株価チャート
2023/09/20～2024/02/16
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 |
| 02/16 | 1,238 | 1,260 | 1,227 | 1,250 | +1.38% | 5,100 | 128億5000万 | +3.22% | 16.06 | 1.33 |
| 02/15 | 1,265 | 1,270 | 1,233 | 1,233 | -1.12% | 8,900 | 126億7524万 | +1.99% | 15.84 | 1.32 |
| 02/14 | 1,274 | 1,274 | 1,224 | 1,247 | -0.32% | 13,700 | 128億1916万 | +3.31% | 16.02 | 1.33 |
| 02/13 | 1,301 | 1,304 | 1,242 | 1,251 | -3.84% | 25,600 | 128億6028万 | +3.9% | 16.07 | 1.34 |
| 02/09 | 1,227 | 1,394 | 1,218 | 1,301 | +6.12% | 55,900 | 133億7428万 | +8.24% | 16.72 | 1.39 |
| 02/08 | 1,224 | 1,226 | 1,214 | 1,226 | +0.16% | 3,000 | 126億328万 | +2.42% | 15.75 | 1.31 |
| 02/07 | 1,221 | 1,224 | 1,212 | 1,224 | +1.07% | 2,500 | 125億8272万 | +2.43% | 15.73 | 1.31 |
| 02/06 | 1,202 | 1,211 | 1,202 | 1,211 | +0.5% | 4,300 | 124億4908万 | +1.42% | 15.56 | 1.29 |
| 02/05 | 1,201 | 1,205 | 1,200 | 1,205 | +0.33% | 2,200 | 123億8740万 | +1.18% | 15.48 | 1.29 |
| 02/02 | 1,195 | 1,202 | 1,192 | 1,201 | +0.42% | 2,100 | 123億4628万 | +1.01% | 15.43 | 1.28 |
| 02/01 | 1,200 | 1,200 | 1,196 | 1,196 | -0.33% | 500 | 122億9488万 | +0.76% | 15.37 | 1.28 |
| 01/31 | 1,207 | 1,207 | 1,196 | 1,200 | +0.33% | 1,700 | 123億3600万 | +1.18% | 15.42 | 1.28 |
| 01/30 | 1,206 | 1,206 | 1,196 | 1,196 | 0% | 1,600 | 122億9488万 | +0.93% | 15.37 | 1.28 |
| 01/29 | 1,215 | 1,215 | 1,195 | 1,196 | +0.17% | 1,000 | 122億9488万 | +1.01% | 15.37 | 1.28 |
| 01/26 | 1,210 | 1,210 | 1,192 | 1,194 | -1.49% | 3,000 | 122億7432万 | +0.93% | 15.34 | 1.28 |
| 01/25 | 1,208 | 1,212 | 1,204 | 1,212 | +0.33% | 1,100 | 124億5936万 | +2.62% | 15.57 | 1.29 |
| 01/24 | 1,201 | 1,214 | 1,199 | 1,208 | +0.67% | 4,700 | 124億1824万 | +2.37% | 15.52 | 1.29 |
| 01/23 | 1,205 | 1,206 | 1,197 | 1,200 | -0.41% | 3,400 | 123億3600万 | +1.78% | 15.42 | 1.28 |
| 01/22 | 1,187 | 1,205 | 1,184 | 1,205 | +1.52% | 4,000 | 123億8740万 | +2.21% | 15.48 | 1.29 |
| 01/19 | 1,185 | 1,187 | 1,173 | 1,187 | +0.17% | 2,300 | 122億236万 | +0.76% | 15.25 | 1.27 |
| 01/18 | 1,181 | 1,185 | 1,160 | 1,185 | -0.42% | 6,900 | 121億8180万 | +0.59% | 15.23 | 1.27 |
| 01/17 | 1,193 | 1,200 | 1,190 | 1,190 | -0.5% | 4,400 | 122億3320万 | +1.02% | 15.29 | 1.27 |
| 01/16 | 1,193 | 1,200 | 1,193 | 1,196 | +0.76% | 4,400 | 122億9488万 | +1.44% | 15.37 | 1.28 |
| 01/15 | 1,190 | 1,190 | 1,185 | 1,187 | +0.17% | 3,300 | 122億236万 | +0.68% | 15.25 | 1.27 |
