株価チャート
2023/09/06～2024/02/02
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 |
| 02/02 | 1,463 | 1,479 | 1,463 | 1,465 | -0.61% | 5,800 | 52億4338万 | +4.57% | 11.73 | 0.62 |
| 02/01 | 1,478 | 1,479 | 1,451 | 1,474 | -0.41% | 7,000 | 52億7560万 | +5.89% | 11.8 | 0.62 |
| 01/31 | 1,486 | 1,491 | 1,478 | 1,480 | +0.14% | 7,100 | 52億9707万 | +6.94% | 11.85 | 0.62 |
| 01/30 | 1,445 | 1,479 | 1,443 | 1,478 | +3% | 11,800 | 52億8991万 | +7.49% | 11.83 | 0.62 |
| 01/29 | 1,418 | 1,491 | 1,416 | 1,435 | +1.2% | 23,700 | 51億3601万 | +5.05% | 11.49 | 0.6 |
| 01/26 | 1,411 | 1,425 | 1,404 | 1,418 | +0.78% | 12,300 | 50億7517万 | +4.26% | 11.35 | 0.6 |
| 01/25 | 1,395 | 1,416 | 1,395 | 1,407 | +0.86% | 17,100 | 50億3580万 | +4.3% | 11.26 | 0.59 |
| 01/24 | 1,399 | 1,406 | 1,393 | 1,395 | +0.29% | 7,000 | 49億9285万 | +4.73% | 11.17 | 0.59 |
| 01/23 | 1,407 | 1,407 | 1,391 | 1,391 | -0.5% | 17,600 | 49億7853万 | +5.78% | 11.13 | 0.59 |
| 01/22 | 1,398 | 1,411 | 1,397 | 1,398 | -0.07% | 11,200 | 50億358万 | +7.7% | 11.19 | 0.59 |
| 01/19 | 1,407 | 1,412 | 1,399 | 1,399 | +0.21% | 8,200 | 50億716万 | +9.13% | 11.2 | 0.59 |
| 01/18 | 1,398 | 1,403 | 1,394 | 1,396 | -0.14% | 8,600 | 49億9643万 | +10.36% | 11.17 | 0.59 |
| 01/17 | 1,398 | 1,407 | 1,396 | 1,398 | +0.14% | 9,400 | 50億358万 | +12.02% | 11.19 | 0.59 |
| 01/16 | 1,400 | 1,414 | 1,390 | 1,396 | -0.21% | 18,600 | 49億9643万 | +13.4% | 11.17 | 0.59 |
| 01/15 | 1,420 | 1,420 | 1,396 | 1,399 | +0.21% | 10,900 | 50億716万 | +15.24% | 11.2 | 0.59 |
| 01/12 | 1,402 | 1,409 | 1,391 | 1,396 | +0.07% | 9,800 | 49億9643万 | +16.53% | 11.17 | 0.59 |
| 01/11 | 1,396 | 1,426 | 1,386 | 1,395 | +0.22% | 12,200 | 49億9285万 | +18.12% | 11.17 | 0.59 |
| 01/10 | 1,441 | 1,441 | 1,392 | 1,392 | -1.35% | 15,600 | 49億8211万 | +19.59% | 11.14 | 0.59 |
| 01/09 | 1,410 | 1,449 | 1,400 | 1,411 | +2.99% | 20,100 | 50億5011万 | +22.91% | 11.29 | 0.59 |
| 01/05 | 1,368 | 1,387 | 1,368 | 1,370 | +0.74% | 16,500 | 49億337万 | +21.24% | 10.97 | 0.58 |
| 01/04 | 1,348 | 1,407 | 1,347 | 1,360 | +0.74% | 38,400 | 48億6758万 | +21.97% | 10.89 | 0.57 |
| 2023 |
| 12/29 | 1,391 | 1,391 | 1,340 | 1,350 | -1.46% | 20,900 | 48億3179万 | +22.84% | 10.81 | 0.57 |
