株価チャート
2023/08/18～2024/01/16
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 |
| 01/16 | 1,096 | 1,096 | 1,080 | 1,088 | -0.27% | 110,000 | 112億8038万 | +5.53% | 8.76 | 1.08 |
| 01/15 | 1,089 | 1,101 | 1,088 | 1,091 | +0.28% | 106,800 | 113億1148万 | +5.82% | 8.78 | 1.08 |
| 01/12 | 1,107 | 1,114 | 1,084 | 1,088 | -1.18% | 119,900 | 112億8038万 | +5.53% | 8.76 | 1.08 |
| 01/11 | 1,116 | 1,120 | 1,101 | 1,101 | -0.81% | 138,100 | 114億1516万 | +6.79% | 8.86 | 1.09 |
| 01/10 | 1,125 | 1,130 | 1,110 | 1,110 | -1.25% | 121,700 | 115億848万 | +7.56% | 8.93 | 1.1 |
| 01/09 | 1,108 | 1,142 | 1,108 | 1,124 | +2.55% | 159,800 | 116億5363万 | +9.13% | 9.05 | 1.12 |
| 01/05 | 1,088 | 1,110 | 1,080 | 1,096 | +1.2% | 113,600 | 113億6332万 | +6.61% | 8.82 | 1.09 |
| 01/04 | 1,057 | 1,083 | 1,051 | 1,083 | +2.46% | 190,600 | 112億2854万 | +5.45% | 8.72 | 1.07 |
| 2023 |
| 12/29 | 1,035 | 1,057 | 1,030 | 1,057 | +2.03% | 84,300 | 109億5897万 | +3.02% | 8.51 | 1.05 |
| 12/28 | 1,014 | 1,043 | 1,010 | 1,036 | +2.78% | 111,300 | 107億4124万 | +1.07% | 8.34 | 1.03 |
| 12/27 | 998 | 1,010 | 989 | 1,008 | +0.9% | 66,300 | 104億5094万 | -1.75% | 8.11 | 1 |
| 12/26 | 993 | 1,003 | 992 | 999 | +0.71% | 38,400 | 103億5763万 | -2.82% | 8.04 | 0.99 |
| 12/25 | 1,028 | 1,028 | 992 | 992 | -2.27% | 72,600 | 102億8505万 | -3.6% | 7.98 | 0.98 |
| 12/22 | 990 | 1,017 | 990 | 1,015 | +2.53% | 48,100 | 105億2352万 | -1.55% | 8.17 | 1.01 |
| 12/21 | 978 | 993 | 972 | 990 | +1.02% | 45,300 | 102億6432万 | -4.07% | 7.97 | 0.98 |
| 12/20 | 969 | 984 | 969 | 980 | +1.87% | 33,800 | 101億6064万 | -5.04% | 7.89 | 0.97 |
| 12/19 | 950 | 966 | 950 | 962 | +2.01% | 27,400 | 99億7401万 | -6.87% | 7.74 | 0.95 |
| 12/18 | 952 | 952 | 928 | 943 | -1.05% | 58,100 | 97億7702万 | -8.89% | 7.59 | 0.94 |
| 12/15 | 965 | 976 | 946 | 953 | -1.14% | 42,600 | 98億8070万 | -8.1% | 7.67 | 0.95 |
| 12/14 | 982 | 995 | 962 | 964 | -0.52% | 52,700 | 99億9475万 | -7.22% | 7.76 | 0.96 |
| 12/13 | 955 | 975 | 945 | 969 | +0.94% | 68,900 | 100億4659万 | -6.83% | 7.8 | 0.96 |
| 12/12 | 930 | 965 | 925 | 960 | -9% | 231,000 | 99億5328万 | -7.87% | 7.73 | 0.95 |
| 12/11 | 1,055 | 1,069 | 1,040 | 1,055 | +1.44% | 106,400 | 109億3824万 | +1.15% | 8.49 | 1.05 |
| 12/08 | 1,078 | 1,078 | 1,032 | 1,040 | -3.53% | 46,400 | 107億8272万 | -0.19% | 8.37 | 1.03 |
