.27 | 0.95 |
| 12/22 | 3,540 | 3,540 | 3,520 | 3,520 | -0.56% | 2,700 | 330億8800万 | -0.85% | 16.2 | 0.95 |
| 12/21 | 3,510 | 3,540 | 3,510 | 3,540 | +0.71% | 2,400 | 332億7600万 | -0.31% | 16.29 | 0.95 |
| 12/20 | 3,505 | 3,535 | 3,505 | 3,515 | -0.14% | 3,100 | 330億4100万 | -1.01% | 16.17 | 0.94 |
| 12/19 | 3,550 | 3,550 | 3,495 | 3,520 | -0.56% | 8,200 | 330億8800万 | -0.93% | 16.2 | 0.95 |
| 12/18 | 3,545 | 3,545 | 3,505 | 3,540 | -0.28% | 4,800 | 332億7600万 | -0.37% | 16.29 | 0.95 |
| 12/15 | 3,530 | 3,550 | 3,520 | 3,550 | +1% | 2,000 | 333億7000万 | -0.08% | 16.34 | 0.95 |
| 12/14 | 3,540 | 3,540 | 3,515 | 3,515 | -0.71% | 2,500 | 330億4100万 | -1.04% | 16.17 | 0.94 |
| 12/13 | 3,555 | 3,560 | 3,540 | 3,540 | -0.28% | 1,900 | 332億7600万 | -0.28% | 16.29 | 0.95 |
| 12/12 | 3,550 | 3,555 | 3,545 | 3,550 | 0% | 1,300 | 333億7000万 | +0.06% | 16.34 | 0.95 |
| 12/11 | 3,550 | 3,555 | 3,535 | 3,550 | +0.14% | 2,500 | 333億7000万 | +0.14% | 16.34 | 0.95 |
| 12/08 | 3,550 | 3,565 | 3,515 | 3,545 | -0.56% | 5,500 | 333億2300万 | +0.08% | 16.31 | 0.95 |
| 12/07 | 3,560 | 3,565 | 3,545 | 3,565 | +0.14% | 3,100 | 335億1100万 | +0.71% | 16.4 | 0.96 |
| 12/06 | 3,550 | 3,565 | 3,550 | 3,560 | 0% | 3,300 | 334億6400万 | +0.65% | 16.38 | 0.96 |
| 12/05 | 3,555 | 3,560 | 3,545 | 3,560 | -0.14% | 2,500 | 334億6400万 | +0.76% | 16.38 | 0.96 |
| 12/04 | 3,565 | 3,565 | 3,555 | 3,565 | 0% | 2,400 | 335億1100万 | +0.99% | 16.4 | 0.96 |
| 12/01 | 3,565 | 3,565 | 3,550 | 3,565 | +0.14% | 3,200 | 335億1100万 | +1.11% | 16.4 | 0.96 |
| 11/30 | 3,540 | 3,560 | 3,540 | 3,560 | +0.28% | 2,100 | 334億6400万 | +1.11% | 16.38 | 0.96 |
| 11/29 | 3,555 | 3,560 | 3,550 | 3,550 | -0.28% | 1,100 | 333億7000万 | +0.97% | 16.34 | 0.95 |
| 11/28 | 3,550 | 3,560 | 3,550 | 3,560 | +0.14% | 1,600 | 334億6400万 | +1.37% | 16.38 | 0.96 |
| 11/27 | 3,560 | 3,575 | 3,550 | 3,555 | -0.14% | 2,600 | 334億1700万 | +1.37% | 16.36 | 0.96 |
| 11/24 | 3,560 | 3,565 | 3,535 | 3,560 | 0% | 2,000 | 334億6400万 | +1.63% | 16.38 | 0.96 |
| 11/22 | 3,540 | 3,565 | 3,540 | 3,560 | +0.14% | 3,300 | 334億6400万 | +1.77% | 16.38 | 0.96 |
| 11/21 | 3,570 | 3,570 | 3,535 | 3,555 | -0.42% | 3,500 | 334億1700万 | +1.77% | 16.36 | 0.96 |
| 11/20 | 3,570 | 3,570 | 3,555 | 3,570 | 0% | 2,300 | 335億5800万 | +2.32% | 16.43 | 0.96 |
| 11/17 | 3,545 | 3,570 | 3,540 | 3,570 | +0.71% | 3,800 | 335億5800万 | +2.47% | 16.43 | 0.96 |
| 11/16 | 3,550 | 3,550 | 3,530 | 3,545 | -0.14% | 2,700 | 333億2300万 | +1.9% | 16.31 | 0.95 |