| 12/28 | 1,344 | 1,375 | 1,300 | 1,370 | +3.47% | 30,100 | 49億337万 | +26.38% | 10.97 | 0.58 |
| 12/27 | 1,301 | 1,324 | 1,292 | 1,324 | +0.46% | 18,300 | 47億3873万 | +23.97% | 10.6 | 0.56 |
| 12/26 | 1,273 | 1,318 | 1,258 | 1,318 | +4.77% | 34,500 | 47億1726万 | +25.05% | 10.55 | 0.55 |
| 12/25 | 1,256 | 1,274 | 1,250 | 1,258 | +0.16% | 20,400 | 45億251万 | +20.85% | 10.07 | 0.53 |
| 12/22 | 1,275 | 1,280 | 1,245 | 1,256 | -0.4% | 34,100 | 44億9535万 | +22.06% | 10.05 | 0.53 |
| 12/21 | 1,250 | 1,274 | 1,228 | 1,261 | +0.08% | 45,700 | 45億1325万 | +23.87% | 10.09 | 0.53 |
| 12/20 | 1,289 | 1,289 | 1,211 | 1,260 | -2.17% | 128,200 | 45億967万 | +25.25% | 10.09 | 0.53 |
| 12/19 | 1,206 | 1,343 | 1,194 | 1,288 | +13.98% | 543,300 | 46億988万 | +29.45% | 10.31 | 0.54 |
| 12/18 | 1,130 | 1,130 | 1,130 | 1,130 | +15.31% | 131,800 | 40億4438万 | +15.07% | 9.04 | 0.48 |
| 12/15 | 977 | 980 | 976 | 980 | +0.41% | 5,500 | 35億752万 | +0.41% | 7.84 | 0.41 |
| 12/14 | 979 | 985 | 976 | 976 | -0.2% | 19,100 | 34億9320万 | 0% | 7.81 | 0.41 |
| 12/13 | 977 | 978 | 976 | 978 | +0.1% | 900 | 35億36万 | +0.2% | 7.83 | 0.41 |
| 12/12 | 977 | 978 | 977 | 977 | 0% | 1,900 | 34億9678万 | +0.1% | 7.82 | 0.41 |
| 12/11 | 975 | 977 | 975 | 977 | +0.21% | 3,800 | 34億9678万 | +0.21% | 7.82 | 0.41 |
| 12/08 | 980 | 980 | 974 | 975 | -0.51% | 4,400 | 34億8962万 | -0.1% | 7.8 | 0.41 |
| 12/07 | 979 | 980 | 977 | 980 | +0.1% | 3,700 | 35億752万 | +0.41% | 7.84 | 0.41 |
| 12/06 | 979 | 980 | 977 | 979 | +0.2% | 2,400 | 35億394万 | +0.41% | 7.84 | 0.41 |
| 12/05 | 980 | 985 | 976 | 977 | +0.1% | 9,200 | 34億9678万 | +0.21% | 7.82 | 0.41 |
| 12/04 | 977 | 978 | 976 | 976 | -0.1% | 2,100 | 34億9320万 | +0.1% | 7.81 | 0.41 |
| 12/01 | 980 | 980 | 977 | 977 | -0.31% | 3,000 | 34億9678万 | +0.1% | 7.82 | 0.41 |
| 11/30 | 976 | 985 | 975 | 980 | +0.1% | 51,800 | 35億752万 | +0.41% | 7.84 | 0.41 |
| 11/29 | 978 | 986 | 978 | 979 | +0.1% | 16,800 | 35億394万 | +0.31% | 7.84 | 0.41 |
| 11/28 | 977 | 978 | 977 | 978 | +0.1% | 6,400 | 35億36万 | +0.2% | 7.83 | 0.41 |
| 11/27 | 976 | 978 | 974 | 977 | +0.31% | 3,900 | 34億9678万 | +0.1% | 7.82 | 0.41 |
| 11/24 | 976 | 976 | 974 | 974 | -0.2% | 3,900 | 34億8604万 | -0.2% | 7.8 | 0.41 |
