株価チャート
2023/08/10～2024/01/09
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 |
| 01/09 | 3,881 | 3,943 | 3,854 | 3,909 | +2.25% | 925,000 | 7160億8477万 | +6.14% | 9.95 | 0.98 |
| 01/05 | 3,772 | 3,848 | 3,770 | 3,823 | +2.41% | 696,600 | 7003億3054万 | +4.11% | 9.73 | 0.96 |
| 01/04 | 3,708 | 3,748 | 3,664 | 3,733 | +0.65% | 514,400 | 6838億4355万 | +1.88% | 9.5 | 0.94 |
| 2023 |
| 12/29 | 3,681 | 3,718 | 3,677 | 3,709 | +1.17% | 396,800 | 6794億4702万 | +1.31% | 9.49 | 0.96 |
| 12/28 | 3,680 | 3,698 | 3,655 | 3,666 | -0.7% | 255,200 | 6715億6990万 | +0.16% | 9.38 | 0.94 |
| 12/27 | 3,675 | 3,708 | 3,656 | 3,692 | +0.96% | 264,900 | 6763億3281万 | +0.87% | 9.45 | 0.95 |
| 12/26 | 3,650 | 3,667 | 3,631 | 3,657 | +0.19% | 266,100 | 6699億2121万 | -0.03% | 9.36 | 0.94 |
| 12/25 | 3,660 | 3,667 | 3,630 | 3,650 | +0.91% | 214,800 | 6686億3889万 | -0.3% | 9.34 | 0.94 |
| 12/22 | 3,624 | 3,644 | 3,603 | 3,617 | -0.22% | 354,600 | 6625億9366万 | -1.34% | 9.25 | 0.93 |
| 12/21 | 3,635 | 3,660 | 3,617 | 3,625 | -1.2% | 401,100 | 6640億5192万 | -1.23% | 9.27 | 0.93 |
| 12/20 | 3,671 | 3,704 | 3,657 | 3,669 | +0.03% | 415,400 | 6721億1213万 | -0.14% | 9.39 | 0.95 |
| 12/19 | 3,620 | 3,676 | 3,556 | 3,668 | +1.86% | 792,400 | 6719億2895万 | -0.14% | 9.38 | 0.94 |
| 12/18 | 3,645 | 3,646 | 3,557 | 3,601 | -2.12% | 614,900 | 6596億5543万 | -1.91% | 9.21 | 0.93 |
| 12/15 | 3,608 | 3,699 | 3,608 | 3,679 | +0.88% | 1,066,700 | 6739億4400万 | +0.19% | 9.41 | 0.95 |
| 12/14 | 3,779 | 3,779 | 3,635 | 3,647 | -2.75% | 616,400 | 6680億8202万 | -0.6% | 9.33 | 0.94 |
| 12/13 | 3,742 | 3,770 | 3,714 | 3,750 | +1.19% | 588,100 | 6869億5026万 | +2.32% | 9.59 | 0.97 |
| 12/12 | 3,719 | 3,740 | 3,705 | 3,706 | +1.15% | 520,900 | 6788億9004万 | +1.26% | 9.48 | 0.95 |
| 12/11 | 3,630 | 3,683 | 3,621 | 3,664 | +1.3% | 490,300 | 6711億9620万 | +0.16% | 9.37 | 0.94 |
| 12/08 | 3,696 | 3,696 | 3,611 | 3,617 | -3.19% | 845,900 | 6625億8642万 | -1.01% | 9.25 | 0.93 |
| 12/07 | 3,730 | 3,745 | 3,712 | 3,736 | +0.03% | 705,500 | 6843億8564万 | +2.3% | 9.56 | 0.96 |
| 12/06 | 3,650 | 3,748 | 3,635 | 3,735 | +2.64% | 464,300 | 6842億246万 | +2.53% | 9.56 | 0.96 |
| 12/05 | 3,649 | 3,699 | 3,625 | 3,639 | -0.11% | 419,300 | 6666億1653万 | +0.25% | 9.31 | 0.94 |
| 12/04 | 3,627 | 3,653 | 3,598 | 3,643 | +0.11% | 780,500 | 6673億4928万 | +0.55% | 9.32 | 0.94 |
| 12/01 | 3,616 | 3,652 | 3,607 | 3,639 | +0.97% | 812,400 | 6666億1653万 | +0.44% | 9.31 | 0.94 |
