株価チャート
2023/08/31～2024/01/29
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 |
| 01/29 | 1,963 | 1,989 | 1,963 | 1,989 | +1.32% | 44,600 | 597億7095万 | +2.16% | 51.01 | 0.82 |
| 01/26 | 1,956 | 1,966 | 1,956 | 1,963 | +0.51% | 40,300 | 589億8963万 | +1.03% | 50.34 | 0.81 |
| 01/25 | 1,939 | 1,955 | 1,938 | 1,953 | +0.26% | 28,400 | 586億8913万 | +0.67% | 50.08 | 0.81 |
| 01/24 | 1,960 | 1,964 | 1,943 | 1,948 | -0.92% | 35,600 | 585億3887万 | +0.52% | 49.96 | 0.8 |
| 01/23 | 1,964 | 1,971 | 1,961 | 1,966 | +0.15% | 33,500 | 590億7979万 | +1.5% | 50.42 | 0.81 |
| 01/22 | 1,954 | 1,967 | 1,954 | 1,963 | +0.36% | 19,500 | 589億8963万 | +1.45% | 50.34 | 0.81 |
| 01/19 | 1,968 | 1,973 | 1,956 | 1,956 | -0.61% | 32,600 | 587億7928万 | +1.14% | 50.16 | 0.81 |
| 01/18 | 1,974 | 1,980 | 1,965 | 1,968 | -0.3% | 32,700 | 591億3989万 | +1.76% | 50.47 | 0.81 |
| 01/17 | 1,973 | 1,986 | 1,968 | 1,974 | +0.05% | 25,500 | 593億2019万 | +2.12% | 50.62 | 0.81 |
| 01/16 | 1,984 | 1,988 | 1,967 | 1,973 | -0.5% | 27,300 | 592億9014万 | +2.12% | 50.6 | 0.81 |
| 01/15 | 1,963 | 1,986 | 1,963 | 1,983 | +1.02% | 37,300 | 595億9065万 | +2.69% | 50.85 | 0.82 |
| 01/12 | 1,966 | 1,973 | 1,960 | 1,963 | -0.3% | 38,400 | 589億8963万 | +1.76% | 50.34 | 0.81 |
| 01/11 | 1,979 | 1,979 | 1,965 | 1,969 | -0.3% | 37,400 | 591億6994万 | +2.18% | 50.49 | 0.81 |
| 01/10 | 1,970 | 1,978 | 1,962 | 1,975 | +0.36% | 41,100 | 593億5024万 | +2.54% | 50.65 | 0.81 |
| 01/09 | 1,975 | 1,984 | 1,966 | 1,968 | -0.35% | 43,500 | 591億3989万 | +2.29% | 50.47 | 0.81 |
| 01/05 | 1,977 | 1,980 | 1,965 | 1,975 | +0.61% | 44,200 | 593億5024万 | +2.7% | 50.65 | 0.81 |
| 01/04 | 1,945 | 1,963 | 1,941 | 1,963 | +1.19% | 49,500 | 589億8963万 | +2.13% | 50.34 | 0.81 |
| 2023 |
| 12/29 | 1,934 | 1,945 | 1,930 | 1,940 | +0.78% | 55,300 | 582億9847万 | +0.94% | 49.75 | 0.8 |
| 12/28 | 1,909 | 1,925 | 1,909 | 1,925 | +1% | 33,600 | 578億4771万 | +0.1% | 49.37 | 0.79 |
| 12/27 | 1,905 | 1,908 | 1,898 | 1,906 | +0.21% | 30,700 | 572億7674万 | -0.94% | 48.88 | 0.78 |
| 12/26 | 1,894 | 1,902 | 1,892 | 1,902 | +0.48% | 29,000 | 571億5654万 | -1.19% | 48.78 | 0.78 |
| 12/25 | 1,893 | 1,899 | 1,888 | 1,893 | +0.21% | 22,900 | 568億8608万 | -1.76% | 48.54 | 0.78 |
| 12/22 | 1,890 | 1,897 | 1,884 | 1,889 | +0.16% | 32,400 | 567億6588万 | -2.12% | 48.44 | 0.78 |
| 12/21 | 1,884 | 1,889 | 1,878 | 1,886 | 0% | 44,200 | 566億7573万 | -2.43% | 48.37 | 0.78 |
