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 | 5,270 | 5,270 | 5,230 | 5,260 | +0.96% | 16,900 | 735億3727万 | +2.94% | 14.06 | 0.78 |
| 01/26 | 5,310 | 5,310 | 5,210 | 5,210 | -1.88% | 28,700 | 728億3824万 | +2.42% | 13.92 | 0.77 |
| 01/25 | 5,250 | 5,320 | 5,250 | 5,310 | +1.14% | 17,500 | 742億3629万 | +4.82% | 14.19 | 0.79 |
| 01/24 | 5,300 | 5,300 | 5,230 | 5,250 | -0.38% | 22,400 | 733億9746万 | +4.1% | 14.03 | 0.78 |
| 01/23 | 5,300 | 5,340 | 5,260 | 5,270 | -0.94% | 24,100 | 736億7707万 | +4.96% | 14.08 | 0.78 |
| 01/22 | 5,290 | 5,330 | 5,260 | 5,320 | +1.72% | 34,200 | 743億7610万 | +6.38% | 14.22 | 0.79 |
| 01/19 | 5,160 | 5,240 | 5,160 | 5,230 | +1.36% | 22,400 | 731億1785万 | +5.04% | 13.98 | 0.78 |
| 01/18 | 5,150 | 5,230 | 5,150 | 5,160 | 0% | 24,400 | 721億3922万 | +3.99% | 13.79 | 0.77 |
| 01/17 | 5,250 | 5,270 | 5,160 | 5,160 | -0.77% | 32,800 | 721億3922万 | +4.31% | 13.79 | 0.77 |
| 01/16 | 5,300 | 5,310 | 5,200 | 5,200 | -1.89% | 41,300 | 726億9844万 | +5.35% | 13.9 | 0.77 |
| 01/15 | 5,240 | 5,340 | 5,240 | 5,300 | +1.15% | 29,900 | 740億9649万 | +7.59% | 14.16 | 0.79 |
| 01/12 | 5,250 | 5,300 | 5,210 | 5,240 | +0.58% | 50,300 | 732億5766万 | +6.74% | 14 | 0.78 |
| 01/11 | 5,180 | 5,230 | 5,180 | 5,210 | +1.17% | 27,200 | 728億3824万 | +6.33% | 13.92 | 0.77 |
| 01/10 | 5,150 | 5,180 | 5,130 | 5,150 | 0% | 27,900 | 719億9942万 | +5.25% | 13.76 | 0.76 |
| 01/09 | 5,170 | 5,210 | 5,140 | 5,150 | 0% | 36,700 | 719億9942万 | +5.34% | 13.76 | 0.76 |
| 01/05 | 5,180 | 5,180 | 5,120 | 5,150 | +0.78% | 19,700 | 719億9942万 | +5.47% | 13.76 | 0.76 |
| 01/04 | 5,030 | 5,150 | 4,985 | 5,110 | +2.4% | 45,800 | 714億4020万 | +4.67% | 13.66 | 0.76 |
| 2023 |
| 12/29 | 4,965 | 5,010 | 4,960 | 4,990 | +0.5% | 22,200 | 697億6254万 | +2.28% | 13.34 | 0.75 |
| 12/28 | 4,965 | 4,975 | 4,940 | 4,965 | +0.2% | 20,300 | 694億1303万 | +1.68% | 13.27 | 0.74 |
| 12/27 | 4,905 | 4,955 | 4,900 | 4,955 | +1.64% | 21,700 | 692億7322万 | +1.41% | 13.24 | 0.74 |
| 12/26 | 4,865 | 4,880 | 4,855 | 4,875 | +0.41% | 16,200 | 681億5479万 | -0.27% | 13.03 | 0.73 |
| 12/25 | 4,915 | 4,915 | 4,855 | 4,855 | -0.31% | 23,400 | 678億7518万 | -0.78% | 12.97 | 0.73 |
| 12/22 | 4,820 | 4,870 | 4,820 | 4,870 | +1.78% | 32,200 | 680億8488万 | -0.65% | 13.01 | 0.73 |
| 12/21 | 4,770 | 4,795 | 4,735 | 4,785 | 0% | 26,800 | 668億9654万 | -2.49% | 12.79 | 0.72 |
| 12/20 | 4,700 | 4,800 | 4,700 | 4,785 | +2.24% | 28,500 | 668億9654万 | -2.72% | 12.79 | 0.72 |