| 11/30 | 3,609 | 3,618 | 3,530 | 3,604 | -0.47% | 1,309,900 | 6602億500万 | -0.58% | 9.22 | 0.93 |
| 11/29 | 3,618 | 3,657 | 3,612 | 3,621 | -0.66% | 506,300 | 6633億1917万 | -0.17% | 9.26 | 0.93 |
| 11/28 | 3,682 | 3,687 | 3,623 | 3,645 | +0.03% | 489,200 | 6677億1565万 | +0.41% | 9.33 | 0.94 |
| 11/27 | 3,709 | 3,716 | 3,640 | 3,644 | -0.84% | 459,300 | 6675億3246万 | +0.33% | 9.32 | 0.94 |
| 11/24 | 3,727 | 3,727 | 3,671 | 3,675 | +0.11% | 339,900 | 6732億1125万 | +1.16% | 9.4 | 0.95 |
| 11/22 | 3,648 | 3,702 | 3,640 | 3,671 | +0.55% | 424,300 | 6724億7851万 | +1.02% | 9.39 | 0.95 |
| 11/21 | 3,729 | 3,729 | 3,612 | 3,651 | -2.09% | 614,100 | 6686億9721万 | +0.38% | 9.34 | 0.94 |
| 11/20 | 3,788 | 3,806 | 3,728 | 3,729 | -1.11% | 489,300 | 6829億8326万 | +2.47% | 9.54 | 0.96 |
| 11/17 | 3,744 | 3,780 | 3,733 | 3,771 | +1.34% | 583,700 | 6906億7575万 | +3.54% | 9.65 | 0.97 |
| 11/16 | 3,704 | 3,761 | 3,675 | 3,721 | +0.16% | 495,500 | 6815億1803万 | +2.06% | 9.52 | 0.96 |
| 11/15 | 3,718 | 3,735 | 3,689 | 3,715 | +1.84% | 451,800 | 6804億1910万 | +1.78% | 9.5 | 0.96 |
| 11/14 | 3,672 | 3,675 | 3,616 | 3,648 | +0.55% | 441,800 | 6681億4775万 | -0.22% | 9.33 | 0.94 |
| 11/13 | 3,670 | 3,683 | 3,610 | 3,628 | +0.39% | 498,000 | 6644億8466万 | -0.9% | 9.28 | 0.93 |
| 11/10 | 3,588 | 3,622 | 3,572 | 3,614 | +0.11% | 418,100 | 6619億2049万 | -1.36% | 9.24 | 0.93 |
| 11/09 | 3,590 | 3,617 | 3,530 | 3,610 | +1.86% | 547,600 | 6611億8787万 | -1.45% | 9.23 | 0.93 |
| 11/08 | 3,671 | 3,681 | 3,535 | 3,544 | -2.05% | 645,200 | 6490億9967万 | -3.41% | 9.07 | 0.91 |
| 11/07 | 3,684 | 3,701 | 3,605 | 3,618 | -1.34% | 746,600 | 6626億5311万 | -1.58% | 9.25 | 0.93 |
| 11/06 | 3,624 | 3,690 | 3,609 | 3,667 | +3.06% | 840,600 | 6716億2768万 | -0.41% | 9.38 | 0.94 |
| 11/02 | 3,645 | 3,665 | 3,558 | 3,558 | -0.48% | 953,200 | 6516億6384万 | -3.47% | 9.1 | 0.92 |
| 11/01 | 3,575 | 3,602 | 3,537 | 3,575 | +2% | 1,338,100 | 6547億7746万 | -3.27% | 9.14 | 0.92 |
| 10/31 | 3,430 | 3,517 | 3,405 | 3,505 | +3% | 1,390,900 | 6419億5665万 | -5.4% | 8.97 | 0.9 |
| 10/30 | 3,427 | 3,455 | 3,371 | 3,403 | -2.27% | 2,927,900 | 6232億7488万 | -8.5% | 8.7 | 0.88 |
| 10/27 | 3,440 | 3,500 | 3,418 | 3,482 | -4.08% | 2,087,500 | 6377億4409万 | -6.85% | 8.91 | 0.9 |
| 10/26 | 3,672 | 3,685 | 3,581 | 3,630 | -2.02% | 997,500 | 6648億5096万 | -3.28% | 9.29 | 0.93 |
| 10/25 | 3,670 | 3,733 | 3,653 | 3,705 | +1.51% | 860,600 | 6785億8755万 | -1.57% | 9.48 | 0.95 |