| 11/15 | 3,560 | 3,575 | 3,530 | 3,550 | -0.42% | 9,800 | 333億7000万 | +2.1% | 16.34 | 0.95 |
| 11/14 | 3,515 | 3,565 | 3,515 | 3,565 | +0.99% | 7,000 | 335億1100万 | +2.59% | 16.4 | 0.96 |
| 11/13 | 3,530 | 3,535 | 3,515 | 3,530 | 0% | 3,800 | 331億8200万 | +1.67% | 16.24 | 0.95 |
| 11/10 | 3,535 | 3,535 | 3,500 | 3,530 | 0% | 3,400 | 331億8200万 | +1.7% | 16.24 | 0.95 |
| 11/09 | 3,520 | 3,550 | 3,505 | 3,530 | +1.73% | 21,200 | 331億8200万 | +1.79% | 16.24 | 0.95 |
| 11/08 | 3,480 | 3,485 | 3,460 | 3,470 | -0.29% | 5,300 | 326億1800万 | +0.14% | 15.97 | 0.93 |
| 11/07 | 3,480 | 3,490 | 3,475 | 3,480 | 0% | 2,900 | 327億1200万 | +0.4% | 16.01 | 0.94 |
| 11/06 | 3,485 | 3,505 | 3,480 | 3,480 | +0.14% | 5,400 | 327億1200万 | +0.37% | 16.01 | 0.94 |
| 11/02 | 3,500 | 3,500 | 3,455 | 3,475 | -0.71% | 6,200 | 326億6500万 | +0.2% | 15.99 | 0.93 |
| 11/01 | 3,485 | 3,500 | 3,485 | 3,500 | +0.43% | 3,900 | 329億 | +0.84% | 16.11 | 0.94 |
| 10/31 | 3,455 | 3,495 | 3,455 | 3,485 | +0.87% | 3,900 | 327億5900万 | +0.4% | 16.04 | 0.94 |
| 10/30 | 3,475 | 3,485 | 3,455 | 3,455 | -0.86% | 22,900 | 324億7700万 | -0.49% | 15.9 | 0.93 |
| 10/27 | 3,450 | 3,485 | 3,450 | 3,485 | +0.87% | 5,500 | 327億5900万 | +0.35% | 16.04 | 0.94 |
| 10/26 | 3,455 | 3,465 | 3,445 | 3,455 | 0% | 4,800 | 324億7700万 | -0.55% | 15.9 | 0.93 |
| 10/25 | 3,440 | 3,455 | 3,435 | 3,455 | +0.44% | 8,400 | 324億7700万 | -0.63% | 15.9 | 0.93 |
| 10/24 | 3,440 | 3,440 | 3,420 | 3,440 | +0.15% | 8,600 | 323億3600万 | -1.15% | 15.83 | 0.92 |
| 10/23 | 3,450 | 3,450 | 3,435 | 3,435 | -0.43% | 4,700 | 322億8900万 | -1.38% | 15.81 | 0.92 |
| 10/20 | 3,450 | 3,450 | 3,440 | 3,450 | +0.29% | 2,700 | 324億3000万 | -1.03% | 15.88 | 0.93 |
| 10/19 | 3,435 | 3,450 | 3,435 | 3,440 | -0.15% | 3,700 | 323億3600万 | -1.4% | 15.83 | 0.92 |
| 10/18 | 3,435 | 3,460 | 3,435 | 3,445 | +0.29% | 4,800 | 323億8300万 | -1.35% | 15.85 | 0.93 |
| 10/17 | 3,440 | 3,450 | 3,435 | 3,435 | -0.15% | 3,800 | 322億8900万 | -1.72% | 15.81 | 0.92 |
| 10/16 | 3,445 | 3,455 | 3,430 | 3,440 | -0.29% | 8,000 | 323億3600万 | -1.69% | 15.83 | 0.92 |
| 10/13 | 3,455 | 3,475 | 3,440 | 3,450 | -0.29% | 8,600 | 324億3000万 | -1.51% | 15.88 | 0.93 |
| 10/12 | 3,500 | 3,500 | 3,455 | 3,460 | -0.43% | 5,600 | 325億2400万 | -1.31% | 15.92 | 0.93 |
| 10/11 | 3,500 | 3,500 | 3,475 | 3,475 | -0.71% | 4,300 | 326億6500万 | -0.94% | 15.99 | 0.93 |
| 10/10 | 3,495 | 3,510 | 3,485 | 3,500 | -0.14% | 5,300 | 329億 | -0.26% | 16.11 | 0.94 |
| 10/06 | 3,490 | 3,520 | 3,490 | 3,505 | +0.43% | 5,000 | 329億4700万 | -0.11% | 16.13 | 0.94 |
