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 | 3,425 | 3,460 | 3,370 | 3,370 | -1.89% | 38,600 | 508億1623万 | +1.72% | 41.75 | 2.64 |
| 01/25 | 3,460 | 3,470 | 3,420 | 3,435 | -1.43% | 39,000 | 517億9636万 | +4.03% | 42.55 | 2.69 |
| 01/24 | 3,480 | 3,515 | 3,480 | 3,485 | +0.14% | 26,500 | 525億5031万 | +5.99% | 43.17 | 2.73 |
| 01/23 | 3,485 | 3,530 | 3,460 | 3,480 | -1% | 48,300 | 524億7492万 | +6.29% | 43.11 | 2.73 |
| 01/22 | 3,455 | 3,550 | 3,455 | 3,515 | 0% | 60,300 | 530億268万 | +7.79% | 43.54 | 2.76 |
| 01/19 | 3,570 | 3,640 | 3,465 | 3,515 | -1.26% | 269,300 | 530億268万 | +8.25% | 43.54 | 2.76 |
| 01/18 | 3,595 | 3,595 | 3,525 | 3,560 | -0.7% | 143,100 | 536億8124万 | +10.11% | 44.1 | 2.79 |
| 01/17 | 3,485 | 3,610 | 3,475 | 3,585 | +3.61% | 152,200 | 540億5821万 | +11.47% | 44.41 | 2.81 |
| 01/16 | 3,400 | 3,470 | 3,400 | 3,460 | +2.37% | 99,400 | 521億7334万 | +8.13% | 42.86 | 2.71 |
| 01/15 | 3,285 | 3,380 | 3,285 | 3,380 | +3.84% | 115,600 | 509億6702万 | +5.96% | 41.87 | 2.65 |
| 01/12 | 3,230 | 3,265 | 3,225 | 3,255 | +0.46% | 39,800 | 490億8214万 | +2.29% | 40.32 | 2.55 |
| 01/11 | 3,250 | 3,255 | 3,205 | 3,240 | 0% | 44,900 | 488億5596万 | +1.92% | 40.14 | 2.54 |
| 01/10 | 3,235 | 3,245 | 3,215 | 3,240 | +0.78% | 46,800 | 488億5596万 | +1.98% | 40.14 | 2.54 |
| 01/09 | 3,185 | 3,215 | 3,185 | 3,215 | +1.26% | 58,500 | 484億7898万 | +1.29% | 39.83 | 2.52 |
| 01/05 | 3,170 | 3,190 | 3,145 | 3,175 | +0.32% | 43,400 | 478億7582万 | +0.09% | 39.33 | 2.49 |
| 01/04 | 3,170 | 3,170 | 3,120 | 3,165 | -0.63% | 55,000 | 477億2503万 | -0.22% | 39.21 | 2.48 |
| 2023 |
| 12/29 | 3,130 | 3,190 | 3,120 | 3,185 | +1.76% | 66,300 | 480億2661万 | +0.41% | 47.2 | 2.55 |
| 12/28 | 3,225 | 3,225 | 3,130 | 3,130 | -5.01% | 264,400 | 471億9727万 | -1.32% | 46.38 | 2.51 |
| 12/27 | 3,305 | 3,320 | 3,265 | 3,295 | -0.15% | 226,400 | 496億8530万 | +3.78% | 48.83 | 2.64 |
| 12/26 | 3,240 | 3,305 | 3,235 | 3,300 | +2.01% | 77,600 | 497億6070万 | +4.13% | 48.9 | 2.64 |
| 12/25 | 3,180 | 3,235 | 3,165 | 3,235 | +1.89% | 79,200 | 487億8056万 | +2.31% | 47.94 | 2.59 |
| 12/22 | 3,165 | 3,175 | 3,150 | 3,175 | +0.32% | 35,100 | 478億7582万 | +0.54% | 47.05 | 2.54 |
| 12/21 | 3,155 | 3,175 | 3,135 | 3,165 | +0.32% | 51,000 | 477億2503万 | +0.32% | 46.9 | 2.53 |
| 12/20 | 3,135 | 3,160 | 3,125 | 3,155 | +1.12% | 33,600 | 475億7424万 | +0.06% | 46.75 | 2.53 |