| 10/24 | 3,637 | 3,669 | 3,565 | 3,650 | -1.06% | 892,600 | 6685億1406万 | -3.31% | 9.34 | 0.94 |
| 10/23 | 3,675 | 3,723 | 3,674 | 3,689 | +0.05% | 537,900 | 6755億6855万 | -2.51% | 9.43 | 0.95 |
| 10/20 | 3,655 | 3,730 | 3,608 | 3,687 | +0.27% | 387,700 | 6752億228万 | -2.67% | 9.43 | 0.95 |
| 10/19 | 3,663 | 3,705 | 3,654 | 3,677 | -0.92% | 700,900 | 6733億7098万 | -2.96% | 9.4 | 0.95 |
| 10/18 | 3,725 | 3,769 | 3,681 | 3,711 | -0.46% | 754,900 | 6795億9742万 | -2.08% | 9.49 | 0.96 |
| 10/17 | 3,722 | 3,757 | 3,710 | 3,728 | +0.59% | 456,600 | 6827億1064万 | -1.58% | 9.53 | 0.96 |
| 10/16 | 3,774 | 3,778 | 3,685 | 3,706 | -2.55% | 448,400 | 6786億8177万 | -2.27% | 9.48 | 0.95 |
| 10/13 | 3,800 | 3,842 | 3,777 | 3,803 | -1.68% | 537,800 | 6964億4543万 | +0.11% | 9.73 | 0.98 |
| 10/12 | 3,870 | 3,878 | 3,835 | 3,868 | +1.1% | 434,000 | 7083億4891万 | +1.76% | 9.89 | 1 |
| 10/11 | 3,880 | 3,890 | 3,814 | 3,826 | -0.83% | 542,300 | 7006億5743万 | +0.74% | 9.79 | 0.99 |
| 10/10 | 3,813 | 3,869 | 3,797 | 3,858 | +2.04% | 814,600 | 7065億1761万 | +1.63% | 9.87 | 0.99 |
| 10/06 | 3,723 | 3,812 | 3,720 | 3,781 | +1.72% | 540,900 | 6924億1656万 | -0.24% | 9.67 | 0.97 |
| 10/05 | 3,604 | 3,728 | 3,589 | 3,717 | +3.97% | 764,700 | 6806億9620万 | -1.8% | 9.51 | 0.96 |
| 10/04 | 3,704 | 3,717 | 3,570 | 3,575 | -5% | 835,900 | 6546億9166万 | -5.47% | 9.14 | 0.92 |
| 10/03 | 3,793 | 3,818 | 3,733 | 3,763 | +1.1% | 831,700 | 6891億2021万 | -0.61% | 9.62 | 0.97 |
| 10/02 | 3,778 | 3,830 | 3,712 | 3,722 | -0.83% | 520,300 | 6816億1185万 | -1.51% | 9.52 | 0.96 |
| 09/29 | 3,762 | 3,791 | 3,749 | 3,753 | -0.61% | 637,500 | 6872億8890万 | -0.5% | 9.59 | 0.96 |
| 09/28 | 3,747 | 3,804 | 3,719 | 3,776 | -1.2% | 689,200 | 6915億90万 | +0.32% | 9.65 | 0.97 |
| 09/27 | 3,768 | 3,830 | 3,743 | 3,822 | +0.92% | 625,400 | 6999億2491万 | +1.76% | 9.76 | 0.98 |
| 09/26 | 3,861 | 3,870 | 3,786 | 3,787 | -2.02% | 699,000 | 6935億1534万 | +1.15% | 9.67 | 0.97 |
| 09/25 | 3,869 | 3,894 | 3,855 | 3,865 | +0.13% | 373,200 | 7077億9952万 | +3.54% | 9.87 | 0.99 |
| 09/22 | 3,824 | 3,905 | 3,806 | 3,860 | -0.36% | 536,100 | 7068億8387万 | +3.82% | 9.86 | 0.99 |
| 09/21 | 3,898 | 3,912 | 3,855 | 3,874 | -0.9% | 525,200 | 7093億7331万 | +4.59% | 9.89 | 0.99 |
| 09/20 | 3,949 | 3,967 | 3,890 | 3,909 | -1.31% | 830,800 | 7157億8221万 | +5.99% | 9.98 | 1 |
| 09/19 | 3,899 | 3,970 | 3,854 | 3,961 | +2.27% | 996,600 | 7253億400万 | +7.84% | 10.12 | 1.01 |
| 09/15 | 3,832 | 3,895 | 3,804 | 3,873 | +1.65% | 997,800 | 7091億9020万 | +5.94% | 9.89 | 0.99 |
