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 | 1,012 | 1,043 | 1,012 | 1,033 | +4.34% | 94,100 | 70億2440万 | +25.52% | 8.2 | 0.58 |
| 01/26 | 1,001 | 1,009 | 982 | 990 | -2.27% | 59,300 | 67億3200万 | +22.52% | 7.86 | 0.56 |
| 01/25 | 977 | 1,023 | 977 | 1,013 | +5.19% | 150,900 | 68億8840万 | +27.42% | 8.04 | 0.57 |
| 01/24 | 997 | 1,005 | 956 | 963 | -4.46% | 148,700 | 65億4840万 | +23.46% | 7.64 | 0.54 |
| 01/23 | 1,027 | 1,028 | 971 | 1,008 | -2.14% | 179,500 | 68億5440万 | +31.25% | 8 | 0.57 |
| 01/22 | 1,037 | 1,061 | 1,021 | 1,030 | -3.29% | 142,500 | 70億400万 | +36.6% | 8.18 | 0.58 |
| 01/19 | 1,101 | 1,102 | 1,030 | 1,065 | -3.36% | 173,900 | 72億4200万 | +44.11% | 8.45 | 0.6 |
| 01/18 | 1,024 | 1,116 | 1,000 | 1,102 | +5.56% | 816,400 | 74億9360万 | +52.21% | 8.75 | 0.62 |
| 01/17 | 1,044 | 1,044 | 1,010 | 1,044 | +16.78% | 469,300 | 70億9920万 | +47.88% | 8.29 | 0.59 |
| 01/16 | 894 | 894 | 894 | 894 | +20.16% | 14,900 | 60億7920万 | +29.19% | 7.1 | 0.51 |
| 01/15 | 732 | 745 | 732 | 744 | +1.92% | 23,900 | 50億5920万 | +8.93% | 5.91 | 0.42 |
| 01/12 | 728 | 731 | 723 | 730 | +0.27% | 7,000 | 49億6400万 | +7.2% | 5.79 | 0.41 |
| 01/11 | 730 | 731 | 722 | 728 | +0.55% | 10,900 | 49億5040万 | +7.22% | 5.78 | 0.41 |
| 01/10 | 725 | 732 | 718 | 724 | -0.14% | 9,500 | 49億2320万 | +6.94% | 5.75 | 0.41 |
| 01/09 | 725 | 730 | 722 | 725 | +1.4% | 13,900 | 49億3000万 | +7.41% | 5.75 | 0.41 |
| 01/05 | 733 | 734 | 709 | 715 | -0.42% | 20,200 | 48億6200万 | +6.24% | 5.68 | 0.4 |
| 01/04 | 710 | 723 | 705 | 718 | +2.72% | 24,700 | 48億8240万 | +6.85% | 5.7 | 0.41 |
| 2023 |
| 12/29 | 688 | 703 | 686 | 699 | +2.79% | 15,600 | 47億5320万 | +4.17% | 5.55 | 0.4 |
| 12/28 | 659 | 685 | 659 | 680 | +3.19% | 28,700 | 46億2400万 | +1.49% | 5.4 | 0.38 |
| 12/27 | 655 | 661 | 655 | 659 | +0.15% | 19,300 | 44億8120万 | -1.79% | 5.23 | 0.37 |
| 12/26 | 656 | 662 | 656 | 658 | +0.15% | 8,500 | 44億7440万 | -2.08% | 5.22 | 0.37 |
| 12/25 | 660 | 661 | 655 | 657 | -1.05% | 20,500 | 44億6760万 | -2.38% | 5.22 | 0.37 |
| 12/22 | 650 | 664 | 650 | 664 | +0.76% | 12,900 | 45億1520万 | -1.48% | 5.27 | 0.38 |
| 12/21 | 665 | 667 | 659 | 659 | -0.9% | 5,000 | 44億8120万 | -2.37% | 5.23 | 0.37 |