| 01/12 | 1,184 | 1,188 | 1,182 | 1,185 | +0.08% | 1,500 | 121億8180万 | +0.42% | 15.23 | 1.27 |
| 01/11 | 1,180 | 1,189 | 1,180 | 1,184 | +0.25% | 2,100 | 121億7152万 | +0.25% | 15.21 | 1.26 |
| 01/10 | 1,190 | 1,190 | 1,180 | 1,181 | -0.51% | 2,200 | 121億4068万 | 0% | 15.18 | 1.26 |
| 01/09 | 1,192 | 1,195 | 1,184 | 1,187 | +0.34% | 1,500 | 122億236万 | +0.42% | 15.25 | 1.27 |
| 01/05 | 1,194 | 1,194 | 1,183 | 1,183 | -0.25% | 3,300 | 121億6124万 | +0.17% | 15.2 | 1.26 |
| 01/04 | 1,184 | 1,186 | 1,184 | 1,186 | +0.17% | 1,400 | 121億9208万 | +0.34% | 15.24 | 1.27 |
| 2023 |
| 12/29 | 1,169 | 1,191 | 1,169 | 1,184 | +0.42% | 4,900 | 121億7152万 | +0.08% | 15.21 | 1.26 |
| 12/28 | 1,167 | 1,179 | 1,147 | 1,179 | +3.15% | 3,600 | 121億2012万 | -0.34% | 15.15 | 1.26 |
| 12/27 | 1,157 | 1,169 | 1,143 | 1,143 | -1.21% | 16,500 | 117億5004万 | -3.46% | 14.69 | 1.22 |
| 12/26 | 1,158 | 1,160 | 1,150 | 1,157 | -0.17% | 3,300 | 118億9396万 | -2.45% | 14.87 | 1.24 |
| 12/25 | 1,162 | 1,172 | 1,159 | 1,159 | -1.11% | 4,200 | 119億1452万 | -2.52% | 14.89 | 1.24 |
| 12/22 | 1,175 | 1,180 | 1,169 | 1,172 | +0.6% | 3,300 | 120億4816万 | -1.6% | 15.06 | 1.25 |
| 12/21 | 1,176 | 1,178 | 1,157 | 1,165 | -1.1% | 3,700 | 119億7620万 | -2.35% | 14.97 | 1.24 |
| 12/20 | 1,162 | 1,179 | 1,162 | 1,178 | +1.46% | 2,400 | 121億984万 | -1.42% | 15.14 | 1.26 |
| 12/19 | 1,149 | 1,168 | 1,148 | 1,161 | +1.31% | 3,800 | 119億3508万 | -3.01% | 14.92 | 1.24 |
| 12/18 | 1,185 | 1,186 | 1,141 | 1,146 | -3.7% | 12,500 | 117億8088万 | -4.5% | 14.73 | 1.22 |
| 12/15 | 1,186 | 1,200 | 1,186 | 1,190 | +0.34% | 1,700 | 122億3320万 | -1.16% | 15.29 | 1.27 |
| 12/14 | 1,198 | 1,198 | 1,183 | 1,186 | -0.17% | 6,600 | 121億9208万 | -1.82% | 15.24 | 1.27 |
| 12/13 | 1,204 | 1,204 | 1,188 | 1,188 | -0.75% | 1,900 | 122億1264万 | -1.98% | 15.27 | 1.27 |
| 12/12 | 1,189 | 1,199 | 1,186 | 1,197 | +0.93% | 3,400 | 123億516万 | -1.4% | 15.38 | 1.28 |
| 12/11 | 1,199 | 1,199 | 1,185 | 1,186 | -0.25% | 17,100 | 121億9208万 | -2.55% | 15.24 | 1.27 |
| 12/08 | 1,212 | 1,212 | 1,189 | 1,189 | -0.42% | 5,300 | 122億2292万 | -2.46% | 15.28 | 1.27 |
| 12/07 | 1,201 | 1,201 | 1,193 | 1,194 | -0.91% | 5,800 | 122億7432万 | -2.21% | 15.34 | 1.28 |
| 12/06 | 1,221 | 1,240 | 1,205 | 1,205 | -1.23% | 8,100 | 123億8740万 | -1.47% | 15.48 | 1.29 |
| 12/05 | 1,196 | 1,220 | 1,196 | 1,220 | +2.09% | 1,200 | 125億4160万 | -0.41% | 15.68 | 1.3 |