| 12/20 | 1,886 | 1,895 | 1,885 | 1,886 | -0.05% | 27,100 | 566億7573万 | -2.58% | 48.37 | 0.78 |
| 12/19 | 1,898 | 1,899 | 1,881 | 1,887 | -0.32% | 31,900 | 567億578万 | -2.73% | 48.39 | 0.78 |
| 12/18 | 1,891 | 1,897 | 1,884 | 1,893 | -0.11% | 36,600 | 568億8608万 | -2.57% | 48.54 | 0.78 |
| 12/15 | 1,943 | 1,943 | 1,895 | 1,895 | -1.97% | 82,500 | 569億4618万 | -2.62% | 48.6 | 0.78 |
| 12/14 | 1,930 | 1,934 | 1,920 | 1,933 | +0.73% | 34,100 | 580億8811万 | -0.77% | 49.57 | 0.8 |
| 12/13 | 1,944 | 1,944 | 1,917 | 1,919 | -1.13% | 29,600 | 576億6740万 | -1.54% | 49.21 | 0.79 |
| 12/12 | 1,948 | 1,951 | 1,939 | 1,941 | -0.36% | 26,900 | 583億2852万 | -0.51% | 49.78 | 0.8 |
| 12/11 | 1,939 | 1,948 | 1,934 | 1,948 | +0.46% | 28,500 | 585億3887万 | -0.2% | 49.96 | 0.8 |
| 12/08 | 1,958 | 1,962 | 1,933 | 1,939 | -0.72% | 51,100 | 582億6842万 | -0.72% | 49.72 | 0.8 |
| 12/07 | 1,953 | 1,960 | 1,947 | 1,953 | -0.05% | 34,900 | 586億8913万 | -0.05% | 50.08 | 0.8 |
| 12/06 | 1,922 | 1,957 | 1,919 | 1,954 | +1.72% | 50,500 | 587億1918万 | 0% | 50.11 | 0.8 |
| 12/05 | 1,917 | 1,927 | 1,917 | 1,921 | -0.1% | 29,400 | 577億2750万 | -1.64% | 49.26 | 0.79 |
| 12/04 | 1,922 | 1,927 | 1,917 | 1,923 | -0.26% | 23,500 | 577億8760万 | -1.54% | 49.31 | 0.79 |
| 12/01 | 1,936 | 1,946 | 1,926 | 1,928 | -0.41% | 36,400 | 579億3786万 | -1.23% | 49.44 | 0.79 |
| 11/30 | 1,940 | 1,945 | 1,934 | 1,936 | -0.31% | 44,600 | 581億7826万 | -0.82% | 49.65 | 0.8 |
| 11/29 | 1,958 | 1,958 | 1,942 | 1,942 | -0.82% | 18,600 | 583億5857万 | -0.41% | 49.8 | 0.8 |
| 11/28 | 1,956 | 1,960 | 1,943 | 1,958 | +0.36% | 24,500 | 588億3938万 | +0.46% | 50.21 | 0.81 |
| 11/27 | 1,960 | 1,961 | 1,943 | 1,951 | -0.46% | 23,400 | 586億2903万 | +0.26% | 50.03 | 0.8 |
| 11/24 | 1,961 | 1,961 | 1,944 | 1,960 | +0.1% | 25,600 | 588億9948万 | +0.82% | 50.26 | 0.81 |
| 11/22 | 1,946 | 1,964 | 1,946 | 1,958 | +1.03% | 23,900 | 588億3938万 | +0.88% | 50.21 | 0.81 |
| 11/21 | 1,940 | 1,954 | 1,935 | 1,938 | -0.31% | 21,600 | 582億3837万 | -0.05% | 49.7 | 0.8 |
| 11/20 | 1,967 | 1,968 | 1,944 | 1,944 | -1.22% | 29,000 | 584億1867万 | +0.36% | 49.85 | 0.8 |
| 11/17 | 1,952 | 1,968 | 1,952 | 1,968 | +0.72% | 25,400 | 591億3989万 | +1.71% | 50.47 | 0.81 |
| 11/16 | 1,969 | 1,969 | 1,954 | 1,954 | -0.91% | 24,800 | 587億1918万 | +1.03% | 50.11 | 0.8 |
| 11/15 | 1,976 | 1,981 | 1,958 | 1,972 | -0.35% | 31,700 | 592億6009万 | +2.02% | 50.57 | 0.81 |
| 11/14 | 1,978 | 1,988 | 1,969 | 1,979 | +0.3% | 35,200 | 594億7045万 | +2.43% | 50.75 | 0.81 |