| 12/20 | 671 | 671 | 664 | 665 | 0% | 8,100 | 45億2200万 | -1.63% | 5.28 | 0.38 |
| 12/19 | 657 | 680 | 657 | 665 | +1.22% | 9,300 | 45億2200万 | -1.77% | 5.28 | 0.38 |
| 12/18 | 659 | 659 | 651 | 657 | +0.15% | 9,700 | 44億6760万 | -3.1% | 5.22 | 0.37 |
| 12/15 | 661 | 663 | 652 | 656 | +0.77% | 8,700 | 44億6080万 | -3.53% | 5.21 | 0.37 |
| 12/14 | 660 | 666 | 650 | 651 | -1.36% | 12,300 | 44億2680万 | -4.41% | 5.17 | 0.37 |
| 12/13 | 668 | 668 | 656 | 660 | -1.2% | 12,800 | 44億8800万 | -3.23% | 5.24 | 0.37 |
| 12/12 | 672 | 673 | 664 | 668 | -0.45% | 20,100 | 45億4240万 | -2.34% | 5.3 | 0.38 |
| 12/11 | 670 | 674 | 669 | 671 | +0.15% | 17,700 | 45億6280万 | -2.19% | 5.33 | 0.38 |
| 12/08 | 683 | 683 | 669 | 670 | -1.9% | 21,900 | 45億5600万 | -2.62% | 5.32 | 0.38 |
| 12/07 | 680 | 686 | 680 | 683 | +0.29% | 7,300 | 46億4440万 | -0.87% | 5.42 | 0.39 |
| 12/06 | 676 | 681 | 676 | 681 | +0.74% | 14,200 | 46億3080万 | -1.3% | 5.41 | 0.39 |
| 12/05 | 681 | 681 | 675 | 676 | -0.73% | 9,200 | 45億9680万 | -2.03% | 5.37 | 0.38 |
| 12/04 | 683 | 686 | 677 | 681 | 0% | 16,400 | 46億3080万 | -1.59% | 5.41 | 0.39 |
| 12/01 | 682 | 683 | 678 | 681 | +0.15% | 5,300 | 46億3080万 | -1.59% | 5.41 | 0.39 |
| 11/30 | 687 | 687 | 680 | 680 | -0.44% | 6,500 | 46億2400万 | -1.88% | 5.4 | 0.4 |
| 11/29 | 679 | 689 | 679 | 683 | +0.44% | 12,900 | 46億4440万 | -1.44% | 5.42 | 0.36 |
| 11/28 | 684 | 685 | 680 | 680 | -0.73% | 9,200 | 46億2400万 | -1.88% | 5.4 | 0.36 |
| 11/27 | 690 | 690 | 684 | 685 | -0.29% | 5,100 | 46億5800万 | -1.3% | 5.44 | 0.36 |
| 11/24 | 691 | 694 | 682 | 687 | -0.43% | 10,800 | 46億7160万 | -1.15% | 5.45 | 0.37 |
| 11/22 | 693 | 693 | 685 | 690 | +0.73% | 6,500 | 46億9200万 | -0.86% | 5.48 | 0.37 |
| 11/21 | 700 | 700 | 682 | 685 | -1.15% | 11,100 | 46億5800万 | -1.72% | 5.44 | 0.36 |
| 11/20 | 691 | 702 | 687 | 693 | +0.87% | 15,300 | 47億1240万 | -1% | 5.5 | 0.37 |
| 11/17 | 688 | 692 | 686 | 687 | -0.15% | 2,900 | 46億7160万 | -2.83% | 5.45 | 0.37 |
| 11/16 | 686 | 690 | 684 | 688 | +0.29% | 4,900 | 46億7840万 | -3.78% | 5.46 | 0.37 |
| 11/15 | 692 | 692 | 681 | 686 | +0.29% | 9,300 | 46億6480万 | -4.99% | 5.45 | 0.37 |
