株価チャート
2023/09/11～2024/02/07
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 |
| 02/07 | 787 | 792 | 783 | 788 | +1.03% | 239,600 | 240億5795万 | +5.07% | 6.99 | 2.14 |
| 02/06 | 789 | 789 | 776 | 780 | -1.76% | 330,800 | 238億1371万 | +4.42% | 6.92 | 2.12 |
| 02/05 | 789 | 794 | 777 | 794 | +1.66% | 318,700 | 242億4113万 | +6.86% | 7.05 | 2.16 |
| 02/02 | 774 | 787 | 767 | 781 | +2.09% | 394,700 | 238億4424万 | +5.68% | 6.93 | 2.12 |
| 02/01 | 782 | 782 | 764 | 765 | -2.55% | 413,600 | 233億5575万 | +3.94% | 6.79 | 2.08 |
| 01/31 | 775 | 785 | 770 | 785 | +1.68% | 291,000 | 239億6636万 | +7.09% | 6.97 | 2.13 |
| 01/30 | 771 | 782 | 766 | 772 | -0.39% | 482,800 | 235億6946万 | +6.04% | 6.85 | 2.1 |
| 01/29 | 755 | 778 | 754 | 775 | +3.33% | 402,800 | 236億6106万 | +7.04% | 6.88 | 2.11 |
| 01/26 | 748 | 763 | 745 | 750 | +0.54% | 479,000 | 228億9780万 | +4.46% | 6.65 | 2.04 |
| 01/25 | 737 | 747 | 726 | 746 | +0.81% | 418,600 | 227億7567万 | +4.63% | 6.62 | 2.03 |
| 01/24 | 740 | 753 | 731 | 740 | +1.37% | 649,200 | 225億9249万 | +4.23% | 6.57 | 2.01 |
| 01/23 | 735 | 740 | 721 | 730 | -0.54% | 498,200 | 222億8719万 | +3.11% | 6.48 | 1.98 |
| 01/22 | 743 | 746 | 730 | 734 | +0.82% | 427,000 | 224億931万 | +4.11% | 6.51 | 1.99 |
| 01/19 | 737 | 738 | 719 | 728 | -0.55% | 369,400 | 222億2613万 | +4% | 6.46 | 1.98 |
| 01/18 | 743 | 750 | 727 | 732 | -1.88% | 402,300 | 223億4825万 | +5.17% | 6.5 | 1.99 |
| 01/17 | 754 | 771 | 746 | 746 | -0.53% | 738,700 | 227億7567万 | +7.65% | 6.62 | 2.03 |
| 01/16 | 740 | 754 | 734 | 750 | +1.63% | 447,500 | 228億9780万 | +8.85% | 6.65 | 2.04 |
| 01/15 | 720 | 738 | 715 | 738 | +2.5% | 490,900 | 225億3143万 | +7.11% | 6.55 | 2.01 |
| 01/12 | 723 | 736 | 713 | 720 | -0.28% | 487,000 | 219億8188万 | +4.65% | 6.39 | 1.96 |
| 01/11 | 730 | 732 | 714 | 722 | +0.42% | 469,200 | 220億4294万 | +3.14% | 6.41 | 1.96 |
| 01/10 | 735 | 738 | 715 | 719 | -2.57% | 671,700 | 219億5135万 | +0.84% | 6.38 | 1.95 |
| 01/09 | 745 | 752 | 732 | 738 | -0.54% | 578,100 | 225億3143万 | +1.93% | 6.55 | 2.01 |
| 01/05 | 755 | 755 | 735 | 742 | -1.07% | 506,600 | 226億5355万 | +0.95% | 6.58 | 2.02 |
| 01/04 | 725 | 755 | 722 | 750 | +3.31% | 768,000 | 228億9780万 | +0.67% | 6.65 | 2.04 |
| 2023 |
| 12/29 | 709 | 727 | 707 | 726 | +2.11% | 626,000 | 221億6507万 | -3.84% | 6.44 | 1.97 |