| 12/04 | 1,194 | 1,205 | 1,193 | 1,195 | +0.08% | 1,300 | 122億8460万 | -2.29% | 15.36 | 1.28 |
| 12/01 | 1,185 | 1,202 | 1,185 | 1,194 | -0.08% | 5,500 | 122億7432万 | -2.37% | 15.34 | 1.28 |
| 11/30 | 1,185 | 1,195 | 1,184 | 1,195 | +0.84% | 2,100 | 122億8460万 | -2.29% | 15.36 | 1.28 |
| 11/29 | 1,187 | 1,194 | 1,180 | 1,185 | -0.42% | 5,900 | 121億8180万 | -3.27% | 15.23 | 1.27 |
| 11/28 | 1,213 | 1,215 | 1,190 | 1,190 | -1.33% | 11,500 | 122億3320万 | -2.94% | 15.29 | 1.27 |
| 11/27 | 1,210 | 1,215 | 1,204 | 1,206 | +0.25% | 3,200 | 123億9768万 | -1.87% | 15.5 | 1.29 |
| 11/24 | 1,195 | 1,203 | 1,195 | 1,203 | +0.67% | 3,100 | 123億6684万 | -2.2% | 15.46 | 1.28 |
| 11/22 | 1,206 | 1,206 | 1,190 | 1,195 | -0.58% | 3,100 | 122億8460万 | -3% | 15.36 | 1.28 |
| 11/21 | 1,213 | 1,213 | 1,191 | 1,202 | -1.31% | 5,900 | 123億5656万 | -2.59% | 15.45 | 1.28 |
| 11/20 | 1,212 | 1,218 | 1,200 | 1,218 | 0% | 3,200 | 125億2104万 | -1.38% | 15.65 | 1.3 |
| 11/17 | 1,210 | 1,218 | 1,208 | 1,218 | +0.66% | 2,000 | 125億2104万 | -1.46% | 15.65 | 1.3 |
| 11/16 | 1,233 | 1,233 | 1,210 | 1,210 | -1.87% | 4,400 | 124億3880万 | -2.26% | 15.55 | 1.29 |
| 11/15 | 1,241 | 1,241 | 1,210 | 1,233 | +0.41% | 10,500 | 126億7524万 | -0.64% | 15.84 | 1.32 |
| 11/14 | 1,249 | 1,249 | 1,210 | 1,228 | 0% | 4,500 | 126億2384万 | -1.21% | 15.78 | 1.31 |
| 11/13 | 1,251 | 1,251 | 1,228 | 1,228 | -1.84% | 7,600 | 126億2384万 | -1.37% | 15.78 | 1.31 |
| 11/10 | 1,272 | 1,278 | 1,236 | 1,251 | -1.65% | 6,100 | 128億6028万 | +0.4% | 16.07 | 1.34 |
| 11/09 | 1,289 | 1,295 | 1,272 | 1,272 | -1.32% | 3,400 | 130億7616万 | +1.52% | 16.34 | 1.36 |
| 11/08 | 1,274 | 1,289 | 1,265 | 1,289 | +2.55% | 5,200 | 132億5092万 | +2.87% | 16.56 | 1.38 |
| 11/07 | 1,260 | 1,271 | 1,252 | 1,257 | -0.24% | 1,400 | 129億2196万 | +0.16% | 16.15 | 1.34 |
| 11/06 | 1,250 | 1,270 | 1,245 | 1,260 | +1.53% | 6,400 | 129億5280万 | +0.16% | 16.19 | 1.35 |
| 11/02 | 1,247 | 1,247 | 1,234 | 1,241 | +0.65% | 2,100 | 127億5748万 | -1.59% | 15.95 | 1.33 |
| 11/01 | 1,240 | 1,240 | 1,222 | 1,233 | -0.56% | 1,100 | 126億7524万 | -2.53% | 15.84 | 1.32 |
| 10/31 | 1,250 | 1,250 | 1,229 | 1,240 | -0.8% | 1,300 | 127億4720万 | -2.29% | 15.93 | 1.32 |
| 10/30 | 1,188 | 1,253 | 1,188 | 1,250 | +5.04% | 11,500 | 128億5000万 | -1.81% | 16.06 | 1.33 |
| 10/27 | 1,180 | 1,200 | 1,169 | 1,190 | +1.1% | 12,300 | 122億3320万 | -6.67% | 15.29 | 1.27 |
| 10/26 | 1,211 | 1,211 | 1,177 | 1,177 | -2.73% | 13,300 | 120億9956万 | -8.05% | 15.12 | 1.26 |
