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 | 145 | 147 | 144 | 147 | 0% | 123,800 | 53億5127万 | -5.77% | - | 4.62 |
| 02/01 | 148 | 150 | 144 | 147 | -2.65% | 385,900 | 53億5127万 | -5.77% | - | 4.62 |
| 01/31 | 153 | 153 | 148 | 151 | 0% | 285,900 | 54億9688万 | -3.82% | - | 4.74 |
| 01/30 | 154 | 154 | 151 | 151 | -1.95% | 206,400 | 54億9688万 | -5.03% | - | 4.74 |
| 01/29 | 154 | 154 | 152 | 154 | -0.65% | 154,300 | 56億609万 | -3.75% | - | 4.83 |
| 01/26 | 154 | 156 | 152 | 155 | 0% | 126,800 | 56億4249万 | -3.13% | - | 4.87 |
| 01/25 | 154 | 155 | 152 | 155 | -0.64% | 273,200 | 56億4249万 | -3.73% | - | 4.87 |
| 01/24 | 157 | 157 | 153 | 156 | -0.64% | 160,400 | 56億7889万 | -3.11% | - | 4.9 |
| 01/23 | 162 | 164 | 154 | 157 | -2.48% | 611,600 | 57億1530万 | -3.09% | - | 4.93 |
| 01/22 | 156 | 165 | 155 | 161 | +4.55% | 563,300 | 58億6091万 | -0.62% | - | 5.05 |
| 01/19 | 157 | 161 | 154 | 154 | -1.91% | 171,000 | 56億609万 | -4.94% | - | 4.83 |
| 01/18 | 155 | 164 | 155 | 157 | -1.26% | 229,700 | 57億1530万 | -3.68% | - | 4.93 |
| 01/17 | 163 | 164 | 157 | 159 | -2.45% | 203,400 | 57億8810万 | -2.45% | - | 4.99 |
| 01/16 | 165 | 170 | 161 | 163 | -1.81% | 250,700 | 59億3372万 | -0.61% | - | 5.12 |
| 01/15 | 159 | 167 | 156 | 166 | +3.11% | 464,600 | 60億4293万 | +0.61% | - | 5.21 |
| 01/12 | 162 | 163 | 156 | 161 | -0.62% | 229,800 | 58億6091万 | -3.59% | - | 5.05 |
| 01/11 | 166 | 166 | 158 | 162 | +2.53% | 390,300 | 58億9731万 | -3.57% | - | 5.09 |
| 01/10 | 155 | 165 | 154 | 158 | +1.94% | 394,500 | 57億5170万 | -5.95% | - | 4.96 |
| 01/09 | 154 | 158 | 153 | 155 | +1.97% | 256,200 | 56億4249万 | -7.19% | - | 4.87 |
| 01/05 | 157 | 157 | 151 | 152 | -3.18% | 354,600 | 55億3328万 | -8.98% | - | 4.77 |
| 01/04 | 155 | 158 | 152 | 157 | +0.64% | 202,800 | 57億1530万 | -5.99% | - | 4.93 |
| 2023 |
| 12/29 | 154 | 162 | 151 | 156 | +0.65% | 331,200 | 56億7889万 | -6.02% | - | 4.9 |
| 12/28 | 160 | 160 | 152 | 155 | 0% | 315,300 | 56億4249万 | -6.63% | - | 4.86 |
| 12/27 | 156 | 158 | 154 | 155 | -0.64% | 356,700 | 56億4249万 | -6.63% | - | 4.86 |
| 12/26 | 159 | 164 | 154 | 156 | -1.89% | 379,600 | 56億7889万 | -5.45% | - | 4.9 |
| 12/25 | 171 | 174 | 159 | 159 | -7.02% | 579,800 | 57億8810万 | -3.64% | - | 4.99 |
| 12/22 | 186 | 188 | 169 | 171 | -8.06% | 789,800 | 62億2494万 | +3.64% | - | 5.37 |
| 12/21 | 174 | 188 | 173 | 186 | +6.29% | 811,400 | 67億7099万 | +13.41% | - | 5.84 |
| 12/20 | 169 | 179 | 167 | 175 | +3.55% | 372,900 | 63億7056万 | +8.02% | - | 5.49 |
| 12/19 | 170 | 173 | 168 | 169 | -1.74% | 225,300 | 61億5214万 | +4.97% | - | 5.3 |
| 12/18 | 170 | 173 | 164 | 172 | +4.24% | 675,900 | 62億6135万 | +7.5% | - | 5.4 |
| 12/15 | 166 | 174 | 160 | 165 | +5.1% | 853,800 | 60億652万 | +3.13% | - | 5.18 |
| 12/14 | 163 | 168 | 156 | 157 | -3.09% | 542,200 | 57億1530万 | -1.26% | - | 4.93 |