| 12/28 | 689 | 711 | 683 | 711 | +2.89% | 507,600 | 217億711万 | -7.3% | 6.31 | 1.93 |
| 12/27 | 693 | 695 | 681 | 691 | -0.43% | 510,400 | 210億9650万 | -11.07% | 6.13 | 1.88 |
| 12/26 | 688 | 698 | 679 | 694 | -0.57% | 584,000 | 211億8809万 | -11.93% | 6.16 | 1.89 |
| 12/25 | 690 | 721 | 690 | 698 | +2.95% | 1,002,400 | 213億1021万 | -12.64% | 6.19 | 1.9 |
| 12/22 | 663 | 689 | 655 | 678 | +1.19% | 750,100 | 206億9961万 | -16.3% | 6.02 | 1.84 |
| 12/21 | 655 | 670 | 652 | 670 | +1.21% | 553,200 | 204億5536万 | -18.39% | 5.94 | 1.82 |
| 12/20 | 650 | 673 | 646 | 662 | +2.8% | 821,100 | 202億1112万 | -20.53% | 5.87 | 1.8 |
| 12/19 | 631 | 663 | 629 | 644 | +2.88% | 1,379,000 | 196億6157万 | -23.61% | 5.71 | 1.75 |
| 12/18 | 658 | 660 | 616 | 626 | -6.15% | 1,642,300 | 191億1203万 | -26.7% | 5.55 | 1.7 |
| 12/15 | 678 | 687 | 653 | 667 | -2.91% | 1,467,600 | 203億6377万 | -22.98% | 5.92 | 1.81 |
| 12/14 | 707 | 715 | 648 | 687 | +6.18% | 3,370,800 | 209億7438万 | -21.66% | 6.1 | 1.87 |
| 12/13 | 626 | 654 | 623 | 647 | +4.52% | 1,295,700 | 197億5316万 | -26.98% | 5.74 | 1.76 |
| 12/12 | 639 | 639 | 618 | 619 | -1.59% | 900,900 | 188億9831万 | -30.99% | 5.49 | 1.68 |
| 12/11 | 659 | 672 | 624 | 629 | -2.18% | 1,478,700 | 192億362万 | -30.8% | 5.58 | 1.71 |
| 12/08 | 664 | 665 | 606 | 643 | -3.16% | 2,198,400 | 196億3104万 | -29.96% | 5.71 | 1.75 |
| 12/07 | 709 | 714 | 656 | 664 | -8.92% | 3,253,300 | 202億7218万 | -28.37% | 5.89 | 1.8 |
| 12/06 | 736 | 750 | 727 | 729 | 0% | 1,190,900 | 222億5666万 | -22.03% | 6.47 | 1.98 |
| 12/05 | 757 | 771 | 727 | 729 | -29.02% | 2,504,100 | 222億5666万 | -22.45% | 6.47 | 1.98 |
| 12/04 | 1,021 | 1,029 | 1,012 | 1,027 | +0.2% | 108,700 | 313億5472万 | +8.45% | 9.11 | 2.79 |
| 12/01 | 1,015 | 1,031 | 1,009 | 1,025 | +1.59% | 195,100 | 312億9366万 | +8.7% | 9.09 | 2.79 |
| 11/30 | 1,004 | 1,012 | 988 | 1,009 | +1% | 137,700 | 308億517万 | +7.34% | 8.95 | 2.74 |
| 11/29 | 1,004 | 1,014 | 996 | 999 | -0.7% | 87,500 | 304億9986万 | +6.5% | 8.86 | 2.72 |
| 11/28 | 996 | 1,015 | 994 | 1,006 | +0.2% | 158,800 | 307億1358万 | +7.48% | 8.93 | 2.73 |
| 11/27 | 1,009 | 1,019 | 999 | 1,004 | -0.5% | 152,100 | 306億5252万 | +7.38% | 8.91 | 2.73 |
| 11/24 | 974 | 1,015 | 969 | 1,009 | +2.96% | 286,600 | 308億517万 | +7.91% | 8.95 | 2.74 |
