株価チャート
2023/09/13～2024/02/09
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 |
| 02/09 | 5,260 | 5,270 | 5,130 | 5,130 | -2.29% | 37,400 | 348億9426万 | -3.5% | 16.65 | 0.77 |
| 02/08 | 5,280 | 5,310 | 5,240 | 5,250 | -1.5% | 18,400 | 357億1050万 | -1.41% | 17.03 | 0.78 |
| 02/07 | 5,380 | 5,380 | 5,280 | 5,330 | -0.93% | 18,100 | 362億5466万 | +0.02% | 17.29 | 0.8 |
| 02/06 | 5,310 | 5,420 | 5,310 | 5,380 | +1.32% | 36,800 | 365億9476万 | +0.99% | 17.46 | 0.8 |
| 02/05 | 5,320 | 5,400 | 5,230 | 5,310 | +1.53% | 29,100 | 361億1862万 | -0.17% | 17.23 | 0.79 |
| 02/02 | 5,300 | 5,310 | 5,190 | 5,230 | -1.69% | 45,900 | 355億7446万 | -1.53% | 16.97 | 0.78 |
| 02/01 | 5,310 | 5,350 | 5,220 | 5,320 | -1.3% | 34,400 | 361億8664万 | +0.3% | 17.26 | 0.8 |
| 01/31 | 5,380 | 5,660 | 5,250 | 5,390 | +0.19% | 108,100 | 366億6278万 | +1.81% | 17.49 | 0.81 |
| 01/30 | 5,330 | 5,480 | 5,330 | 5,380 | +0.75% | 16,600 | 365億9476万 | +1.91% | 17.46 | 0.8 |
| 01/29 | 5,380 | 5,390 | 5,340 | 5,340 | 0% | 9,900 | 363億2268万 | +1.48% | 17.33 | 0.8 |
| 01/26 | 5,410 | 5,430 | 5,330 | 5,340 | -1.29% | 18,200 | 363億2268万 | +1.69% | 17.33 | 0.8 |
| 01/25 | 5,380 | 5,450 | 5,320 | 5,410 | +0.56% | 17,300 | 367億9882万 | +3.26% | 17.55 | 0.81 |
| 01/24 | 5,410 | 5,480 | 5,330 | 5,380 | -0.55% | 16,800 | 365億9476万 | +2.87% | 17.46 | 0.8 |
| 01/23 | 5,480 | 5,540 | 5,410 | 5,410 | -0.73% | 26,600 | 367億9882万 | +3.68% | 17.55 | 0.81 |
| 01/22 | 5,400 | 5,470 | 5,370 | 5,450 | +1.11% | 28,700 | 370億7090万 | +4.67% | 17.68 | 0.81 |
| 01/19 | 5,280 | 5,400 | 5,260 | 5,390 | +4.05% | 41,000 | 366億6278万 | +3.83% | 17.49 | 0.81 |
| 01/18 | 5,110 | 5,210 | 5,110 | 5,180 | -0.38% | 25,300 | 352億3436万 | +0.04% | 16.81 | 0.77 |
| 01/17 | 5,220 | 5,270 | 5,170 | 5,200 | -0.19% | 18,800 | 353億7040万 | +0.54% | 16.87 | 0.78 |
| 01/16 | 5,340 | 5,340 | 5,210 | 5,210 | -2.43% | 17,000 | 354億3842万 | +0.79% | 16.91 | 0.78 |
| 01/15 | 5,240 | 5,360 | 5,240 | 5,340 | +1.71% | 13,200 | 363億2268万 | +3.31% | 17.33 | 0.8 |
| 01/12 | 5,400 | 5,400 | 5,250 | 5,250 | -1.5% | 12,400 | 357億1050万 | +1.7% | 17.03 | 0.78 |
| 01/11 | 5,380 | 5,420 | 5,320 | 5,330 | -0.56% | 15,800 | 362億5466万 | +3.31% | 17.29 | 0.8 |
| 01/10 | 5,310 | 5,390 | 5,310 | 5,360 | +0.94% | 15,800 | 364億5872万 | +3.94% | 17.39 | 0.8 |
| 01/09 | 5,290 | 5,360 | 5,290 | 5,310 | +0.38% | 13,300 | 361億1862万 | +3.03% | 17.23 | 0.79 |