| 11/14 | 683 | 687 | 682 | 684 | -0.73% | 3,900 | 46億5120万 | -6.3% | 5.43 | 0.36 |
| 11/13 | 693 | 698 | 682 | 689 | -0.58% | 8,900 | 46億8520万 | -6.51% | 5.47 | 0.37 |
| 11/10 | 684 | 695 | 679 | 693 | +0.58% | 20,100 | 47億1240万 | -6.73% | 5.5 | 0.37 |
| 11/09 | 686 | 689 | 679 | 689 | +0.44% | 9,400 | 46億8520万 | -8.01% | 5.47 | 0.37 |
| 11/08 | 704 | 705 | 684 | 686 | -2.42% | 17,600 | 46億6480万 | -9.14% | 5.45 | 0.37 |
| 11/07 | 714 | 714 | 701 | 703 | -1.54% | 8,200 | 47億8040万 | -7.86% | 5.58 | 0.37 |
| 11/06 | 725 | 732 | 711 | 714 | -0.56% | 37,600 | 48億5520万 | -7.27% | 5.67 | 0.38 |
| 11/02 | 717 | 718 | 704 | 718 | +0.98% | 13,500 | 48億8240万 | -7.59% | 5.7 | 0.38 |
| 11/01 | 697 | 711 | 697 | 711 | +2.01% | 14,400 | 48億3480万 | -9.2% | 5.64 | 0.38 |
| 10/31 | 699 | 700 | 688 | 697 | +0.43% | 7,800 | 47億3960万 | -11.88% | 5.53 | 0.37 |
| 10/30 | 711 | 712 | 692 | 694 | -1.84% | 6,900 | 51億784万 | -13.03% | 5.51 | 0.4 |
| 10/27 | 713 | 713 | 698 | 707 | +1.43% | 9,500 | 52億352万 | -12.17% | 5.61 | 0.41 |
| 10/26 | 695 | 706 | 690 | 697 | -0.57% | 19,900 | 51億2992万 | -13.95% | 5.53 | 0.41 |
| 10/25 | 688 | 719 | 688 | 701 | +2.64% | 22,700 | 51億5936万 | -14.2% | 5.56 | 0.41 |
| 10/24 | 682 | 688 | 670 | 683 | 0% | 56,000 | 50億2688万 | -17.11% | 5.42 | 0.4 |
| 10/23 | 696 | 698 | 683 | 683 | -2.29% | 14,600 | 50億2688万 | -17.91% | 5.42 | 0.4 |
| 10/20 | 690 | 703 | 684 | 699 | -0.14% | 36,000 | 51億4464万 | -16.79% | 5.55 | 0.41 |
| 10/19 | 705 | 708 | 690 | 700 | -2.51% | 35,000 | 51億5200万 | -17.36% | 5.56 | 0.41 |
| 10/18 | 718 | 720 | 711 | 718 | -1.64% | 37,400 | 52億8448万 | -15.93% | 5.7 | 0.42 |
| 10/17 | 723 | 733 | 715 | 730 | -1.08% | 80,900 | 53億7280万 | -15.12% | 5.79 | 0.43 |
| 10/16 | 740 | 756 | 738 | 738 | -16.89% | 148,100 | 54億3168万 | -14.78% | 5.86 | 0.43 |
| 10/13 | 880 | 895 | 873 | 888 | +1.6% | 56,800 | 65億3568万 | +1.95% | 7.05 | 0.52 |
| 10/12 | 874 | 876 | 864 | 874 | +0.58% | 15,300 | 64億3264万 | +0.34% | 6.94 | 0.51 |
| 10/11 | 880 | 880 | 860 | 869 | -0.8% | 9,900 | 63億9584万 | -0.46% | 6.9 | 0.51 |
| 10/10 | 865 | 876 | 864 | 876 | +2.22% | 11,900 | 64億4736万 | 0% | 6.95 | 0.51 |
| 10/06 | 847 | 860 | 847 | 857 | +0.94% | 9,000 | 63億752万 | -2.39% | 6.8 | 0.5 |