| 11/22 | 949 | 982 | 949 | 980 | +2.08% | 193,500 | 299億1979万 | +4.81% | 8.7 | 2.66 |
| 11/21 | 959 | 968 | 948 | 960 | +0.1% | 123,100 | 293億918万 | +2.45% | 8.52 | 2.61 |
| 11/20 | 970 | 985 | 954 | 959 | -0.83% | 177,500 | 292億7865万 | +2.13% | 8.51 | 2.61 |
| 11/17 | 962 | 979 | 946 | 967 | -0.41% | 205,700 | 295億2289万 | +2.55% | 8.58 | 2.63 |
| 11/16 | 966 | 977 | 960 | 971 | +0.83% | 149,500 | 296億4501万 | +2.53% | 8.62 | 2.64 |
| 11/15 | 939 | 968 | 939 | 963 | +4.22% | 302,900 | 294億77万 | +1.05% | 8.54 | 2.62 |
| 11/14 | 908 | 927 | 908 | 924 | +0.87% | 133,700 | 282億1008万 | -3.45% | 8.2 | 2.51 |
| 11/13 | 922 | 934 | 907 | 916 | -1.29% | 111,800 | 279億6584万 | -4.58% | 8.13 | 2.49 |
| 11/10 | 906 | 928 | 899 | 928 | +0.22% | 147,300 | 283億3221万 | -3.73% | 8.23 | 2.52 |
| 11/09 | 910 | 926 | 902 | 926 | +1.76% | 161,500 | 282億7115万 | -4.14% | 8.22 | 2.52 |
| 11/08 | 927 | 934 | 903 | 910 | -1.52% | 244,200 | 277億8266万 | -6.19% | 8.07 | 2.47 |
| 11/07 | 920 | 934 | 920 | 924 | 0% | 180,700 | 282億1008万 | -5.33% | 8.2 | 2.51 |
| 11/06 | 891 | 926 | 890 | 924 | +6.82% | 543,700 | 282億1008万 | -5.81% | 8.2 | 2.51 |
| 11/02 | 858 | 870 | 851 | 865 | +0.7% | 269,400 | 264億879万 | -12.27% | 7.68 | 2.35 |
| 11/01 | 878 | 887 | 856 | 859 | -0.46% | 382,500 | 262億2561万 | -13.49% | 7.62 | 2.33 |
| 10/31 | 845 | 866 | 823 | 863 | +2.62% | 475,700 | 263億4773万 | -13.7% | 24.12 | 2.14 |
| 10/30 | 857 | 870 | 829 | 841 | -8.49% | 1,316,100 | 256億7606万 | -16.4% | 23.51 | 2.09 |
| 10/27 | 925 | 936 | 909 | 919 | -0.43% | 1,041,500 | 280億5743万 | -9.19% | 25.69 | 2.28 |
| 10/26 | 936 | 942 | 921 | 923 | -1.91% | 713,200 | 281億7955万 | -8.97% | 25.8 | 2.29 |
| 10/25 | 962 | 972 | 935 | 941 | -1.77% | 470,600 | 287億2910万 | -7.47% | 26.3 | 2.33 |
| 10/24 | 958 | 966 | 933 | 958 | +0.63% | 413,700 | 292億4812万 | -5.99% | 26.78 | 2.38 |
| 10/23 | 981 | 995 | 948 | 952 | -4.23% | 390,000 | 290億6494万 | -6.58% | 26.61 | 2.36 |
| 10/20 | 990 | 1,003 | 968 | 994 | -0.5% | 463,500 | 303億4721万 | -2.36% | 27.78 | 2.47 |
| 10/19 | 1,002 | 1,013 | 994 | 999 | -2.15% | 295,100 | 304億9986万 | -1.58% | 27.92 | 2.48 |
| 10/18 | 1,010 | 1,024 | 997 | 1,021 | +0.2% | 275,400 | 311億7153万 | +1.09% | 28.54 | 2.53 |
| 10/17 | 1,037 | 1,044 | 1,005 | 1,019 | +0.49% | 250,900 | 311億1047万 | +1.29% | 28.48 | 2.53 |