| 01/05 | 5,360 | 5,390 | 5,290 | 5,290 | -0.94% | 18,700 | 359億8258万 | +2.64% | 17.16 | 0.79 |
| 01/04 | 5,340 | 5,350 | 5,280 | 5,340 | -0.37% | 11,000 | 363億2268万 | +3.59% | 17.33 | 0.8 |
| 2023 |
| 12/29 | 5,280 | 5,420 | 5,280 | 5,360 | +1.52% | 37,100 | 364億5872万 | +4.1% | 17.39 | 0.85 |
| 12/28 | 5,170 | 5,290 | 5,170 | 5,280 | +2.13% | 20,400 | 359億1456万 | +2.82% | 17.13 | 0.84 |
| 12/27 | 5,080 | 5,210 | 5,080 | 5,170 | +0.98% | 19,400 | 351億6634万 | +0.96% | 16.78 | 0.82 |
| 12/26 | 5,050 | 5,150 | 5,050 | 5,120 | +1.19% | 15,900 | 348億2624万 | +0.2% | 16.61 | 0.81 |
| 12/25 | 5,100 | 5,100 | 5,060 | 5,060 | 0% | 9,800 | 344億1812万 | -0.78% | 16.42 | 0.8 |
| 12/22 | 5,020 | 5,150 | 5,020 | 5,060 | +1% | 24,000 | 344億1812万 | -0.69% | 16.42 | 0.8 |
| 12/21 | 4,895 | 5,020 | 4,895 | 5,010 | +0.91% | 31,800 | 340億7802万 | -1.61% | 16.26 | 0.8 |
| 12/20 | 5,050 | 5,050 | 4,960 | 4,965 | -1.68% | 35,400 | 337億7193万 | -2.47% | 16.11 | 0.79 |
| 12/19 | 5,030 | 5,080 | 5,010 | 5,050 | -0.2% | 19,900 | 343億5010万 | -0.86% | 16.39 | 0.8 |
| 12/18 | 5,150 | 5,150 | 5,050 | 5,060 | -2.13% | 19,600 | 344億1812万 | -0.67% | 16.42 | 0.8 |
| 12/15 | 5,070 | 5,240 | 5,070 | 5,170 | +1.77% | 34,400 | 351億6634万 | +1.43% | 16.78 | 0.82 |
| 12/14 | 5,160 | 5,190 | 5,020 | 5,080 | -1.17% | 25,400 | 345億5416万 | -0.16% | 16.48 | 0.81 |
| 12/13 | 5,020 | 5,150 | 5,020 | 5,140 | +1.78% | 31,500 | 349億6228万 | +1.14% | 16.68 | 0.82 |
| 12/12 | 5,100 | 5,150 | 5,040 | 5,050 | -0.39% | 14,100 | 343億5010万 | -0.47% | 16.39 | 0.8 |
| 12/11 | 5,030 | 5,110 | 5,010 | 5,070 | +0.8% | 20,300 | 344億8614万 | -0.04% | 16.45 | 0.8 |
| 12/08 | 5,050 | 5,070 | 5,000 | 5,030 | -1.57% | 20,000 | 342億1406万 | -0.73% | 16.32 | 0.8 |
| 12/07 | 5,130 | 5,160 | 5,080 | 5,110 | -2.29% | 21,800 | 347億5822万 | +0.83% | 16.58 | 0.81 |
| 12/06 | 5,110 | 5,230 | 5,110 | 5,230 | +1.55% | 17,600 | 355億7446万 | +3.28% | 16.97 | 0.83 |
| 12/05 | 5,180 | 5,190 | 5,120 | 5,150 | -0.58% | 12,800 | 350億3030万 | +2% | 16.71 | 0.82 |
| 12/04 | 5,270 | 5,270 | 5,150 | 5,180 | -1.71% | 21,200 | 352億3436万 | +2.72% | 16.81 | 0.82 |
| 12/01 | 5,300 | 5,300 | 5,230 | 5,270 | -0.57% | 15,200 | 358億4654万 | +4.83% | 17.1 | 0.84 |
| 11/30 | 5,290 | 5,320 | 5,270 | 5,300 | -0.19% | 13,900 | 360億5060万 | +5.77% | 17.2 | 0.84 |
| 11/29 | 5,300 | 5,320 | 5,260 | 5,310 | +0.19% | 19,200 | 361億1862万 | +6.37% | 17.23 | 0.84 |