| 11/22 | 972 | 976 | 971 | 976 | +0.41% | 72,800 | 34億9320万 | 0% | 7.81 | 0.41 |
| 11/21 | 976 | 976 | 972 | 972 | -0.1% | 9,400 | 34億7889万 | -0.51% | 7.78 | 0.41 |
| 11/20 | 975 | 978 | 973 | 973 | -0.1% | 18,400 | 34億8246万 | -0.41% | 7.79 | 0.41 |
| 11/17 | 975 | 976 | 974 | 974 | -0.1% | 1,200 | 34億8604万 | -0.31% | 7.8 | 0.41 |
| 11/16 | 973 | 976 | 973 | 975 | +0.21% | 3,800 | 34億8962万 | -0.31% | 7.8 | 0.41 |
| 11/15 | 973 | 973 | 972 | 973 | 0% | 3,300 | 34億8246万 | -0.51% | 7.79 | 0.41 |
| 11/14 | 973 | 975 | 973 | 973 | 0% | 5,800 | 34億8246万 | -0.51% | 7.79 | 0.41 |
| 11/13 | 973 | 976 | 973 | 973 | +0.1% | 4,000 | 34億8246万 | -0.61% | 7.79 | 0.41 |
| 11/10 | 973 | 973 | 971 | 972 | -0.1% | 2,600 | 34億7889万 | -0.72% | 7.78 | 0.41 |
| 11/09 | 974 | 975 | 973 | 973 | 0% | 4,000 | 34億8246万 | -0.61% | 7.79 | 0.41 |
| 11/08 | 976 | 978 | 973 | 973 | -0.21% | 4,300 | 34億8246万 | -0.61% | 7.79 | 0.41 |
| 11/07 | 977 | 977 | 975 | 975 | -0.1% | 2,400 | 34億8962万 | -0.51% | 7.8 | 0.41 |
| 11/06 | 978 | 979 | 976 | 976 | -0.2% | 8,000 | 34億9320万 | -0.41% | 7.81 | 0.41 |
| 11/02 | 978 | 978 | 976 | 978 | 0% | 800 | 35億36万 | -0.31% | 7.83 | 0.41 |
| 11/01 | 976 | 978 | 974 | 978 | +0.2% | 43,400 | 35億36万 | -0.31% | 7.83 | 0.41 |
| 10/31 | 976 | 978 | 976 | 976 | 0% | 1,800 | 34億9320万 | -0.51% | 7.81 | 0.41 |
| 10/30 | 979 | 979 | 976 | 976 | -0.41% | 1,300 | 34億9320万 | -0.51% | 7.81 | 0.41 |
| 10/27 | 977 | 980 | 977 | 980 | +0.2% | 1,800 | 35億752万 | -0.2% | 7.84 | 0.41 |
| 10/26 | 978 | 979 | 978 | 978 | -0.2% | 600 | 35億36万 | -0.41% | 7.83 | 0.41 |
| 10/25 | 984 | 984 | 977 | 980 | +0.31% | 8,500 | 35億752万 | -0.2% | 7.84 | 0.41 |
| 10/24 | 979 | 980 | 977 | 977 | -0.31% | 9,300 | 34億9678万 | -0.51% | 7.82 | 0.41 |
| 10/23 | 980 | 980 | 977 | 980 | -0.41% | 5,800 | 35億752万 | -0.2% | 7.84 | 0.41 |
| 10/20 | 980 | 984 | 980 | 984 | +0.41% | 2,000 | 35億2183万 | +0.2% | 7.88 | 0.41 |
| 10/19 | 978 | 984 | 978 | 980 | -0.2% | 3,800 | 35億752万 | -0.2% | 7.84 | 0.41 |
| 10/18 | 984 | 985 | 981 | 982 | 0% | 600 | 35億1468万 | 0% | 7.86 | 0.41 |
| 10/17 | 980 | 982 | 980 | 982 | +0.2% | 500 | 35億1468万 | 0% | 7.86 | 0.41 |
| 10/16 | 984 | 984 | 980 | 980 | -0.31% | 1,900 | 35億752万 | -0.2% | 7.84 | 0.41 |