| 12/07 | 1,090 | 1,090 | 1,075 | 1,078 | -0.46% | 20,000 | 111億7670万 | +3.55% | 8.68 | 1.07 |
| 12/06 | 1,077 | 1,091 | 1,077 | 1,083 | +0.19% | 23,000 | 112億2854万 | +4.34% | 8.72 | 1.07 |
| 12/05 | 1,109 | 1,124 | 1,081 | 1,081 | -2.35% | 55,900 | 112億780万 | +4.65% | 8.7 | 1.07 |
| 12/04 | 1,115 | 1,119 | 1,095 | 1,107 | +0.27% | 30,000 | 114億7737万 | +7.58% | 8.91 | 1.1 |
| 12/01 | 1,070 | 1,115 | 1,065 | 1,104 | +3.08% | 46,800 | 114億4627万 | +8.02% | 8.89 | 1.1 |
| 11/30 | 1,069 | 1,074 | 1,054 | 1,071 | -0.28% | 15,600 | 111億412万 | +5.31% | 8.62 | 1.06 |
| 11/29 | 1,066 | 1,086 | 1,066 | 1,074 | -0.09% | 30,800 | 111億3523万 | +6.13% | 8.64 | 1.07 |
| 11/28 | 1,054 | 1,076 | 1,054 | 1,075 | +2.58% | 30,000 | 111億4560万 | +6.86% | 8.65 | 1.07 |
| 11/27 | 1,054 | 1,055 | 1,046 | 1,048 | +0.38% | 10,200 | 108億6566万 | +4.59% | 8.43 | 1.04 |
| 11/24 | 1,049 | 1,049 | 1,034 | 1,044 | -0.29% | 15,000 | 108億2419万 | +4.61% | 8.4 | 1.04 |
| 11/22 | 1,053 | 1,059 | 1,042 | 1,047 | -1.23% | 16,800 | 108億5529万 | +5.23% | 8.43 | 1.04 |
| 11/21 | 1,037 | 1,060 | 1,033 | 1,060 | +2.51% | 20,500 | 109億9008万 | +6.96% | 8.53 | 1.05 |
| 11/20 | 1,053 | 1,055 | 1,031 | 1,034 | -1.52% | 22,200 | 107億2051万 | +4.76% | 8.32 | 1.03 |
| 11/17 | 1,021 | 1,050 | 1,021 | 1,050 | +2.94% | 42,400 | 108億8640万 | +6.71% | 8.45 | 1.04 |
| 11/16 | 1,003 | 1,020 | 1,000 | 1,020 | +1.59% | 23,500 | 105億7536万 | +3.98% | 8.21 | 1.01 |
| 11/15 | 1,010 | 1,010 | 997 | 1,004 | 0% | 16,500 | 104億947万 | +2.45% | 8.08 | 1 |
| 11/14 | 1,011 | 1,011 | 993 | 1,004 | +0.1% | 13,200 | 104億947万 | +2.55% | 8.08 | 1 |
| 11/13 | 1,003 | 1,014 | 997 | 1,003 | -0.3% | 20,100 | 103億9910万 | +2.56% | 8.07 | 1 |
| 11/10 | 999 | 1,006 | 984 | 1,006 | +0.7% | 21,200 | 104億3020万 | +3.07% | 8.1 | 1 |
| 11/09 | 990 | 999 | 975 | 999 | +1.01% | 21,400 | 103億5763万 | +2.67% | 8.04 | 0.99 |
| 11/08 | 1,019 | 1,019 | 984 | 989 | -1.79% | 24,800 | 102億5395万 | +1.75% | 7.96 | 0.98 |
| 11/07 | 1,003 | 1,023 | 1,000 | 1,007 | +0.6% | 33,300 | 104億4057万 | +3.49% | 8.1 | 1 |
| 11/06 | 1,020 | 1,024 | 956 | 1,001 | -1.38% | 85,900 | 103億7836万 | +2.88% | 8.06 | 0.99 |
| 11/02 | 1,019 | 1,028 | 1,008 | 1,015 | +0.59% | 17,100 | 105億2352万 | +4% | 8.17 | 1.01 |