| 11/28 | 5,200 | 5,340 | 5,190 | 5,300 | +1.92% | 38,600 | 360億5060万 | +6.58% | 17.2 | 0.84 |
| 11/27 | 5,030 | 5,300 | 5,030 | 5,200 | +3.79% | 52,000 | 353億7040万 | +4.92% | 16.87 | 0.83 |
| 11/24 | 4,955 | 5,050 | 4,955 | 5,010 | +1.42% | 36,000 | 340億7802万 | +1.31% | 16.26 | 0.8 |
| 11/22 | 4,880 | 4,945 | 4,880 | 4,940 | +1.23% | 9,300 | 336億188万 | -0.08% | 16.03 | 0.78 |
| 11/21 | 4,870 | 4,925 | 4,855 | 4,880 | +0.21% | 22,300 | 331億9376万 | -1.27% | 15.83 | 0.77 |
| 11/20 | 4,900 | 4,990 | 4,790 | 4,870 | -1.52% | 37,200 | 331億2574万 | -1.44% | 15.8 | 0.77 |
| 11/17 | 4,920 | 4,955 | 4,865 | 4,945 | -0.6% | 25,000 | 336億3589万 | -0.02% | 16.05 | 0.79 |
| 11/16 | 4,955 | 5,020 | 4,955 | 4,975 | -0.5% | 11,800 | 338億3995万 | +0.51% | 16.14 | 0.79 |
| 11/15 | 4,960 | 5,020 | 4,960 | 5,000 | -0.4% | 21,700 | 340億1000万 | +1.07% | 16.22 | 0.79 |
| 11/14 | 5,020 | 5,060 | 5,000 | 5,020 | -0.79% | 8,200 | 341億4604万 | +1.54% | 16.29 | 0.8 |
| 11/13 | 5,050 | 5,110 | 5,020 | 5,060 | -1.56% | 11,500 | 344億1812万 | +2.57% | 16.42 | 0.8 |
| 11/10 | 4,915 | 5,180 | 4,900 | 5,140 | +4.15% | 50,300 | 349億6228万 | +4.43% | 16.68 | 0.82 |
| 11/09 | 4,940 | 4,950 | 4,900 | 4,935 | -0.2% | 10,000 | 335億6787万 | +0.61% | 16.01 | 0.78 |
| 11/08 | 4,945 | 4,985 | 4,890 | 4,945 | +0.3% | 19,500 | 336億3589万 | +0.88% | 16.05 | 0.79 |
| 11/07 | 4,935 | 4,985 | 4,930 | 4,930 | -1.3% | 9,000 | 335億3386万 | +0.59% | 16 | 0.78 |
| 11/06 | 4,960 | 5,020 | 4,950 | 4,995 | +0.81% | 15,600 | 339億7599万 | +2% | 16.21 | 0.79 |
| 11/02 | 5,040 | 5,080 | 4,955 | 4,955 | -1.69% | 23,300 | 337億391万 | +1.23% | 16.08 | 0.79 |
| 11/01 | 4,910 | 5,070 | 4,910 | 5,040 | +0.6% | 23,500 | 342億8208万 | +2.88% | 16.35 | 0.8 |
| 10/31 | 4,930 | 5,010 | 4,875 | 5,010 | +3.09% | 28,400 | 340億7802万 | +2.18% | 16.26 | 0.8 |
| 10/30 | 4,920 | 4,950 | 4,835 | 4,860 | -2.7% | 27,100 | 330億5772万 | -1% | 15.77 | 0.77 |
| 10/27 | 4,850 | 5,060 | 4,840 | 4,995 | +4.5% | 77,400 | 339億7599万 | +1.55% | 16.21 | 0.79 |
| 10/26 | 4,820 | 4,880 | 4,690 | 4,780 | -1.85% | 70,500 | 325億1356万 | -2.87% | 15.51 | 0.76 |
| 10/25 | 4,855 | 4,920 | 4,855 | 4,870 | +0.62% | 14,400 | 331億2574万 | -1.22% | 15.8 | 0.77 |
| 10/24 | 4,900 | 4,900 | 4,760 | 4,840 | +0.21% | 18,200 | 329億2168万 | -2% | 15.7 | 0.77 |
| 10/23 | 4,875 | 4,900 | 4,805 | 4,830 | -0.92% | 16,500 | 328億5366万 | -2.42% | 15.67 | 0.77 |
| 10/20 | 4,910 | 4,920 | 4,860 | 4,875 | -1.12% | 14,000 | 331億5975万 | -1.71% | 15.82 | 0.77 |