| 10/25 | 1,226 | 1,229 | 1,203 | 1,210 | -1.39% | 6,600 | 124億3880万 | -5.84% | 15.55 | 1.29 |
| 10/24 | 1,238 | 1,244 | 1,220 | 1,227 | -0.41% | 4,400 | 126億1356万 | -4.74% | 15.77 | 1.31 |
| 10/23 | 1,249 | 1,249 | 1,232 | 1,232 | -1.6% | 4,200 | 126億6496万 | -4.57% | 15.83 | 1.32 |
| 10/20 | 1,227 | 1,254 | 1,227 | 1,252 | +1.21% | 3,700 | 128億7056万 | -3.25% | 16.09 | 1.34 |
| 10/19 | 1,234 | 1,239 | 1,234 | 1,237 | -0.56% | 500 | 127億1636万 | -4.55% | 15.89 | 1.32 |
| 10/18 | 1,239 | 1,244 | 1,222 | 1,244 | +0.4% | 2,200 | 127億8832万 | -4.23% | 15.98 | 1.33 |
| 10/17 | 1,241 | 1,241 | 1,224 | 1,239 | -0.32% | 12,000 | 127億3692万 | -4.77% | 15.92 | 1.32 |
| 10/16 | 1,272 | 1,272 | 1,243 | 1,243 | -0.56% | 3,200 | 127億7804万 | -4.68% | 15.97 | 1.33 |
| 10/13 | 1,266 | 1,277 | 1,250 | 1,250 | -1.26% | 3,900 | 128億5000万 | -4.36% | 16.06 | 1.33 |
| 10/12 | 1,268 | 1,284 | 1,262 | 1,266 | -0.31% | 3,900 | 130億1448万 | -3.36% | 16.27 | 1.35 |
| 10/11 | 1,297 | 1,297 | 1,270 | 1,270 | -1.09% | 4,500 | 130億5560万 | -3.2% | 16.32 | 1.36 |
| 10/10 | 1,294 | 1,299 | 1,270 | 1,284 | -0.77% | 11,800 | 131億9952万 | -2.28% | 16.5 | 1.37 |
| 10/06 | 1,283 | 1,300 | 1,249 | 1,294 | +4.1% | 16,100 | 133億232万 | -1.6% | 16.63 | 1.38 |
| 10/05 | 1,333 | 1,370 | 1,230 | 1,243 | -12.22% | 66,900 | 127億7804万 | -5.55% | 15.97 | 1.33 |
| 10/04 | 1,300 | 1,441 | 1,286 | 1,416 | +9.51% | 78,500 | 145億5648万 | +7.35% | 18.2 | 1.51 |
| 10/03 | 1,320 | 1,320 | 1,293 | 1,293 | -2.27% | 3,500 | 132億9204万 | -1.67% | 16.61 | 1.38 |
| 10/02 | 1,333 | 1,333 | 1,320 | 1,323 | -0.75% | 2,500 | 136億44万 | +0.68% | 17 | 1.41 |
| 09/29 | 1,317 | 1,349 | 1,316 | 1,333 | +0.38% | 6,000 | 137億324万 | +1.52% | 15.04 | 1.44 |
| 09/28 | 1,322 | 1,343 | 1,311 | 1,328 | -1.26% | 7,000 | 136億5184万 | +1.22% | 14.98 | 1.43 |
| 09/27 | 1,350 | 1,384 | 1,338 | 1,345 | +1.05% | 34,200 | 138億2660万 | +2.59% | 15.17 | 1.45 |
| 09/26 | 1,327 | 1,339 | 1,327 | 1,331 | -0.67% | 2,400 | 136億8268万 | +1.68% | 15.01 | 1.44 |
| 09/25 | 1,324 | 1,345 | 1,320 | 1,340 | +2.76% | 7,400 | 137億7520万 | +2.6% | 15.11 | 1.45 |
| 09/22 | 1,320 | 1,326 | 1,302 | 1,304 | -1.29% | 3,400 | 134億512万 | 0% | 14.71 | 1.41 |
| 09/21 | 1,315 | 1,322 | 1,314 | 1,321 | +0.99% | 2,200 | 135億7988万 | +1.46% | 14.9 | 1.42 |
| 09/20 | 1,314 | 1,321 | 1,293 | 1,308 | +1.63% | 6,400 | 134億4624万 | +0.62% | 14.75 | 1.41 |