| 12/19 | 3,100 | 3,120 | 3,080 | 3,120 | +0.97% | 29,900 | 470億4648万 | -0.98% | 46.23 | 2.5 |
| 12/18 | 3,070 | 3,095 | 3,060 | 3,090 | +0.32% | 32,600 | 465億9411万 | -1.94% | 45.79 | 2.47 |
| 12/15 | 3,110 | 3,115 | 3,055 | 3,080 | -1.6% | 71,300 | 464億4332万 | -2.25% | 45.64 | 2.47 |
| 12/14 | 3,155 | 3,165 | 3,115 | 3,130 | -0.79% | 43,400 | 471億9727万 | -0.7% | 46.38 | 2.51 |
| 12/13 | 3,175 | 3,180 | 3,145 | 3,155 | -0.47% | 27,900 | 475億7424万 | +0.16% | 46.75 | 2.53 |
| 12/12 | 3,185 | 3,195 | 3,160 | 3,170 | 0% | 30,700 | 478億43万 | +0.73% | 46.97 | 2.54 |
| 12/11 | 3,175 | 3,175 | 3,155 | 3,170 | +0.96% | 31,200 | 478億43万 | +0.83% | 46.97 | 2.54 |
| 12/08 | 3,170 | 3,195 | 3,135 | 3,140 | -1.26% | 87,300 | 473億4806万 | 0% | 46.53 | 2.51 |
| 12/07 | 3,200 | 3,200 | 3,170 | 3,180 | -0.93% | 55,500 | 479億5122万 | +1.34% | 47.12 | 2.55 |
| 12/06 | 3,175 | 3,210 | 3,175 | 3,210 | +1.1% | 36,400 | 484億359万 | +2.43% | 47.57 | 2.57 |
| 12/05 | 3,175 | 3,205 | 3,175 | 3,175 | -0.47% | 40,700 | 478億7582万 | +1.57% | 47.05 | 2.54 |
| 12/04 | 3,180 | 3,190 | 3,160 | 3,190 | +0.31% | 29,300 | 481億201万 | +2.24% | 47.27 | 2.55 |
| 12/01 | 3,165 | 3,180 | 3,165 | 3,180 | +0.63% | 27,100 | 479億5122万 | +2.12% | 47.12 | 2.55 |
| 11/30 | 3,175 | 3,175 | 3,155 | 3,160 | -0.47% | 30,600 | 476億4964万 | +1.67% | 46.82 | 2.53 |
| 11/29 | 3,180 | 3,190 | 3,170 | 3,175 | -0.16% | 22,800 | 478億7582万 | +2.39% | 47.05 | 2.54 |
| 11/28 | 3,170 | 3,185 | 3,160 | 3,180 | +0.63% | 36,600 | 479億5122万 | +2.81% | 47.12 | 2.55 |
| 11/27 | 3,195 | 3,205 | 3,160 | 3,160 | -0.78% | 46,200 | 476億4964万 | +2.43% | 46.82 | 2.53 |
| 11/24 | 3,205 | 3,215 | 3,175 | 3,185 | -0.16% | 23,100 | 480億2661万 | +3.48% | 47.2 | 2.55 |
| 11/22 | 3,170 | 3,215 | 3,165 | 3,190 | +1.11% | 34,700 | 481億201万 | +3.87% | 47.27 | 2.55 |
| 11/21 | 3,130 | 3,165 | 3,130 | 3,155 | +0.8% | 25,800 | 475億7424万 | +3.07% | 46.75 | 2.53 |
| 11/20 | 3,130 | 3,155 | 3,125 | 3,130 | 0% | 23,600 | 471億9727万 | +2.62% | 46.38 | 2.51 |
| 11/17 | 3,100 | 3,130 | 3,095 | 3,130 | +1.13% | 22,600 | 471億9727万 | +2.86% | 46.38 | 2.51 |
| 11/16 | 3,140 | 3,140 | 3,080 | 3,095 | -0.8% | 17,500 | 466億6950万 | +1.88% | 45.86 | 2.48 |
| 11/15 | 3,125 | 3,140 | 3,100 | 3,120 | +0.16% | 19,900 | 470億4648万 | +2.83% | 46.23 | 2.5 |
| 11/14 | 3,115 | 3,130 | 3,110 | 3,115 | +0.32% | 19,400 | 469億7108万 | +2.81% | 46.16 | 2.49 |
| 11/13 | 3,110 | 3,155 | 3,100 | 3,105 | +0.16% | 44,300 | 468億2029万 | +2.64% | 46.01 | 2.49 |