| 10/13 | 988 | 988 | 983 | 983 | -0.3% | 4,500 | 35億1826万 | +0.1% | 7.87 | 0.41 |
| 10/12 | 982 | 986 | 982 | 986 | +0.41% | 8,600 | 35億2899万 | +0.41% | 7.89 | 0.41 |
| 10/11 | 980 | 982 | 980 | 982 | +0.2% | 1,400 | 35億1468万 | +0.1% | 7.86 | 0.41 |
| 10/10 | 980 | 982 | 980 | 980 | 0% | 11,700 | 35億752万 | -0.1% | 7.84 | 0.41 |
| 10/06 | 983 | 983 | 980 | 980 | 0% | 1,100 | 35億752万 | -0.1% | 7.84 | 0.41 |
| 10/05 | 975 | 981 | 975 | 980 | +0.41% | 3,000 | 35億752万 | -0.1% | 7.84 | 0.41 |
| 10/04 | 978 | 982 | 975 | 976 | -0.61% | 4,800 | 34億9320万 | -0.51% | 7.81 | 0.41 |
| 10/03 | 985 | 989 | 982 | 982 | -0.61% | 3,100 | 35億1468万 | +0.1% | 7.86 | 0.41 |
| 10/02 | 987 | 990 | 984 | 988 | +0.1% | 10,700 | 35億3615万 | +0.82% | 7.91 | 0.42 |
| 09/29 | 988 | 988 | 983 | 987 | +0.41% | 16,600 | 35億3257万 | +0.71% | 7.9 | 0.43 |
| 09/28 | 982 | 983 | 979 | 983 | -0.1% | 2,300 | 35億1826万 | +0.41% | 7.87 | 0.43 |
| 09/27 | 983 | 984 | 980 | 984 | +0.2% | 5,300 | 35億2183万 | +0.51% | 7.88 | 0.43 |
| 09/26 | 983 | 983 | 980 | 982 | -0.1% | 3,700 | 35億1468万 | +0.41% | 7.86 | 0.43 |
| 09/25 | 982 | 983 | 980 | 983 | +0.1% | 6,000 | 35億1826万 | +0.51% | 7.87 | 0.43 |
| 09/22 | 979 | 982 | 979 | 982 | +0.31% | 1,800 | 35億1468万 | +0.41% | 7.86 | 0.43 |
| 09/21 | 979 | 980 | 977 | 979 | -0.1% | 3,500 | 35億394万 | +0.2% | 7.84 | 0.43 |
| 09/20 | 980 | 982 | 979 | 980 | -0.31% | 1,700 | 35億752万 | +0.31% | 7.84 | 0.43 |
| 09/19 | 982 | 983 | 980 | 983 | +0.2% | 5,100 | 35億1826万 | +0.61% | 7.87 | 0.43 |
| 09/15 | 981 | 981 | 979 | 981 | 0% | 2,000 | 35億1110万 | +0.41% | 7.85 | 0.43 |
| 09/14 | 979 | 981 | 978 | 981 | +0.2% | 2,800 | 35億1110万 | +0.41% | 7.85 | 0.43 |
| 09/13 | 979 | 981 | 979 | 979 | -0.2% | 300 | 35億394万 | +0.2% | 7.84 | 0.43 |
| 09/12 | 981 | 981 | 979 | 981 | 0% | 1,300 | 35億1110万 | +0.41% | 7.85 | 0.43 |
| 09/11 | 981 | 981 | 975 | 981 | +0.41% | 5,700 | 35億1110万 | +0.41% | 7.85 | 0.43 |
| 09/08 | 979 | 980 | 977 | 977 | -0.2% | 2,500 | 34億9678万 | 0% | 7.82 | 0.43 |
| 09/07 | 981 | 984 | 975 | 979 | -0.31% | 4,800 | 35億394万 | +0.1% | 7.84 | 0.43 |
| 09/06 | 982 | 982 | 981 | 982 | 0% | 2,200 | 35億1468万 | +0.41% | 7.86 | 0.43 |