| 12/19 | 4,695 | 4,705 | 4,640 | 4,680 | +0.21% | 31,500 | 654億2859万 | -5.09% | 12.51 | 0.7 |
| 12/18 | 4,740 | 4,740 | 4,610 | 4,670 | -1.58% | 69,400 | 652億8879万 | -5.56% | 12.48 | 0.7 |
| 12/15 | 4,720 | 4,760 | 4,710 | 4,745 | +0.74% | 50,900 | 663億3733万 | -4.35% | 12.68 | 0.71 |
| 12/14 | 4,780 | 4,800 | 4,705 | 4,710 | -1.15% | 38,100 | 658億4801万 | -5.25% | 12.59 | 0.71 |
| 12/13 | 4,795 | 4,800 | 4,735 | 4,765 | +0.11% | 45,300 | 666億1693万 | -4.26% | 12.73 | 0.71 |
| 12/12 | 4,810 | 4,820 | 4,755 | 4,760 | -0.94% | 34,200 | 665億4703万 | -4.57% | 12.72 | 0.71 |
| 12/11 | 4,855 | 4,855 | 4,790 | 4,805 | +0.42% | 45,900 | 671億7615万 | -3.84% | 12.84 | 0.72 |
| 12/08 | 4,870 | 4,890 | 4,755 | 4,785 | -2.25% | 75,800 | 668億9654万 | -4.13% | 12.79 | 0.72 |
| 12/07 | 4,955 | 4,960 | 4,870 | 4,895 | -0.81% | 38,100 | 684億3440万 | -1.83% | 13.08 | 0.73 |
| 12/06 | 4,890 | 4,955 | 4,885 | 4,935 | +1.02% | 36,500 | 689億9361万 | -0.78% | 13.19 | 0.74 |
| 12/05 | 5,000 | 5,000 | 4,885 | 4,885 | -2.69% | 52,100 | 682億9459万 | -1.51% | 13.05 | 0.73 |
| 12/04 | 5,030 | 5,030 | 4,965 | 5,020 | 0% | 38,900 | 701億8195万 | +1.5% | 13.42 | 0.75 |
| 12/01 | 5,080 | 5,080 | 5,000 | 5,020 | -0.59% | 35,500 | 701億8195万 | +2.01% | 13.42 | 0.75 |
| 11/30 | 5,020 | 5,070 | 5,000 | 5,050 | +0.6% | 21,700 | 706億137万 | +3.12% | 13.5 | 0.76 |
| 11/29 | 5,090 | 5,090 | 5,010 | 5,020 | -1.76% | 22,700 | 701億8195万 | +3.04% | 13.42 | 0.75 |
| 11/28 | 5,040 | 5,110 | 5,030 | 5,110 | +1.39% | 37,900 | 714億4020万 | +5.45% | 13.66 | 0.77 |
| 11/27 | 5,080 | 5,130 | 5,030 | 5,040 | -0.79% | 27,300 | 704億6156万 | +4.56% | 13.47 | 0.76 |
| 11/24 | 5,050 | 5,110 | 5,050 | 5,080 | +0.79% | 28,200 | 710億2078万 | +5.92% | 13.58 | 0.76 |
| 11/22 | 5,020 | 5,060 | 5,000 | 5,040 | +0.4% | 24,400 | 704億6156万 | +5.64% | 13.47 | 0.76 |
| 11/21 | 4,990 | 5,030 | 4,960 | 5,020 | +0.6% | 44,900 | 701億8195万 | +5.73% | 13.42 | 0.75 |
| 11/20 | 5,090 | 5,100 | 4,990 | 4,990 | -1.77% | 39,500 | 697億6254万 | +5.61% | 13.34 | 0.75 |
| 11/17 | 4,985 | 5,090 | 4,985 | 5,080 | +1.4% | 70,800 | 710億2078万 | +7.95% | 13.58 | 0.76 |
| 11/16 | 5,070 | 5,080 | 4,985 | 5,010 | -1.38% | 45,600 | 700億4215万 | +6.94% | 13.39 | 0.75 |
| 11/15 | 5,090 | 5,100 | 5,050 | 5,080 | +0.2% | 29,400 | 710億2078万 | +8.87% | 13.58 | 0.76 |
| 11/14 | 5,070 | 5,110 | 5,040 | 5,070 | +0.8% | 31,400 | 708億8098万 | +9.15% | 13.55 | 0.76 |