| 11/01 | 1,023 | 1,023 | 1,004 | 1,009 | -0.3% | 28,100 | 104億6131万 | +3.17% | 8.12 | 1 |
| 10/31 | 987 | 1,014 | 962 | 1,012 | +5.75% | 58,200 | 104億9241万 | +3.58% | 8.14 | 1.03 |
| 10/30 | 985 | 989 | 957 | 957 | -2.25% | 91,300 | 99億2217万 | -2.05% | 7.7 | 0.98 |
| 10/27 | 963 | 979 | 948 | 979 | +3.27% | 32,000 | 101億5027万 | 0% | 7.88 | 1 |
| 10/26 | 957 | 959 | 945 | 948 | -1.46% | 20,300 | 98億2886万 | -3.17% | 7.63 | 0.97 |
| 10/25 | 960 | 967 | 948 | 962 | +1.8% | 23,300 | 99億7401万 | -1.74% | 7.74 | 0.98 |
| 10/24 | 940 | 951 | 922 | 945 | +0.53% | 29,300 | 97億9776万 | -3.47% | 7.61 | 0.96 |
| 10/23 | 952 | 962 | 938 | 940 | -2.39% | 22,400 | 97億4592万 | -4.08% | 7.57 | 0.96 |
| 10/20 | 955 | 963 | 949 | 963 | +0.52% | 18,200 | 99億8438万 | -1.83% | 7.75 | 0.98 |
| 10/19 | 961 | 976 | 956 | 958 | -1.44% | 23,100 | 99億3254万 | -2.24% | 7.71 | 0.98 |
| 10/18 | 949 | 972 | 949 | 972 | +2.64% | 20,200 | 100億7769万 | -0.61% | 7.82 | 0.99 |
| 10/17 | 941 | 967 | 940 | 947 | +0.85% | 26,300 | 98億1849万 | -2.67% | 7.62 | 0.96 |
| 10/16 | 962 | 975 | 939 | 939 | -3.49% | 30,900 | 97億3555万 | -3.1% | 7.56 | 0.96 |
| 10/13 | 973 | 980 | 963 | 973 | -0.51% | 29,800 | 100億8806万 | +0.83% | 7.83 | 0.99 |
| 10/12 | 984 | 992 | 973 | 978 | -0.61% | 20,600 | 101億3990万 | +1.98% | 7.87 | 1 |
| 10/11 | 1,006 | 1,006 | 983 | 984 | -1.11% | 27,700 | 102億211万 | +3.14% | 7.92 | 1 |
| 10/10 | 979 | 1,006 | 977 | 995 | +2.47% | 30,500 | 103億1616万 | +4.96% | 8.01 | 1.01 |
| 10/06 | 968 | 979 | 953 | 971 | +1.78% | 26,500 | 100億6732万 | +3.08% | 7.81 | 0.99 |
| 10/05 | 922 | 958 | 922 | 954 | +3.7% | 35,400 | 98億9107万 | +1.92% | 7.68 | 0.97 |
| 10/04 | 940 | 964 | 920 | 920 | -5.15% | 54,300 | 95億3856万 | -1.18% | 7.4 | 0.94 |
| 10/03 | 998 | 998 | 968 | 970 | -4.72% | 72,600 | 100億5696万 | +4.64% | 7.81 | 0.99 |
| 10/02 | 1,006 | 1,041 | 1,006 | 1,018 | -0.49% | 47,600 | 105億5462万 | +10.41% | 8.19 | 1.04 |
| 09/29 | 1,070 | 1,086 | 1,008 | 1,023 | -3.76% | 85,300 | 106億646万 | +11.93% | 8.23 | 1.04 |
| 09/28 | 1,057 | 1,067 | 1,041 | 1,063 | +0.47% | 60,100 | 110億2118万 | +17.33% | 8.56 | 1.08 |
| 09/27 | 1,008 | 1,064 | 1,008 | 1,058 | +4.96% | 91,600 | 109億6934万 | +17.95% | 8.51 | 1.08 |
| 09/26 | 999 | 1,016 | 993 | 1,008 | +0.7% | 51,200 | 104億5094万 | +13.64% | 8.11 | 1.03 |