| 12/13 | 164 | 168 | 161 | 162 | -0.61% | 381,400 | 58億9731万 | +1.25% | - | 5.08 |
| 12/12 | 179 | 182 | 163 | 163 | -9.44% | 1,012,900 | 59億3372万 | +2.52% | - | 5.12 |
| 12/11 | 161 | 196 | 160 | 180 | +10.43% | 3,088,800 | 65億5257万 | +13.21% | - | 5.65 |
| 12/08 | 172 | 174 | 159 | 163 | -7.91% | 986,400 | 59億3372万 | +2.52% | - | 5.12 |
| 12/07 | 193 | 195 | 171 | 177 | -11.5% | 1,617,900 | 64億4336万 | +12.03% | - | 5.55 |
| 12/06 | 204 | 219 | 191 | 200 | -1.96% | 3,336,100 | 72億8064万 | +27.39% | - | 6.28 |
| 12/05 | 183 | 234 | 178 | 204 | +3.03% | 14,919,900 | 74億2625万 | +31.61% | - | 6.4 |
| 12/04 | 150 | 198 | 150 | 198 | +33.78% | 8,876,300 | 72億783万 | +29.41% | - | 6.21 |
| 12/01 | 145 | 151 | 143 | 148 | +2.07% | 215,100 | 53億8767万 | -1.99% | - | 4.64 |
| 11/30 | 145 | 146 | 144 | 145 | 0% | 69,200 | 52億7846万 | -4.61% | - | 4.55 |
| 11/29 | 146 | 146 | 144 | 145 | 0% | 79,600 | 52億7846万 | -4.61% | - | 4.55 |
| 11/28 | 152 | 152 | 143 | 145 | -2.03% | 99,900 | 52億7846万 | -5.23% | - | 4.55 |
| 11/27 | 149 | 150 | 144 | 148 | -0.67% | 61,100 | 53億8767万 | -3.27% | - | 4.64 |
| 11/24 | 148 | 149 | 147 | 149 | +0.68% | 61,300 | 54億2407万 | -3.25% | - | 4.68 |
| 11/22 | 152 | 152 | 148 | 148 | -2.63% | 69,400 | 53億8767万 | -4.52% | - | 4.64 |
| 11/21 | 149 | 152 | 148 | 152 | +2.01% | 57,400 | 55億3328万 | -1.94% | - | 4.77 |
| 11/20 | 145 | 150 | 142 | 149 | +2.05% | 106,800 | 54億2407万 | -4.49% | - | 4.68 |
| 11/17 | 142 | 146 | 141 | 146 | +1.39% | 91,900 | 53億1486万 | -7.01% | - | 4.58 |
| 11/16 | 147 | 147 | 143 | 144 | -2.7% | 114,400 | 52億4206万 | -8.86% | - | 4.52 |
| 11/15 | 149 | 151 | 146 | 148 | -2.63% | 153,800 | 53億8767万 | -6.92% | - | 4.64 |
| 11/14 | 153 | 153 | 149 | 152 | +0.66% | 66,400 | 55億3328万 | -5.59% | - | 4.77 |
| 11/13 | 153 | 154 | 150 | 151 | -0.66% | 67,700 | 54億9688万 | -6.79% | - | 4.74 |
| 11/10 | 157 | 157 | 150 | 152 | -4.4% | 149,200 | 55億3328万 | -6.75% | - | 4.77 |
| 11/09 | 161 | 161 | 158 | 159 | -0.63% | 62,000 | 57億8810万 | -3.05% | - | 4.99 |
| 11/08 | 162 | 165 | 157 | 160 | +1.27% | 116,800 | 58億2451万 | -2.44% | - | 5.02 |
| 11/07 | 165 | 165 | 156 | 158 | -3.07% | 132,200 | 57億5170万 | -4.24% | - | 4.96 |
| 11/06 | 160 | 165 | 159 | 163 | +2.52% | 175,400 | 59億3372万 | -2.4% | - | 5.12 |
| 11/02 | 154 | 160 | 154 | 159 | +3.25% | 135,200 | 57億8810万 | -5.36% | - | 4.99 |
| 11/01 | 154 | 155 | 152 | 154 | +0.65% | 64,500 | 56億609万 | -8.88% | - | 4.83 |
| 10/31 | 151 | 156 | 149 | 153 | +0.66% | 71,100 | 55億6968万 | -10% | - | 4.8 |
| 10/30 | 153 | 154 | 150 | 152 | -0.65% | 61,000 | 55億3328万 | -11.63% | - | 4.77 |
| 10/27 | 154 | 155 | 153 | 153 | -0.65% | 41,800 | 55億6968万 | -11.56% | - | 4.8 |
| 10/26 | 158 | 158 | 152 | 154 | -3.14% | 93,100 | 56億609万 | -11.49% | - | 4.83 |