| 11/13 | 5,040 | 5,080 | 5,010 | 5,030 | -0.98% | 34,100 | 703億2176万 | +8.83% | 13.44 | 0.75 |
| 11/10 | 4,985 | 5,090 | 4,945 | 5,080 | +1.6% | 51,200 | 710億2078万 | +10.46% | 13.58 | 0.76 |
| 11/09 | 4,855 | 5,000 | 4,855 | 5,000 | +3.2% | 72,900 | 699億235万 | +9.46% | 13.36 | 0.75 |
| 11/08 | 5,010 | 5,060 | 4,845 | 4,845 | -4.06% | 108,200 | 677億3537万 | +6.58% | 12.95 | 0.73 |
| 11/07 | 5,000 | 5,190 | 4,995 | 5,050 | +1.3% | 178,600 | 706億137万 | +11.38% | 13.5 | 0.76 |
| 11/06 | 4,700 | 5,000 | 4,635 | 4,985 | +7.09% | 286,600 | 696億9264万 | +10.46% | 13.32 | 0.75 |
| 11/02 | 4,685 | 4,690 | 4,630 | 4,655 | +0.11% | 56,500 | 650億7908万 | +3.44% | 12.44 | 0.7 |
| 11/01 | 4,665 | 4,690 | 4,645 | 4,650 | +0.76% | 51,200 | 650億918万 | +3.26% | 12.43 | 0.7 |
| 10/31 | 4,600 | 4,625 | 4,530 | 4,615 | +0.98% | 52,900 | 645億1986万 | +2.4% | 12.33 | 0.69 |
| 10/30 | 4,560 | 4,600 | 4,545 | 4,570 | +0.77% | 157,200 | 638億9074万 | +1.29% | 12.21 | 0.68 |
| 10/27 | 4,465 | 4,545 | 4,465 | 4,535 | +3.19% | 75,100 | 634億143万 | +0.33% | 12.12 | 0.68 |
| 10/26 | 4,415 | 4,430 | 4,380 | 4,395 | -0.79% | 46,100 | 614億4416万 | -2.94% | 11.75 | 0.66 |
| 10/25 | 4,475 | 4,475 | 4,415 | 4,430 | +0.23% | 66,100 | 619億3348万 | -2.47% | 11.84 | 0.66 |
| 10/24 | 4,400 | 4,425 | 4,325 | 4,420 | +0.91% | 68,400 | 617億9367万 | -3.01% | 11.81 | 0.66 |
| 10/23 | 4,440 | 4,440 | 4,380 | 4,380 | -1.35% | 55,900 | 612億3445万 | -4.14% | 11.71 | 0.66 |
| 10/20 | 4,445 | 4,455 | 4,410 | 4,440 | -0.11% | 43,100 | 620億7328万 | -3.04% | 11.87 | 0.67 |
| 10/19 | 4,445 | 4,475 | 4,440 | 4,445 | -0.34% | 44,600 | 621億4318万 | -3.05% | 11.88 | 0.67 |
| 10/18 | 4,470 | 4,510 | 4,440 | 4,460 | 0% | 47,700 | 623億5289万 | -2.85% | 11.92 | 0.67 |
| 10/17 | 4,505 | 4,515 | 4,440 | 4,460 | 0% | 53,400 | 623億5289万 | -2.98% | 11.92 | 0.67 |
| 10/16 | 4,480 | 4,495 | 4,445 | 4,460 | -0.89% | 39,500 | 623億5289万 | -3.11% | 11.92 | 0.67 |
| 10/13 | 4,535 | 4,560 | 4,490 | 4,500 | -1.32% | 45,500 | 629億1211万 | -2.39% | 12.03 | 0.67 |
| 10/12 | 4,535 | 4,560 | 4,520 | 4,560 | +0.66% | 63,300 | 637億5094万 | -1.21% | 12.19 | 0.68 |
| 10/11 | 4,575 | 4,575 | 4,530 | 4,530 | -0.55% | 43,300 | 633億3152万 | -1.91% | 12.11 | 0.68 |
| 10/10 | 4,550 | 4,600 | 4,530 | 4,555 | +1.45% | 69,700 | 636億8104万 | -1.45% | 12.17 | 0.68 |
| 10/06 | 4,460 | 4,525 | 4,440 | 4,490 | +0.67% | 34,600 | 627億7231万 | -2.86% | 12 | 0.67 |