| 09/25 | 1,007 | 1,007 | 992 | 1,001 | -0.5% | 37,000 | 103億7836万 | +13.88% | 8.06 | 1.02 |
| 09/22 | 970 | 1,006 | 970 | 1,006 | +3.18% | 85,000 | 104億3020万 | +15.5% | 8.1 | 1.03 |
| 09/21 | 956 | 984 | 956 | 975 | +1.99% | 54,600 | 101億880万 | +12.98% | 7.85 | 0.99 |
| 09/20 | 964 | 975 | 952 | 956 | -1.14% | 42,900 | 99億1180万 | +11.55% | 7.69 | 0.97 |
| 09/19 | 960 | 969 | 943 | 967 | +0.94% | 112,700 | 100億2585万 | +13.63% | 7.78 | 0.99 |
| 09/15 | 959 | 970 | 947 | 958 | -0.93% | 78,100 | 99億3254万 | +13.37% | 7.71 | 0.98 |
| 09/14 | 929 | 980 | 915 | 967 | +4.09% | 186,200 | 100億2585万 | +15.26% | 7.78 | 0.99 |
| 09/13 | 914 | 950 | 909 | 929 | +0.22% | 208,100 | 96億3187万 | +11.66% | 7.48 | 0.95 |
| 09/12 | 987 | 987 | 911 | 927 | +10.75% | 906,100 | 96億1113万 | +12.09% | 7.46 | 0.94 |
| 09/11 | 846 | 854 | 823 | 837 | -0.95% | 71,500 | 86億7801万 | +1.7% | 6.74 | 0.85 |
| 09/08 | 840 | 848 | 839 | 845 | +0.72% | 35,300 | 87億6096万 | +2.92% | 6.8 | 0.86 |
| 09/07 | 837 | 840 | 836 | 839 | +0.12% | 15,600 | 86億9875万 | +2.57% | 6.75 | 0.85 |
| 09/06 | 836 | 840 | 836 | 838 | -0.24% | 11,700 | 86億8838万 | +2.57% | 6.74 | 0.85 |
| 09/05 | 838 | 840 | 835 | 840 | +0.48% | 17,600 | 87億912万 | +3.07% | 6.76 | 0.86 |
| 09/04 | 835 | 836 | 832 | 836 | +0.36% | 15,100 | 86億6764万 | +2.83% | 6.73 | 0.85 |
| 09/01 | 828 | 833 | 821 | 833 | +0.6% | 12,400 | 86億3654万 | +2.71% | 6.7 | 0.85 |
| 08/31 | 827 | 832 | 825 | 828 | 0% | 10,500 | 85億8470万 | +2.35% | 6.66 | 0.84 |
| 08/30 | 835 | 835 | 828 | 828 | -0.84% | 17,100 | 85億8470万 | +2.48% | 6.66 | 0.84 |
| 08/29 | 836 | 836 | 831 | 835 | +0.24% | 11,000 | 86億5728万 | +3.47% | 6.72 | 0.85 |
| 08/28 | 831 | 834 | 827 | 833 | +0.48% | 13,700 | 86億3654万 | +3.35% | 6.7 | 0.85 |
| 08/25 | 826 | 830 | 818 | 829 | +0.73% | 11,400 | 85億9507万 | +3.11% | 6.67 | 0.84 |
| 08/24 | 825 | 829 | 823 | 823 | -0.12% | 11,200 | 85億3286万 | +2.49% | 6.62 | 0.84 |
| 08/23 | 819 | 825 | 817 | 824 | +0.49% | 17,700 | 85億4323万 | +2.74% | 6.63 | 0.84 |
| 08/22 | 806 | 820 | 806 | 820 | +1.49% | 20,900 | 85億176万 | +2.37% | 6.6 | 0.84 |
| 08/21 | 804 | 810 | 804 | 808 | +0.75% | 5,600 | 83億7734万 | +1.13% | 6.5 | 0.82 |
| 08/18 | 809 | 811 | 802 | 802 | -0.99% | 16,400 | 83億1513万 | +0.5% | 6.45 | 0.82 |
