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 | 1,874 | 1,881 | 1,855 | 1,855 | -1.28% | 51,100 | 784億7567万 | +3.34% | 14.15 | 1.09 |
| 01/25 | 1,871 | 1,887 | 1,870 | 1,879 | +0.32% | 70,800 | 794億9099万 | +5.03% | 14.34 | 1.11 |
| 01/24 | 1,861 | 1,877 | 1,855 | 1,873 | +0.43% | 69,700 | 792億3716万 | +5.11% | 14.29 | 1.1 |
| 01/23 | 1,877 | 1,883 | 1,862 | 1,865 | -0.96% | 97,900 | 788億9872万 | +5.01% | 14.23 | 1.1 |
| 01/22 | 1,878 | 1,895 | 1,876 | 1,883 | +1.02% | 88,300 | 796億6021万 | +6.38% | 14.37 | 1.11 |
| 01/19 | 1,870 | 1,870 | 1,860 | 1,864 | +0.38% | 68,000 | 788億5641万 | +5.73% | 14.22 | 1.1 |
| 01/18 | 1,840 | 1,860 | 1,834 | 1,857 | +1.36% | 97,100 | 785億6028万 | +5.69% | 14.17 | 1.09 |
| 01/17 | 1,854 | 1,870 | 1,832 | 1,832 | -1.24% | 84,000 | 775億266万 | +4.75% | 13.98 | 1.08 |
| 01/16 | 1,850 | 1,859 | 1,839 | 1,855 | +0.54% | 90,100 | 784億7567万 | +6.3% | 14.15 | 1.09 |
| 01/15 | 1,814 | 1,855 | 1,814 | 1,845 | +1.71% | 86,400 | 780億5262万 | +6.03% | 14.08 | 1.09 |
| 01/12 | 1,826 | 1,827 | 1,800 | 1,814 | -0.17% | 90,200 | 767億4117万 | +4.55% | 13.84 | 1.07 |
| 01/11 | 1,827 | 1,837 | 1,809 | 1,817 | +0.39% | 85,500 | 768億6808万 | +4.97% | 13.86 | 1.07 |
| 01/10 | 1,803 | 1,821 | 1,801 | 1,810 | +0.17% | 86,500 | 765億7195万 | +4.68% | 13.81 | 1.07 |
| 01/09 | 1,791 | 1,816 | 1,784 | 1,807 | +1.63% | 152,500 | 764億4503万 | +4.63% | 13.79 | 1.06 |
| 01/05 | 1,779 | 1,786 | 1,770 | 1,778 | +0.34% | 99,700 | 752億1819万 | +3.01% | 13.56 | 1.05 |
| 01/04 | 1,745 | 1,772 | 1,729 | 1,772 | +1.08% | 91,000 | 749億6436万 | +2.78% | 13.52 | 1.04 |
| 2023 |
| 12/29 | 1,743 | 1,755 | 1,743 | 1,753 | +0.57% | 71,400 | 741億6057万 | +1.86% | 13.37 | 1.07 |
| 12/28 | 1,726 | 1,743 | 1,722 | 1,743 | +0.98% | 66,000 | 737億3752万 | +1.4% | 13.3 | 1.06 |
| 12/27 | 1,713 | 1,727 | 1,712 | 1,726 | +1.23% | 76,300 | 730億1833万 | +0.52% | 13.17 | 1.05 |
| 12/26 | 1,701 | 1,710 | 1,695 | 1,705 | +0.41% | 76,100 | 721億2993万 | -0.64% | 13.01 | 1.04 |
| 12/25 | 1,718 | 1,722 | 1,696 | 1,698 | -1.16% | 67,200 | 718億3379万 | -0.93% | 12.95 | 1.04 |
| 12/22 | 1,708 | 1,718 | 1,700 | 1,718 | +0.76% | 78,600 | 726億7989万 | +0.23% | 13.11 | 1.05 |
| 12/21 | 1,692 | 1,709 | 1,688 | 1,705 | -0.29% | 77,900 | 721億2993万 | -0.41% | 13.01 | 1.04 |
| 12/20 | 1,716 | 1,732 | 1,706 | 1,710 | +0.18% | 111,400 | 723億4145万 | -0.12% | 13.05 | 1.04 |
| 12/19 | 1,702 | 1,714 | 1,692 | 1,707 | +0.41% | 77,700 | 722億1454万 | -0.35% | 13.02 | 1.04 |