| 10/05 | 834 | 853 | 832 | 849 | +1.8% | 17,000 | 62億4864万 | -3.52% | 6.74 | 0.49 |
| 10/04 | 841 | 849 | 828 | 834 | -2.91% | 33,800 | 61億3824万 | -5.55% | 6.62 | 0.49 |
| 10/03 | 874 | 879 | 859 | 859 | -2.94% | 21,900 | 63億2224万 | -3.27% | 6.82 | 0.5 |
| 10/02 | 878 | 892 | 869 | 885 | +2.19% | 16,300 | 65億1360万 | -0.78% | 7.02 | 0.52 |
| 09/29 | 883 | 890 | 866 | 866 | -1.81% | 20,300 | 63億7376万 | -3.35% | 6.87 | 0.5 |
| 09/28 | 896 | 896 | 880 | 882 | -0.11% | 12,000 | 64億9152万 | -2% | 7 | 0.51 |
| 09/27 | 894 | 894 | 877 | 883 | -1.56% | 18,000 | 64億9888万 | -2.32% | 7.01 | 0.51 |
| 09/26 | 875 | 907 | 871 | 897 | +2.87% | 49,300 | 66億192万 | -1.1% | 7.12 | 0.52 |
| 09/25 | 867 | 876 | 856 | 872 | +0.58% | 22,100 | 64億1792万 | -4.18% | 6.92 | 0.51 |
| 09/22 | 845 | 868 | 840 | 867 | +1.76% | 44,700 | 63億8112万 | -5.14% | 6.88 | 0.51 |
| 09/21 | 861 | 868 | 852 | 852 | -1.5% | 27,800 | 62億7072万 | -7.29% | 6.76 | 0.5 |
| 09/20 | 888 | 888 | 860 | 865 | -2.37% | 35,400 | 63億6640万 | -6.28% | 6.87 | 0.5 |
| 09/19 | 883 | 887 | 876 | 886 | +0.8% | 25,300 | 65億2096万 | -4.32% | 7.03 | 0.52 |
| 09/15 | 869 | 884 | 869 | 879 | +1.15% | 13,800 | 64億6944万 | -5.48% | 6.98 | 0.51 |
| 09/14 | 869 | 875 | 866 | 869 | -0.11% | 15,900 | 63億9584万 | -6.86% | 6.9 | 0.51 |
| 09/13 | 888 | 888 | 868 | 870 | -2.14% | 32,000 | 64億320万 | -7.05% | 6.91 | 0.51 |
| 09/12 | 874 | 890 | 874 | 889 | +1.72% | 20,700 | 65億4304万 | -5.43% | 7.06 | 0.52 |
| 09/11 | 866 | 892 | 866 | 874 | +0.69% | 50,000 | 64億3264万 | -7.32% | 6.94 | 0.51 |
| 09/08 | 876 | 876 | 864 | 868 | -1.03% | 26,800 | 63億8848万 | -8.34% | 6.89 | 0.51 |
| 09/07 | 877 | 889 | 873 | 877 | -1.02% | 23,600 | 64億5472万 | -7.68% | 6.96 | 0.51 |
| 09/06 | 924 | 925 | 886 | 886 | -4.11% | 78,400 | 65億2096万 | -7.13% | 7.03 | 0.52 |
| 09/05 | 930 | 931 | 920 | 924 | -0.65% | 22,900 | 68億64万 | -3.45% | 7.33 | 0.54 |
| 09/04 | 939 | 939 | 925 | 930 | -0.53% | 23,500 | 68億4480万 | -3.13% | 7.38 | 0.54 |
| 09/01 | 897 | 942 | 897 | 935 | +3.54% | 62,800 | 68億8160万 | -2.6% | 7.42 | 0.54 |
| 08/31 | 910 | 910 | 890 | 903 | -1.31% | 68,100 | 66億4608万 | -5.94% | 3.88 | 0.53 |