| 10/25 | 157 | 159 | 154 | 159 | +1.92% | 106,500 | 57億8810万 | -9.66% | - | 4.99 |
| 10/24 | 153 | 156 | 145 | 156 | +2.63% | 294,600 | 56億7889万 | -12.36% | - | 4.9 |
| 10/23 | 157 | 159 | 152 | 152 | -4.4% | 153,600 | 55億3328万 | -15.56% | - | 4.77 |
| 10/20 | 160 | 163 | 157 | 159 | -2.45% | 271,900 | 57億8810万 | -12.64% | - | 4.99 |
| 10/19 | 164 | 167 | 161 | 163 | -3.55% | 129,700 | 59億3372万 | -10.93% | - | 5.12 |
| 10/18 | 167 | 169 | 163 | 169 | +0.6% | 167,800 | 61億5214万 | -8.65% | - | 5.3 |
| 10/17 | 167 | 172 | 167 | 168 | +0.6% | 61,400 | 61億1573万 | -9.68% | - | 5.27 |
| 10/16 | 170 | 172 | 167 | 167 | -2.91% | 134,800 | 60億7933万 | -11.17% | - | 5.24 |
| 10/13 | 175 | 175 | 171 | 172 | -1.71% | 162,500 | 62億6135万 | -8.99% | - | 5.4 |
| 10/12 | 175 | 177 | 174 | 175 | -0.57% | 85,300 | 63億7056万 | -8.38% | - | 5.49 |
| 10/11 | 180 | 180 | 175 | 176 | -2.22% | 86,300 | 64億696万 | -8.81% | - | 5.52 |
| 10/10 | 180 | 184 | 176 | 180 | 0% | 122,600 | 65億5257万 | -7.22% | - | 5.65 |
| 10/06 | 174 | 182 | 174 | 180 | +2.86% | 109,800 | 65億5257万 | -7.69% | - | 5.65 |
| 10/05 | 173 | 178 | 173 | 175 | +1.74% | 88,600 | 63億7056万 | -10.71% | - | 5.49 |
| 10/04 | 174 | 177 | 171 | 172 | -2.82% | 136,900 | 62億6135万 | -13.13% | - | 5.4 |
| 10/03 | 185 | 186 | 177 | 177 | -5.85% | 257,800 | 64億4336万 | -11.06% | - | 5.55 |
| 10/02 | 189 | 191 | 185 | 188 | -0.53% | 57,100 | 68億4380万 | -6.47% | - | 5.9 |
| 09/29 | 188 | 192 | 188 | 189 | +1.07% | 86,800 | 68億8020万 | -6.44% | - | 5.53 |
| 09/28 | 191 | 191 | 187 | 187 | -2.6% | 56,900 | 68億739万 | -7.43% | - | 5.47 |
| 09/27 | 183 | 192 | 183 | 192 | +3.78% | 111,000 | 69億8941万 | -5.42% | - | 5.62 |
| 09/26 | 190 | 190 | 185 | 185 | -2.63% | 110,400 | 67億3459万 | -9.31% | - | 5.41 |
| 09/25 | 192 | 193 | 189 | 190 | -0.52% | 103,300 | 69億1660万 | -7.32% | - | 5.56 |
| 09/22 | 181 | 191 | 180 | 191 | +3.8% | 261,600 | 69億5301万 | -6.83% | - | 5.59 |
| 09/21 | 196 | 196 | 183 | 184 | -4.66% | 335,500 | 66億9818万 | -10.68% | - | 5.38 |
| 09/20 | 200 | 202 | 193 | 193 | -4.46% | 267,700 | 70億2581万 | -6.76% | - | 5.65 |
| 09/19 | 200 | 202 | 200 | 202 | 0% | 96,500 | 73億5344万 | -2.42% | - | 5.91 |
| 09/15 | 203 | 203 | 202 | 202 | -0.49% | 65,700 | 73億5344万 | -2.42% | - | 5.91 |
| 09/14 | 205 | 206 | 203 | 203 | -0.49% | 147,100 | 73億8984万 | -1.93% | - | 5.94 |
| 09/13 | 204 | 205 | 203 | 204 | +0.49% | 82,000 | 74億2625万 | -1.92% | - | 5.97 |
| 09/12 | 204 | 206 | 203 | 203 | -0.49% | 121,500 | 73億8984万 | -2.4% | - | 5.94 |
| 09/11 | 204 | 206 | 202 | 204 | -0.49% | 138,000 | 74億2625万 | -1.92% | - | 5.97 |
| 09/08 | 205 | 207 | 204 | 205 | -0.97% | 107,000 | 74億6265万 | -1.44% | - | 6 |
| 09/07 | 208 | 217 | 204 | 207 | -1.43% | 575,100 | 75億3546万 | -0.96% | - | 6.06 |
| 09/06 | 212 | 213 | 210 | 210 | -1.87% | 98,300 | 76億4467万 | +0.48% | - | 6.14 |