| 09/14 | 3,721 | 3,826 | 3,720 | 3,810 | +2.72% | 698,400 | 6976億5419万 | +4.56% | 9.73 | 0.97 |
| 09/13 | 3,700 | 3,729 | 3,673 | 3,709 | +0.24% | 556,500 | 6791億5994万 | +2.12% | 9.47 | 0.95 |
| 09/12 | 3,695 | 3,738 | 3,626 | 3,700 | +1.09% | 724,200 | 6775億1194万 | +2.1% | 9.45 | 0.95 |
| 09/11 | 3,820 | 3,859 | 3,631 | 3,660 | -4.16% | 806,800 | 6701億8749万 | +1.27% | 9.35 | 0.94 |
| 09/08 | 3,845 | 3,876 | 3,808 | 3,819 | -1.75% | 608,100 | 6993億219万 | +5.97% | 9.75 | 0.98 |
| 09/07 | 3,844 | 3,918 | 3,844 | 3,887 | +1.17% | 628,600 | 7117億5376万 | +8.3% | 9.93 | 0.99 |
| 09/06 | 3,820 | 3,849 | 3,813 | 3,842 | +1.03% | 395,900 | 7035億1375万 | +7.53% | 9.81 | 0.98 |
| 09/05 | 3,792 | 3,803 | 3,760 | 3,803 | +0.56% | 574,900 | 6963億7241万 | +6.8% | 9.71 | 0.97 |
| 09/04 | 3,700 | 3,782 | 3,691 | 3,782 | +2.38% | 585,300 | 6925億2707万 | +6.54% | 9.66 | 0.97 |
| 09/01 | 3,650 | 3,697 | 3,619 | 3,694 | +0.71% | 502,600 | 6764億1327万 | +4.5% | 9.43 | 0.94 |
| 08/31 | 3,671 | 3,700 | 3,653 | 3,668 | +0.58% | 749,700 | 6716億5238万 | +3.97% | 9.37 | 0.94 |
| 08/30 | 3,647 | 3,678 | 3,630 | 3,647 | -0.33% | 421,400 | 6678億704万 | +3.58% | 9.31 | 0.93 |
| 08/29 | 3,624 | 3,664 | 3,612 | 3,659 | +1.78% | 361,600 | 6700億438万 | +4.16% | 9.35 | 0.94 |
| 08/28 | 3,554 | 3,599 | 3,539 | 3,595 | +1.15% | 310,200 | 6582億8525万 | +2.57% | 9.18 | 0.92 |
| 08/25 | 3,519 | 3,567 | 3,508 | 3,554 | +0.06% | 405,100 | 6507億7769万 | +1.6% | 9.08 | 0.91 |
| 08/24 | 3,528 | 3,556 | 3,505 | 3,552 | -0.17% | 331,900 | 6504億1146万 | +1.69% | 9.07 | 0.91 |
| 08/23 | 3,514 | 3,562 | 3,506 | 3,558 | +0.94% | 369,800 | 6515億1013万 | +2.01% | 9.09 | 0.91 |
| 08/22 | 3,517 | 3,525 | 3,481 | 3,525 | +0.23% | 426,300 | 6454億6746万 | +1.29% | 9 | 0.9 |
| 08/21 | 3,495 | 3,543 | 3,484 | 3,517 | +1.01% | 472,200 | 6437億3387万 | +1.24% | 8.98 | 0.9 |
| 08/18 | 3,500 | 3,513 | 3,469 | 3,482 | -0.85% | 364,100 | 6373億2765万 | +0.37% | 8.89 | 0.89 |
| 08/17 | 3,500 | 3,520 | 3,471 | 3,512 | +0.57% | 403,500 | 6428億1869万 | +1.3% | 8.97 | 0.9 |
| 08/16 | 3,470 | 3,505 | 3,446 | 3,492 | -0.6% | 392,100 | 6391億5800万 | +0.78% | 8.92 | 0.89 |
| 08/15 | 3,516 | 3,529 | 3,502 | 3,513 | -0.73% | 483,300 | 6430億173万 | +1.41% | 8.97 | 0.9 |
| 08/14 | 3,561 | 3,592 | 3,507 | 3,539 | -1.01% | 427,700 | 6477億6064万 | +2.22% | 9.04 | 0.9 |
| 08/10 | 3,503 | 3,575 | 3,499 | 3,575 | +1.85% | 404,600 | 6543億4989万 | +3.32% | 9.13 | 0.91 |