| 12/18 | 1,710 | 1,711 | 1,688 | 1,700 | -1.11% | 65,700 | 719億1840万 | -0.7% | 12.97 | 1.04 |
| 12/15 | 1,703 | 1,722 | 1,701 | 1,719 | +0.82% | 129,600 | 727億2220万 | +0.35% | 13.11 | 1.05 |
| 12/14 | 1,727 | 1,728 | 1,702 | 1,705 | -1.39% | 79,800 | 721億2993万 | -0.41% | 13.01 | 1.04 |
| 12/13 | 1,710 | 1,739 | 1,710 | 1,729 | +0.76% | 133,700 | 731億4525万 | +1.05% | 13.19 | 1.06 |
| 12/12 | 1,710 | 1,724 | 1,703 | 1,716 | +1.06% | 154,900 | 725億9528万 | +0.41% | 13.09 | 1.05 |
| 12/11 | 1,699 | 1,704 | 1,692 | 1,698 | +1.56% | 75,600 | 718億3379万 | -0.64% | 12.95 | 1.04 |
| 12/08 | 1,700 | 1,703 | 1,668 | 1,672 | -2.34% | 191,100 | 707億3386万 | -2.17% | 12.76 | 1.02 |
| 12/07 | 1,723 | 1,728 | 1,708 | 1,712 | -1.38% | 65,400 | 724億2606万 | +0.06% | 13.06 | 1.04 |
| 12/06 | 1,713 | 1,740 | 1,712 | 1,736 | +1.34% | 78,500 | 734億4138万 | +1.46% | 13.24 | 1.06 |
| 12/05 | 1,738 | 1,741 | 1,713 | 1,713 | -1.44% | 75,900 | 724億6837万 | +0.23% | 13.07 | 1.05 |
| 12/04 | 1,745 | 1,752 | 1,736 | 1,738 | -0.69% | 96,400 | 735億2599万 | +1.58% | 13.26 | 1.06 |
| 12/01 | 1,758 | 1,765 | 1,742 | 1,750 | -0.96% | 125,600 | 740億3365万 | +2.34% | 13.35 | 1.07 |
| 11/30 | 1,768 | 1,772 | 1,744 | 1,767 | -0.11% | 90,200 | 747億5283万 | +3.39% | 13.48 | 1.08 |
| 11/29 | 1,746 | 1,775 | 1,742 | 1,769 | +1.67% | 162,500 | 748億3744万 | +3.63% | 13.5 | 1.08 |
| 11/28 | 1,700 | 1,742 | 1,700 | 1,740 | +2.29% | 142,100 | 736億1060万 | +1.99% | 13.27 | 1.06 |
| 11/27 | 1,707 | 1,711 | 1,694 | 1,701 | -0.23% | 87,400 | 719億6071万 | -0.35% | 12.98 | 1.04 |
| 11/24 | 1,700 | 1,714 | 1,699 | 1,705 | +0.83% | 94,600 | 721億2993万 | -0.23% | 13.01 | 1.04 |
| 11/22 | 1,687 | 1,699 | 1,685 | 1,691 | +0.06% | 74,400 | 715億3766万 | -1.23% | 12.9 | 1.03 |
| 11/21 | 1,671 | 1,693 | 1,667 | 1,690 | +1.26% | 90,700 | 714億9535万 | -1.52% | 12.89 | 1.03 |
| 11/20 | 1,693 | 1,698 | 1,667 | 1,669 | -1.07% | 108,200 | 706億695万 | -2.91% | 12.73 | 1.02 |
| 11/17 | 1,676 | 1,687 | 1,673 | 1,687 | +0.66% | 81,100 | 713億6844万 | -2.2% | 12.87 | 1.03 |
| 11/16 | 1,710 | 1,710 | 1,672 | 1,676 | -2.05% | 105,200 | 709億308万 | -3.18% | 12.79 | 1.02 |
| 11/15 | 1,724 | 1,733 | 1,705 | 1,711 | -0.06% | 88,100 | 723億8376万 | -1.5% | 13.05 | 1.04 |
| 11/14 | 1,701 | 1,725 | 1,701 | 1,712 | +0.82% | 67,800 | 724億2606万 | -1.72% | 13.06 | 1.04 |
| 11/13 | 1,710 | 1,715 | 1,694 | 1,698 | -0.76% | 72,700 | 718億3379万 | -2.64% | 12.95 | 1.04 |