| 10/19 | 4,995 | 4,995 | 4,920 | 4,930 | -0.9% | 9,600 | 335億3386万 | -0.68% | 16 | 0.78 |
| 10/18 | 4,890 | 5,000 | 4,890 | 4,975 | +1.32% | 16,000 | 338億3995万 | +0.12% | 16.14 | 0.79 |
| 10/17 | 4,910 | 4,955 | 4,880 | 4,910 | +1.45% | 11,100 | 333億9782万 | -1.21% | 15.93 | 0.78 |
| 10/16 | 4,950 | 4,965 | 4,840 | 4,840 | -3.2% | 24,000 | 329億2168万 | -2.71% | 15.7 | 0.77 |
| 10/13 | 5,030 | 5,060 | 4,985 | 5,000 | -0.99% | 13,600 | 340億1000万 | +0.32% | 16.22 | 0.79 |
| 10/12 | 4,900 | 5,070 | 4,900 | 5,050 | +3.17% | 27,300 | 343億5010万 | +1.24% | 16.39 | 0.8 |
| 10/11 | 4,905 | 4,935 | 4,865 | 4,895 | -0.31% | 15,000 | 332億9579万 | -1.92% | 15.88 | 0.78 |
| 10/10 | 4,825 | 4,910 | 4,825 | 4,910 | +3.04% | 21,300 | 333億9782万 | -1.74% | 15.93 | 0.78 |
| 10/06 | 4,765 | 4,820 | 4,760 | 4,765 | -0.1% | 13,100 | 324億1153万 | -4.72% | 15.46 | 0.76 |
| 10/05 | 4,730 | 4,770 | 4,655 | 4,770 | +1.06% | 23,100 | 324億4554万 | -4.83% | 15.48 | 0.76 |
| 10/04 | 4,830 | 4,830 | 4,710 | 4,720 | -2.78% | 26,100 | 321億544万 | -5.98% | 15.32 | 0.75 |
| 10/03 | 4,910 | 4,945 | 4,840 | 4,855 | -1.32% | 19,900 | 330億2371万 | -3.42% | 15.75 | 0.77 |
| 10/02 | 4,865 | 4,985 | 4,865 | 4,920 | +1.65% | 18,500 | 334億6584万 | -2.19% | 15.96 | 0.78 |
| 09/29 | 4,950 | 4,950 | 4,830 | 4,840 | -1.93% | 26,800 | 329億2168万 | -3.76% | 15.7 | 0.76 |
| 09/28 | 4,995 | 5,040 | 4,935 | 4,935 | -2.66% | 46,100 | 335億6787万 | -1.91% | 16.01 | 0.78 |
| 09/27 | 5,040 | 5,100 | 5,010 | 5,070 | -0.98% | 41,600 | 344億8614万 | +0.82% | 16.45 | 0.8 |
| 09/26 | 5,160 | 5,160 | 5,080 | 5,120 | -0.78% | 17,100 | 348億2624万 | +2.03% | 16.61 | 0.81 |
| 09/25 | 5,110 | 5,180 | 5,110 | 5,160 | +0.98% | 28,500 | 350億9832万 | +3.14% | 16.74 | 0.81 |
| 09/22 | 5,040 | 5,130 | 5,040 | 5,110 | +0.99% | 16,900 | 347億5822万 | +2.51% | 16.58 | 0.81 |
| 09/21 | 5,000 | 5,100 | 4,995 | 5,060 | +1% | 16,800 | 344億1812万 | +1.83% | 16.42 | 0.8 |
| 09/20 | 5,050 | 5,100 | 5,000 | 5,010 | -1.38% | 25,700 | 340億7802万 | +1.11% | 16.26 | 0.79 |
| 09/19 | 5,080 | 5,120 | 5,040 | 5,080 | -0.97% | 35,300 | 345億5416万 | +2.71% | 16.48 | 0.8 |
| 09/15 | 5,060 | 5,150 | 5,060 | 5,130 | +1.38% | 20,300 | 348億9426万 | +3.95% | 16.65 | 0.81 |
| 09/14 | 4,980 | 5,090 | 4,980 | 5,060 | +1.61% | 7,900 | 344億1812万 | +2.76% | 16.42 | 0.8 |
| 09/13 | 5,020 | 5,030 | 4,975 | 4,980 | -1.39% | 13,800 | 338億7396万 | +1.3% | 16.16 | 0.79 |