| 10/16 | 1,038 | 1,038 | 1,009 | 1,014 | -3.34% | 408,100 | 309億5782万 | +1% | 28.34 | 2.52 |
| 10/13 | 1,074 | 1,088 | 1,046 | 1,049 | -2.96% | 317,500 | 320億2638万 | +4.59% | 29.32 | 2.6 |
| 10/12 | 1,103 | 1,107 | 1,074 | 1,081 | -2.26% | 486,500 | 330億336万 | +8.1% | 30.21 | 2.68 |
| 10/11 | 1,074 | 1,120 | 1,074 | 1,106 | +4.05% | 548,300 | 337億6662万 | +11.16% | 30.91 | 2.74 |
| 10/10 | 1,018 | 1,067 | 1,018 | 1,063 | +5.98% | 441,200 | 324億5381万 | +7.48% | 29.71 | 2.64 |
| 10/06 | 1,016 | 1,019 | 996 | 1,003 | -1.96% | 257,700 | 306億2199万 | +1.83% | 28.03 | 2.49 |
| 10/05 | 981 | 1,028 | 981 | 1,023 | +4.71% | 217,600 | 312億3259万 | +4.18% | 28.59 | 2.54 |
| 10/04 | 1,005 | 1,017 | 970 | 977 | -4.87% | 512,400 | 298億2820万 | -0.31% | 27.31 | 2.42 |
| 10/03 | 1,081 | 1,084 | 1,024 | 1,027 | -2.56% | 298,900 | 313億5472万 | +4.9% | 28.71 | 2.55 |
| 10/02 | 1,055 | 1,082 | 1,041 | 1,054 | +0.76% | 292,400 | 321億7904万 | +7.99% | 29.46 | 2.61 |
| 09/29 | 1,085 | 1,087 | 1,035 | 1,046 | -1.6% | 443,600 | 319億3479万 | +7.84% | 29.24 | 2.59 |
| 09/28 | 1,033 | 1,067 | 1,019 | 1,063 | +3% | 344,200 | 324億5381万 | +10.16% | 29.71 | 2.64 |
| 09/27 | 1,013 | 1,032 | 994 | 1,032 | +1.08% | 225,100 | 315億737万 | +7.84% | 28.84 | 2.56 |
| 09/26 | 1,033 | 1,035 | 1,016 | 1,021 | -0.68% | 174,200 | 311億7153万 | +7.47% | 28.54 | 2.53 |
| 09/25 | 996 | 1,037 | 995 | 1,028 | +4.68% | 284,900 | 313億8525万 | +8.9% | 28.73 | 2.55 |
| 09/22 | 980 | 995 | 968 | 982 | -0.3% | 173,700 | 299億8085万 | +4.91% | 27.45 | 2.44 |
| 09/21 | 989 | 1,005 | 973 | 985 | -1.4% | 252,800 | 300億7244万 | +5.8% | 27.53 | 2.44 |
| 09/20 | 980 | 1,009 | 980 | 999 | +2.67% | 260,700 | 304億9986万 | +8% | 27.92 | 2.48 |
| 09/19 | 967 | 977 | 958 | 973 | +1.88% | 191,400 | 297億607万 | +5.88% | 27.2 | 2.41 |
| 09/15 | 938 | 961 | 936 | 955 | +2.58% | 203,000 | 291億5653万 | +4.37% | 26.69 | 2.37 |
| 09/14 | 916 | 938 | 907 | 931 | +1.09% | 185,700 | 284億2380万 | +2.2% | 26.02 | 2.31 |
| 09/13 | 877 | 923 | 877 | 921 | +5.14% | 349,800 | 281億1849万 | +1.43% | 25.74 | 2.28 |
| 09/12 | 970 | 983 | 865 | 876 | -5.3% | 955,300 | 267億4463万 | -3.2% | 24.48 | 2.17 |
| 09/11 | 972 | 977 | 915 | 925 | -4.74% | 396,000 | 282億4062万 | +2.44% | 25.85 | 2.29 |