| 11/10 | 3,070 | 3,100 | 3,055 | 3,100 | +0.32% | 37,200 | 467億4490万 | +2.65% | 45.94 | 2.48 |
| 11/09 | 3,100 | 3,100 | 3,050 | 3,090 | 0% | 26,000 | 465億9411万 | +2.56% | 45.79 | 2.47 |
| 11/08 | 3,090 | 3,100 | 3,050 | 3,090 | +0.16% | 48,900 | 465億9411万 | +2.73% | 45.79 | 2.47 |
| 11/07 | 3,095 | 3,120 | 3,075 | 3,085 | -0.16% | 68,600 | 465億1871万 | +2.7% | 45.71 | 2.47 |
| 11/06 | 3,100 | 3,105 | 3,075 | 3,090 | +0.82% | 87,000 | 465億9411万 | +2.97% | 45.79 | 2.47 |
| 11/02 | 3,115 | 3,115 | 3,050 | 3,065 | -0.81% | 51,200 | 462億1713万 | +2.2% | 45.42 | 2.45 |
| 11/01 | 3,090 | 3,110 | 3,060 | 3,090 | +0.49% | 61,900 | 465億9411万 | +3% | 45.79 | 2.47 |
| 10/31 | 3,010 | 3,075 | 3,000 | 3,075 | +2.16% | 56,500 | 463億6792万 | +2.5% | 45.57 | 2.46 |
| 10/30 | 3,030 | 3,040 | 2,990 | 3,010 | -1.15% | 80,300 | 453億8779万 | +0.37% | 44.6 | 2.41 |
| 10/27 | 3,025 | 3,050 | 3,015 | 3,045 | +0.83% | 45,900 | 459億1555万 | +1.5% | 45.12 | 2.44 |
| 10/26 | 3,040 | 3,060 | 3,010 | 3,020 | -0.33% | 44,700 | 455億3858万 | +0.7% | 44.75 | 2.42 |
| 10/25 | 3,030 | 3,050 | 3,000 | 3,030 | +1.13% | 42,200 | 456億8937万 | +1.07% | 44.9 | 2.43 |
| 10/24 | 2,977 | 3,030 | 2,956 | 2,996 | +0.98% | 51,300 | 451億7668万 | -0.07% | 44.39 | 2.4 |
| 10/23 | 2,964 | 2,990 | 2,964 | 2,967 | -0.34% | 50,200 | 447億3939万 | -1.13% | 43.97 | 2.38 |
| 10/20 | 2,995 | 3,030 | 2,976 | 2,977 | -0.93% | 57,700 | 448億9018万 | -0.9% | 44.11 | 2.38 |
| 10/19 | 2,978 | 3,055 | 2,957 | 3,005 | +0.4% | 73,300 | 453億1239万 | -0.13% | 44.53 | 2.41 |
| 10/18 | 3,045 | 3,045 | 2,921 | 2,993 | +1.66% | 210,100 | 451億3144万 | -0.66% | 44.35 | 2.4 |
| 10/17 | 2,961 | 2,962 | 2,911 | 2,944 | +2.15% | 145,900 | 443億9257万 | -2.42% | 43.62 | 2.36 |
| 10/16 | 2,958 | 2,963 | 2,876 | 2,882 | -2.73% | 81,400 | 434億5767万 | -4.7% | 42.71 | 2.31 |
| 10/13 | 2,986 | 2,990 | 2,956 | 2,963 | -1.1% | 34,900 | 446億7907万 | -2.31% | 43.91 | 2.37 |
| 10/12 | 2,986 | 2,996 | 2,966 | 2,996 | -0.1% | 45,400 | 451億7668万 | -1.45% | 44.39 | 2.4 |
| 10/11 | 3,020 | 3,025 | 2,995 | 2,999 | -0.37% | 21,000 | 452億2192万 | -1.51% | 44.44 | 2.4 |
| 10/10 | 3,030 | 3,030 | 3,005 | 3,010 | +0.4% | 31,900 | 453億8779万 | -1.34% | 44.6 | 2.41 |
| 10/06 | 2,980 | 3,010 | 2,980 | 2,998 | +0.4% | 25,600 | 452億684万 | -1.83% | 44.42 | 2.4 |
| 10/05 | 2,940 | 2,988 | 2,940 | 2,986 | +2.09% | 29,900 | 450億2589万 | -2.32% | 44.25 | 2.39 |