| 10/05 | 3,465 | 3,495 | 3,460 | 3,490 | +1.01% | 6,700 | 328億600万 | -0.51% | 16.06 | 0.94 |
| 10/04 | 3,450 | 3,470 | 3,445 | 3,455 | -0.29% | 10,700 | 324億7700万 | -1.51% | 15.9 | 0.93 |
| 10/03 | 3,485 | 3,505 | 3,465 | 3,465 | -0.86% | 5,800 | 325億7100万 | -1.25% | 15.94 | 0.93 |
| 10/02 | 3,505 | 3,515 | 3,495 | 3,495 | -0.14% | 5,600 | 328億5300万 | -0.4% | 16.08 | 0.94 |
| 09/29 | 3,515 | 3,520 | 3,500 | 3,500 | -0.57% | 2,500 | 329億 | -0.2% | 16.11 | 0.96 |
| 09/28 | 3,530 | 3,530 | 3,505 | 3,520 | -0.28% | 3,000 | 330億8800万 | +0.43% | 16.2 | 0.97 |
| 09/27 | 3,510 | 3,530 | 3,500 | 3,530 | +0.71% | 3,400 | 331億8200万 | +0.77% | 16.24 | 0.97 |
| 09/26 | 3,525 | 3,525 | 3,495 | 3,505 | -0.14% | 5,500 | 329億4700万 | +0.17% | 16.13 | 0.96 |
| 09/25 | 3,500 | 3,515 | 3,495 | 3,510 | +0.43% | 4,100 | 329億9400万 | +0.4% | 16.15 | 0.97 |
| 09/22 | 3,495 | 3,495 | 3,480 | 3,495 | -0.14% | 7,900 | 328億5300万 | +0.03% | 16.08 | 0.96 |
| 09/21 | 3,515 | 3,525 | 3,500 | 3,500 | -0.85% | 4,400 | 329億 | +0.23% | 16.11 | 0.96 |
| 09/20 | 3,525 | 3,535 | 3,520 | 3,530 | +0.28% | 8,900 | 331億8200万 | +1.15% | 16.24 | 0.97 |
| 09/19 | 3,530 | 3,530 | 3,510 | 3,520 | +0.14% | 4,200 | 330億8800万 | +0.95% | 16.2 | 0.97 |
| 09/15 | 3,520 | 3,530 | 3,510 | 3,515 | -0.28% | 4,300 | 330億4100万 | +0.86% | 16.17 | 0.97 |
| 09/14 | 3,505 | 3,530 | 3,505 | 3,525 | +0.43% | 4,600 | 331億3500万 | +1.21% | 16.22 | 0.97 |
| 09/13 | 3,525 | 3,525 | 3,510 | 3,510 | -0.43% | 3,000 | 329億9400万 | +0.86% | 16.15 | 0.97 |
| 09/12 | 3,525 | 3,525 | 3,515 | 3,525 | 0% | 3,300 | 331億3500万 | +1.35% | 16.22 | 0.97 |
| 09/11 | 3,520 | 3,530 | 3,510 | 3,525 | -0.14% | 3,300 | 331億3500万 | +1.44% | 16.22 | 0.97 |
| 09/08 | 3,540 | 3,545 | 3,510 | 3,530 | -0.42% | 6,700 | 331億8200万 | +1.67% | 16.24 | 0.97 |
| 09/07 | 3,530 | 3,545 | 3,525 | 3,545 | +0.42% | 7,900 | 333億2300万 | +2.19% | 16.31 | 0.98 |
| 09/06 | 3,520 | 3,530 | 3,515 | 3,530 | +0.71% | 6,700 | 331億8200万 | +1.85% | 16.24 | 0.97 |
| 09/05 | 3,510 | 3,520 | 3,495 | 3,505 | 0% | 5,000 | 329億4700万 | +1.18% | 16.13 | 0.96 |
| 09/04 | 3,495 | 3,520 | 3,490 | 3,505 | +0.57% | 21,500 | 329億4700万 | +1.24% | 16.13 | 0.96 |
| 09/01 | 3,485 | 3,495 | 3,485 | 3,485 | +0.29% | 7,600 | 327億5900万 | +0.72% | 16.04 | 0.96 |
| 08/31 | 3,490 | 3,490 | 3,475 | 3,475 | -0.43% | 8,300 | 326億6500万 | +0.49% | 15.99 | 0.96 |
| 08/30 | 3,480 | 3,495 | 3,480 | 3,490 | +0.29% | 4,300 | 328億600万 | +0.95% | 16.06 | 0.96 |