| 11/10 | 1,695 | 1,711 | 1,676 | 1,711 | +0.94% | 81,700 | 723億8376万 | -2.06% | 13.05 | 1.04 |
| 11/09 | 1,687 | 1,702 | 1,681 | 1,695 | +0.89% | 78,700 | 717億688万 | -3.03% | 12.93 | 1.03 |
| 11/08 | 1,700 | 1,707 | 1,654 | 1,680 | -1.18% | 256,800 | 710億7230万 | -4.05% | 12.82 | 1.03 |
| 11/07 | 1,723 | 1,724 | 1,695 | 1,700 | -0.87% | 113,500 | 719億1840万 | -3.24% | 12.97 | 1.04 |
| 11/06 | 1,732 | 1,735 | 1,715 | 1,715 | +0.94% | 119,600 | 725億5298万 | -2.72% | 13.08 | 1.05 |
| 11/02 | 1,720 | 1,727 | 1,698 | 1,699 | -0.64% | 113,400 | 718億7610万 | -3.96% | 12.96 | 1.04 |
| 11/01 | 1,730 | 1,744 | 1,705 | 1,710 | +0.29% | 117,400 | 723億4145万 | -3.77% | 13.05 | 1.04 |
| 10/31 | 1,732 | 1,740 | 1,689 | 1,705 | +0.35% | 205,200 | 721億2993万 | -4.54% | 13.01 | 1.04 |
| 10/30 | 1,705 | 1,734 | 1,683 | 1,699 | -2.64% | 324,600 | 718億7610万 | -5.35% | 12.96 | 1.04 |
| 10/27 | 1,722 | 1,764 | 1,720 | 1,745 | +1.81% | 177,000 | 738億2213万 | -3.32% | 13.31 | 1.07 |
| 10/26 | 1,720 | 1,734 | 1,708 | 1,714 | -0.87% | 107,700 | 725億1067万 | -5.41% | 13.08 | 1.05 |
| 10/25 | 1,757 | 1,760 | 1,728 | 1,729 | -0.29% | 88,400 | 731億4525万 | -5.05% | 13.19 | 1.06 |
| 10/24 | 1,744 | 1,744 | 1,696 | 1,734 | -0.17% | 141,000 | 733億5677万 | -5.19% | 13.23 | 1.06 |
| 10/23 | 1,755 | 1,763 | 1,734 | 1,737 | -1.03% | 89,700 | 734億8369万 | -5.39% | 13.25 | 1.06 |
| 10/20 | 1,760 | 1,764 | 1,745 | 1,755 | -0.62% | 67,900 | 742億4518万 | -4.77% | 13.39 | 1.07 |
| 10/19 | 1,765 | 1,781 | 1,759 | 1,766 | -0.84% | 64,400 | 747億1053万 | -4.49% | 13.47 | 1.08 |
| 10/18 | 1,789 | 1,790 | 1,770 | 1,781 | +0.39% | 102,500 | 753億4510万 | -3.99% | 13.59 | 1.09 |
| 10/17 | 1,791 | 1,800 | 1,757 | 1,774 | -0.06% | 87,900 | 750億4897万 | -4.62% | 13.53 | 1.08 |
| 10/16 | 1,800 | 1,809 | 1,768 | 1,775 | -2.2% | 114,900 | 750億9127万 | -4.83% | 13.54 | 1.08 |
| 10/13 | 1,851 | 1,858 | 1,811 | 1,815 | -1.57% | 109,400 | 767億8347万 | -2.94% | 13.85 | 1.11 |
| 10/12 | 1,826 | 1,847 | 1,813 | 1,844 | +0.99% | 78,900 | 780億1032万 | -1.71% | 14.07 | 1.13 |
| 10/11 | 1,822 | 1,835 | 1,813 | 1,826 | +0.11% | 99,400 | 772億4883万 | -2.82% | 13.93 | 1.11 |
| 10/10 | 1,800 | 1,827 | 1,797 | 1,824 | +3.17% | 114,800 | 771億6422万 | -3.13% | 13.92 | 1.11 |
| 10/06 | 1,769 | 1,786 | 1,762 | 1,768 | -0.11% | 94,200 | 747億9514万 | -6.26% | 13.49 | 1.08 |
| 10/05 | 1,751 | 1,779 | 1,749 | 1,770 | +2.31% | 138,200 | 748億7975万 | -6.35% | 13.5 | 1.08 |