| 11/13 | 1,968 | 1,984 | 1,960 | 1,973 | +0.2% | 25,600 | 592億9014万 | +2.18% | 50.6 | 0.81 |
| 11/10 | 1,947 | 1,969 | 1,941 | 1,969 | +1.13% | 24,400 | 591億6994万 | +2.07% | 50.49 | 0.81 |
| 11/09 | 1,968 | 1,968 | 1,938 | 1,947 | -0.56% | 51,400 | 585億882万 | +1.04% | 49.93 | 0.8 |
| 11/08 | 1,967 | 1,974 | 1,950 | 1,958 | -0.46% | 47,700 | 588億3938万 | +1.66% | 50.21 | 0.81 |
| 11/07 | 1,960 | 1,975 | 1,960 | 1,967 | +0.25% | 40,500 | 591億984万 | +2.23% | 50.44 | 0.81 |
| 11/06 | 1,975 | 1,980 | 1,962 | 1,962 | -0.36% | 52,200 | 589億5958万 | +2.03% | 50.31 | 0.81 |
| 11/02 | 1,975 | 1,980 | 1,956 | 1,969 | -0.35% | 32,300 | 591億6994万 | +2.5% | 50.49 | 0.81 |
| 11/01 | 1,963 | 1,987 | 1,955 | 1,976 | +1.44% | 69,700 | 593億8029万 | +2.86% | 50.67 | 0.81 |
| 10/31 | 1,910 | 1,949 | 1,910 | 1,948 | +1.88% | 50,000 | 585億3887万 | +1.41% | 49.96 | 0.8 |
| 10/30 | 1,930 | 1,931 | 1,908 | 1,912 | -1.04% | 34,200 | 574億5705万 | -0.47% | 49.03 | 0.79 |
| 10/27 | 1,918 | 1,932 | 1,909 | 1,932 | +1.1% | 43,700 | 580億5806万 | +0.52% | 49.55 | 0.8 |
| 10/26 | 1,919 | 1,929 | 1,900 | 1,911 | +0.37% | 25,600 | 574億2700万 | -0.57% | 49.01 | 0.79 |
| 10/25 | 1,923 | 1,923 | 1,900 | 1,904 | -0.31% | 36,000 | 572億1664万 | -1.04% | 48.83 | 0.78 |
| 10/24 | 1,919 | 1,919 | 1,893 | 1,910 | +0.58% | 46,100 | 573億9694万 | -0.83% | 48.98 | 0.79 |
| 10/23 | 1,893 | 1,907 | 1,890 | 1,899 | +0.32% | 23,000 | 570億6639万 | -1.5% | 48.7 | 0.78 |
| 10/20 | 1,904 | 1,908 | 1,890 | 1,893 | -0.58% | 19,500 | 568億8608万 | -1.92% | 48.54 | 0.78 |
| 10/19 | 1,888 | 1,909 | 1,888 | 1,904 | +0.85% | 28,600 | 572億1664万 | -1.45% | 48.83 | 0.78 |
| 10/18 | 1,903 | 1,905 | 1,879 | 1,888 | -0.11% | 41,900 | 567億3583万 | -2.43% | 48.42 | 0.78 |
| 10/17 | 1,900 | 1,906 | 1,888 | 1,890 | -0.21% | 25,900 | 567億9593万 | -2.48% | 48.47 | 0.78 |
| 10/16 | 1,901 | 1,915 | 1,885 | 1,894 | -0.68% | 47,600 | 569億1613万 | -2.37% | 48.57 | 0.78 |
| 10/13 | 1,915 | 1,916 | 1,902 | 1,907 | -0.73% | 42,100 | 573億679万 | -1.85% | 48.9 | 0.78 |
| 10/12 | 1,930 | 1,930 | 1,913 | 1,921 | -0.57% | 31,700 | 577億2750万 | -1.23% | 49.26 | 0.79 |
| 10/11 | 1,958 | 1,958 | 1,930 | 1,932 | -1.23% | 33,300 | 580億5806万 | -0.77% | 49.55 | 0.8 |
| 10/10 | 1,952 | 1,959 | 1,945 | 1,956 | +0.31% | 39,600 | 587億7928万 | +0.41% | 50.16 | 0.81 |
| 10/06 | 1,934 | 1,963 | 1,934 | 1,950 | +0.83% | 45,400 | 585億9898万 | +0.1% | 50.01 | 0.8 |