| 10/05 | 4,400 | 4,460 | 4,375 | 4,460 | +3.24% | 55,700 | 623億5289万 | -3.53% | 11.92 | 0.67 |
| 10/04 | 4,400 | 4,410 | 4,310 | 4,320 | -2.7% | 98,200 | 603億9563万 | -6.57% | 11.54 | 0.65 |
| 10/03 | 4,500 | 4,505 | 4,435 | 4,440 | -2.31% | 55,600 | 620億7328万 | -4.1% | 11.87 | 0.67 |
| 10/02 | 4,590 | 4,625 | 4,545 | 4,545 | +0.33% | 46,400 | 635億4123万 | -1.84% | 12.15 | 0.68 |
| 09/29 | 4,650 | 4,650 | 4,510 | 4,530 | -2.48% | 57,500 | 633億3152万 | -2.01% | 12.11 | 0.66 |
| 09/28 | 4,640 | 4,695 | 4,620 | 4,645 | -2.21% | 71,800 | 649億3928万 | +0.61% | 12.41 | 0.68 |
| 09/27 | 4,705 | 4,750 | 4,670 | 4,750 | +0.42% | 87,900 | 664億723万 | +3.15% | 12.69 | 0.69 |
| 09/26 | 4,755 | 4,765 | 4,730 | 4,730 | -0.53% | 48,600 | 661億2762万 | +3.1% | 12.64 | 0.69 |
| 09/25 | 4,790 | 4,795 | 4,740 | 4,755 | 0% | 50,100 | 664億7713万 | +4.05% | 12.71 | 0.7 |
| 09/22 | 4,745 | 4,765 | 4,695 | 4,755 | +0.21% | 58,600 | 664億7713万 | +4.51% | 12.71 | 0.7 |
| 09/21 | 4,760 | 4,795 | 4,730 | 4,745 | +0.11% | 46,900 | 663億3733万 | +4.75% | 12.68 | 0.69 |
| 09/20 | 4,835 | 4,835 | 4,735 | 4,740 | -1.46% | 50,000 | 662億6742万 | +5.1% | 12.67 | 0.69 |
| 09/19 | 4,745 | 4,820 | 4,730 | 4,810 | +1.8% | 78,300 | 672億4606万 | +7.06% | 12.85 | 0.7 |
| 09/15 | 4,660 | 4,740 | 4,645 | 4,725 | +2.16% | 97,900 | 660億5772万 | +5.61% | 12.63 | 0.69 |
| 09/14 | 4,595 | 4,625 | 4,585 | 4,625 | +0.98% | 68,100 | 646億5967万 | +3.79% | 12.36 | 0.68 |
| 09/13 | 4,610 | 4,615 | 4,575 | 4,580 | -0.65% | 39,900 | 640億3055万 | +3.13% | 12.24 | 0.67 |
| 09/12 | 4,630 | 4,640 | 4,580 | 4,610 | +0.22% | 39,500 | 644億4996万 | +3.9% | 12.32 | 0.67 |
| 09/11 | 4,640 | 4,650 | 4,575 | 4,600 | -0.33% | 47,600 | 643億1016万 | +3.77% | 12.29 | 0.67 |
| 09/08 | 4,610 | 4,645 | 4,590 | 4,615 | -0.65% | 52,800 | 645億1986万 | +4.18% | 12.33 | 0.67 |
| 09/07 | 4,645 | 4,670 | 4,640 | 4,645 | +0.11% | 34,000 | 649億3928万 | +4.92% | 12.41 | 0.68 |
| 09/06 | 4,625 | 4,645 | 4,620 | 4,640 | +0.43% | 23,500 | 648億6938万 | +4.76% | 12.4 | 0.68 |
| 09/05 | 4,645 | 4,650 | 4,605 | 4,620 | -0.11% | 46,300 | 645億8977万 | +4.29% | 12.35 | 0.68 |
| 09/04 | 4,570 | 4,635 | 4,570 | 4,625 | +1.76% | 41,000 | 646億5967万 | +4.38% | 12.36 | 0.68 |
| 09/01 | 4,530 | 4,550 | 4,510 | 4,545 | +0.44% | 42,300 | 635億4123万 | +2.6% | 12.15 | 0.66 |
| 08/31 | 4,495 | 4,540 | 4,485 | 4,525 | +1.23% | 52,800 | 632億6162万 | +2.1% | 12.09 | 0.66 |