| 10/04 | 2,929 | 2,962 | 2,918 | 2,925 | -1.25% | 44,300 | 441億607万 | -4.35% | 43.34 | 2.34 |
| 10/03 | 2,960 | 2,991 | 2,949 | 2,962 | -0.54% | 46,500 | 446億6399万 | -3.2% | 43.89 | 2.37 |
| 10/02 | 3,025 | 3,045 | 2,970 | 2,978 | -1.39% | 45,300 | 449億526万 | -2.68% | 44.13 | 2.38 |
| 09/29 | 3,060 | 3,085 | 3,000 | 3,020 | -0.98% | 35,600 | 455億3858万 | -1.31% | 44.75 | 2.45 |
| 09/28 | 3,040 | 3,055 | 3,020 | 3,050 | -0.81% | 31,000 | 459億9095万 | -0.23% | 45.19 | 2.48 |
| 09/27 | 3,085 | 3,085 | 3,035 | 3,075 | -0.32% | 30,300 | 463億6792万 | +0.69% | 45.57 | 2.5 |
| 09/26 | 3,080 | 3,090 | 3,065 | 3,085 | +0.49% | 15,600 | 465億1871万 | +1.21% | 45.71 | 2.51 |
| 09/25 | 3,025 | 3,080 | 3,015 | 3,070 | +1.66% | 28,500 | 462億9253万 | +0.95% | 45.49 | 2.49 |
| 09/22 | 3,005 | 3,025 | 2,997 | 3,020 | 0% | 25,700 | 455億3858万 | -0.43% | 44.75 | 2.45 |
| 09/21 | 3,005 | 3,030 | 3,005 | 3,020 | +0.5% | 32,200 | 455億3858万 | -0.3% | 44.75 | 2.45 |
| 09/20 | 3,030 | 3,035 | 3,005 | 3,005 | -0.99% | 22,800 | 453億1239万 | -0.69% | 44.53 | 2.44 |
| 09/19 | 3,045 | 3,050 | 3,015 | 3,035 | -0.65% | 30,400 | 457億6476万 | +0.3% | 44.97 | 2.47 |
| 09/15 | 3,055 | 3,075 | 3,035 | 3,055 | 0% | 27,300 | 460億6634万 | +1.03% | 45.27 | 2.48 |
| 09/14 | 3,085 | 3,090 | 3,055 | 3,055 | -0.97% | 17,500 | 460億6634万 | +1.16% | 45.27 | 2.48 |
| 09/13 | 3,120 | 3,120 | 3,070 | 3,085 | -0.96% | 23,000 | 465億1871万 | +2.36% | 45.71 | 2.51 |
| 09/12 | 3,090 | 3,125 | 3,090 | 3,115 | +0.81% | 10,800 | 469億7108万 | +3.56% | 46.16 | 2.53 |
| 09/11 | 3,110 | 3,130 | 3,085 | 3,090 | -0.64% | 16,600 | 465億9411万 | +3.03% | 45.79 | 2.51 |
| 09/08 | 3,140 | 3,150 | 3,105 | 3,110 | -0.32% | 31,800 | 468億9569万 | +4.01% | 46.08 | 2.53 |
| 09/07 | 3,115 | 3,145 | 3,100 | 3,120 | -0.16% | 30,500 | 470億4648万 | +4.7% | 46.23 | 2.54 |
| 09/06 | 3,140 | 3,140 | 3,100 | 3,125 | -0.16% | 22,600 | 471億2187万 | +5.29% | 46.31 | 2.54 |
| 09/05 | 3,135 | 3,150 | 3,125 | 3,130 | -0.63% | 25,900 | 471億9727万 | +5.89% | 46.38 | 2.54 |
| 09/04 | 3,100 | 3,155 | 3,100 | 3,150 | +1.94% | 42,500 | 474億9885万 | +6.92% | 46.68 | 2.56 |
| 09/01 | 3,065 | 3,090 | 3,050 | 3,090 | +0.82% | 42,800 | 465億9411万 | +5.28% | 45.79 | 2.51 |
| 08/31 | 3,030 | 3,080 | 3,020 | 3,065 | +1.83% | 70,300 | 462億1713万 | +4.75% | 45.42 | 2.49 |
| 08/30 | 2,986 | 3,010 | 2,977 | 3,010 | +1.01% | 42,300 | 453億8779万 | +3.12% | 44.6 | 2.45 |