| 10/05 | 1,911 | 1,937 | 1,911 | 1,934 | +1.2% | 32,800 | 581億1816万 | -0.72% | 49.6 | 0.8 |
| 10/04 | 1,911 | 1,922 | 1,904 | 1,911 | -0.42% | 41,700 | 574億2700万 | -1.9% | 49.01 | 0.79 |
| 10/03 | 1,926 | 1,932 | 1,907 | 1,919 | +0.26% | 37,900 | 576億6740万 | -1.54% | 49.21 | 0.79 |
| 10/02 | 1,928 | 1,942 | 1,912 | 1,914 | -0.73% | 70,100 | 575億1715万 | -1.85% | 49.08 | 0.79 |
| 09/29 | 1,948 | 1,948 | 1,922 | 1,928 | -0.16% | 36,400 | 579億3786万 | -1.13% | 49.44 | 0.8 |
| 09/28 | 1,923 | 1,944 | 1,923 | 1,931 | -1.98% | 38,300 | 580億2801万 | -0.97% | 49.52 | 0.8 |
| 09/27 | 1,956 | 1,970 | 1,945 | 1,970 | +0.72% | 38,000 | 591億9999万 | +1.03% | 50.52 | 0.81 |
| 09/26 | 1,949 | 1,960 | 1,941 | 1,956 | +0.36% | 30,100 | 587億7928万 | +0.41% | 50.16 | 0.81 |
| 09/25 | 1,936 | 1,950 | 1,928 | 1,949 | +0.62% | 31,700 | 585億6892万 | +0.15% | 49.98 | 0.81 |
| 09/22 | 1,943 | 1,944 | 1,933 | 1,937 | -0.46% | 60,200 | 582億832万 | -0.41% | 49.67 | 0.8 |
| 09/21 | 1,952 | 1,959 | 1,946 | 1,946 | -0.31% | 29,700 | 584億7877万 | +0.1% | 49.9 | 0.8 |
| 09/20 | 1,960 | 1,962 | 1,951 | 1,952 | -0.41% | 38,600 | 586億5908万 | +0.41% | 50.06 | 0.81 |
| 09/19 | 1,947 | 1,960 | 1,943 | 1,960 | +0.31% | 34,500 | 588億9948万 | +0.87% | 50.26 | 0.81 |
| 09/15 | 1,950 | 1,961 | 1,940 | 1,954 | +0.41% | 67,100 | 587億1918万 | +0.62% | 50.11 | 0.81 |
| 09/14 | 1,955 | 1,958 | 1,941 | 1,946 | -0.46% | 33,300 | 584億7877万 | +0.26% | 49.9 | 0.8 |
| 09/13 | 1,972 | 1,972 | 1,953 | 1,955 | -0.91% | 36,600 | 587億4923万 | +0.77% | 50.13 | 0.81 |
| 09/12 | 1,962 | 1,973 | 1,955 | 1,973 | +0.82% | 26,400 | 592億9014万 | +1.81% | 50.6 | 0.82 |
| 09/11 | 1,964 | 1,967 | 1,953 | 1,957 | +0.1% | 26,300 | 588億933万 | +1.14% | 50.19 | 0.81 |
| 09/08 | 1,959 | 1,968 | 1,948 | 1,955 | -0.41% | 46,800 | 587億4923万 | +1.14% | 50.13 | 0.81 |
| 09/07 | 1,962 | 1,975 | 1,960 | 1,963 | +0.15% | 48,900 | 589億8963万 | +1.66% | 50.34 | 0.81 |
| 09/06 | 1,954 | 1,966 | 1,954 | 1,960 | -0.1% | 34,700 | 588億9948万 | +1.66% | 50.26 | 0.81 |
| 09/05 | 1,968 | 1,968 | 1,955 | 1,962 | -0.36% | 32,300 | 589億5958万 | +1.87% | 50.31 | 0.81 |
| 09/04 | 1,956 | 1,972 | 1,954 | 1,969 | +0.77% | 41,000 | 591億6994万 | +2.39% | 50.49 | 0.81 |
| 09/01 | 1,944 | 1,957 | 1,943 | 1,954 | +0.67% | 47,900 | 587億1918万 | +1.82% | 50.11 | 0.81 |
| 08/31 | 1,943 | 1,947 | 1,938 | 1,941 | +0.1% | 53,900 | 583億2852万 | +1.3% | 49.78 | 0.8 |