| 10/04 | 1,752 | 1,758 | 1,715 | 1,730 | -2.64% | 281,200 | 731億8755万 | -8.66% | 13.2 | 1.06 |
| 10/03 | 1,831 | 1,831 | 1,777 | 1,777 | -2.63% | 132,000 | 751億7588万 | -6.42% | 13.56 | 1.08 |
| 10/02 | 1,860 | 1,887 | 1,825 | 1,825 | -1.35% | 140,300 | 772億652万 | -4% | 13.92 | 1.11 |
| 09/29 | 1,870 | 1,881 | 1,847 | 1,850 | -0.91% | 130,600 | 782億6415万 | -2.68% | 14.11 | 1.11 |
| 09/28 | 1,871 | 1,895 | 1,854 | 1,867 | -2.61% | 158,900 | 789億8333万 | -1.74% | 14.24 | 1.12 |
| 09/27 | 1,905 | 1,918 | 1,884 | 1,917 | -0.05% | 141,600 | 810億9858万 | +1% | 14.63 | 1.15 |
| 09/26 | 1,938 | 1,938 | 1,910 | 1,918 | -0.93% | 114,100 | 811億4088万 | +1.32% | 14.63 | 1.15 |
| 09/25 | 1,958 | 1,965 | 1,928 | 1,936 | -0.21% | 155,000 | 819億237万 | +2.71% | 14.77 | 1.16 |
| 09/22 | 1,930 | 1,947 | 1,903 | 1,940 | +0.67% | 189,900 | 820億7159万 | +3.41% | 14.8 | 1.17 |
| 09/21 | 1,924 | 1,939 | 1,923 | 1,927 | -0.05% | 109,100 | 815億2163万 | +3.1% | 14.7 | 1.16 |
| 09/20 | 1,937 | 1,946 | 1,918 | 1,928 | -0.36% | 165,900 | 815億6393万 | +3.54% | 14.71 | 1.16 |
| 09/19 | 1,922 | 1,935 | 1,913 | 1,935 | +0.68% | 102,900 | 818億6007万 | +4.26% | 14.76 | 1.16 |
| 09/15 | 1,923 | 1,938 | 1,913 | 1,922 | +0.47% | 86,500 | 813億1010万 | +4% | 14.66 | 1.16 |
| 09/14 | 1,898 | 1,924 | 1,892 | 1,913 | +1.22% | 86,600 | 809億2936万 | +3.85% | 14.59 | 1.15 |
| 09/13 | 1,920 | 1,920 | 1,889 | 1,890 | -1.41% | 109,400 | 799億5634万 | +3% | 14.42 | 1.14 |
| 09/12 | 1,914 | 1,921 | 1,901 | 1,917 | +0.68% | 65,900 | 810億9858万 | +4.81% | 14.63 | 1.15 |
| 09/11 | 1,905 | 1,918 | 1,894 | 1,904 | +0.21% | 107,500 | 805億4861万 | +4.44% | 14.53 | 1.14 |
| 09/08 | 1,900 | 1,916 | 1,895 | 1,900 | -0.84% | 138,100 | 803億7939万 | +4.57% | 14.5 | 1.14 |
| 09/07 | 1,935 | 1,952 | 1,913 | 1,916 | -1.49% | 169,000 | 810億5627万 | +5.74% | 14.62 | 1.15 |
| 09/06 | 1,936 | 1,955 | 1,932 | 1,945 | +0.67% | 149,300 | 822億8311万 | +7.7% | 14.84 | 1.17 |
| 09/05 | 1,936 | 1,936 | 1,905 | 1,932 | -0.21% | 147,000 | 817億3315万 | +7.33% | 14.74 | 1.16 |
| 09/04 | 1,910 | 1,938 | 1,902 | 1,936 | +2.22% | 145,300 | 819億237万 | +7.92% | 14.77 | 1.16 |
| 09/01 | 1,866 | 1,896 | 1,857 | 1,894 | +1.45% | 188,500 | 801億2556万 | +5.93% | 14.45 | 1.14 |
| 08/31 | 1,881 | 1,881 | 1,863 | 1,867 | -0.32% | 117,400 | 789億8333万 | +4.59% | 14.24 | 1.12 |
| 08/30 | 1,846 | 1,885 | 1,840 | 1,873 | +1.85% | 166,600 | 792億3716万 | +5.11% | 14.29 | 1.13 |
