株価チャート
2023/09/15~2024/02/14
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 |
02/14 | 2,428 | 2,446 | 2,393 | 2,416 | -1.51% | 407,000 | 1020億5135万 | -6.54% | 31.42 | 9.83 |
02/13 | 2,484 | 2,544 | 2,438 | 2,453 | -0.69% | 442,300 | 1036億1422万 | -5.51% | 31.91 | 9.98 |
02/09 | 2,478 | 2,509 | 2,442 | 2,470 | -1.08% | 228,400 | 1043億3230万 | -5.11% | 32.13 | 10.05 |
02/08 | 2,465 | 2,525 | 2,427 | 2,497 | +2.34% | 203,700 | 1054億7278万 | -4.55% | 32.48 | 10.16 |
02/07 | 2,461 | 2,476 | 2,420 | 2,440 | -1.33% | 381,100 | 1030億6511万 | -7.19% | 31.74 | 9.92 |
02/06 | 2,538 | 2,539 | 2,463 | 2,473 | -3.96% | 410,100 | 1044億5902万 | -6.5% | 32.17 | 10.06 |
02/05 | 2,584 | 2,612 | 2,531 | 2,575 | +0.7% | 225,200 | 1087億6748万 | -3.2% | 33.49 | 10.47 |
02/02 | 2,561 | 2,629 | 2,538 | 2,557 | -1.04% | 321,700 | 1080億716万 | -4.16% | 33.26 | 10.4 |
02/01 | 2,560 | 2,593 | 2,535 | 2,584 | -0.62% | 436,700 | 1091億4764万 | -3.47% | 33.61 | 10.51 |
01/31 | 2,612 | 2,641 | 2,559 | 2,600 | -0.88% | 175,800 | 1098億2348万 | -3.13% | 33.82 | 10.58 |
01/30 | 2,637 | 2,649 | 2,579 | 2,623 | +0.88% | 199,400 | 1107億9499万 | -2.49% | 34.12 | 10.67 |
01/29 | 2,620 | 2,630 | 2,579 | 2,600 | -1.22% | 217,700 | 1098億2348万 | -3.63% | 33.82 | 10.58 |
01/26 | 2,637 | 2,652 | 2,588 | 2,632 | -0.9% | 242,300 | 1111億7515万 | -2.66% | 34.23 | 10.71 |
01/25 | 2,694 | 2,700 | 2,621 | 2,656 | -1.85% | 247,200 | 1121億8890万 | -1.63% | 34.55 | 10.8 |
01/24 | 2,710 | 2,766 | 2,680 | 2,706 | -0.07% | 209,900 | 1143億89万 | +0.52% | 35.2 | 11.01 |
01/23 | 2,736 | 2,743 | 2,676 | 2,708 | -0.84% | 200,900 | 1143億8537万 | +1.04% | 35.22 | 11.01 |
01/22 | 2,657 | 2,747 | 2,643 | 2,731 | +3.84% | 390,600 | 1153億1865万 | +2.44% | 35.52 | 11.1 |
01/19 | 2,489 | 2,635 | 2,488 | 2,630 | +7.22% | 504,000 | 1110億5385万 | -0.83% | 34.21 | 10.69 |
01/18 | 2,436 | 2,457 | 2,413 | 2,453 | +1.11% | 370,300 | 1035億7988万 | -7.26% | 31.91 | 9.97 |
01/17 | 2,514 | 2,524 | 2,422 | 2,426 | -5.38% | 616,000 | 1024億3979万 | -8.28% | 31.55 | 9.86 |
01/16 | 2,602 | 2,643 | 2,560 | 2,564 | -2.84% | 295,000 | 1082億6695万 | -3.25% | 33.35 | 10.43 |
01/15 | 2,729 | 2,729 | 2,635 | 2,639 | -2.48% | 259,100 | 1114億3388万 | -0.57% | 34.32 | 10.73 |
01/12 | 2,758 | 2,758 | 2,672 | 2,706 | -1.71% | 312,700 | 1142億6301万 | +1.88% | 35.2 | 11 |
01/11 | 2,742 | 2,790 | 2,725 | 2,753 | +0.84% | 207,400 | 1162億4762万 | +3.69% | 35.81 | 11.19 |
01/10 | 2,696 | 2,733 | 2,669 | 2,730 | +1.26% | 211,000 | 1152億7643万 | +2.94% | 35.51 | 11.1 |
01/09 | 2,690 | 2,725 | 2,649 | 2,696 | +2.39% | 287,000 | 1138億4075万 | +1.66% | 35.07 | 10.96 |
01/05 | 2,754 | 2,764 | 2,633 | 2,633 | -5.46% | 449,200 | 1111億8053万 | -0.75% | 34.25 | 10.71 |
01/04 | 2,715 | 2,787 | 2,687 | 2,785 | -1.83% | 403,300 | 1175億9885万 | +4.98% | 36.22 | 11.32 |
2023 |
12/29 | 2,820 | 2,837 | 2,777 | 2,837 | +0.64% | 217,700 | 1197億9459万 | +7.06% | 36.9 | 12.47 |
12/28 | 2,835 | 2,840 | 2,790 | 2,819 | -0.91% | 127,400 | 1190億3453万 | +6.5% | 36.67 | 12.39 |
12/27 | 2,763 | 2,845 | 2,747 | 2,845 | +2.12% | 203,100 | 1201億3240万 | +7.6% | 37 | 12.51 |
12/26 | 2,783 | 2,864 | 2,774 | 2,786 | +0.07% | 189,400 | 1176億4107万 | +5.41% | 36.24 | 12.25 |
12/25 | 2,757 | 2,808 | 2,755 | 2,784 | +0.54% | 184,800 | 1175億5662万 | +5.45% | 36.21 | 12.24 |
12/22 | 2,773 | 2,808 | 2,755 | 2,769 | +0.87% | 186,300 | 1169億2324万 | +5.05% | 36.02 | 12.17 |
12/21 | 2,810 | 2,810 | 2,717 | 2,745 | -2.66% | 243,200 | 1158億9005万 | +4.25% | 35.7 | 12.07 |
12/20 | 2,782 | 2,880 | 2,774 | 2,820 | +2.84% | 1,034,400 | 1190億5645万 | +7.14% | 36.68 | 12.4 |
12/19 | 2,591 | 2,742 | 2,591 | 2,742 | +7.91% | 511,500 | 1157億6340万 | +4.42% | 35.66 | 12.05 |
12/18 | 2,445 | 2,565 | 2,414 | 2,541 | +3.93% | 408,100 | 1072億7746万 | -3.09% | 33.05 | 11.17 |
12/15 | 2,406 | 2,461 | 2,406 | 2,445 | +1.83% | 259,600 | 1032億2447万 | -6.93% | 31.8 | 10.75 |
12/14 | 2,407 | 2,447 | 2,389 | 2,401 | +1.52% | 322,900 | 1013億6685万 | -8.98% | 31.23 | 10.55 |
12/13 | 2,390 | 2,403 | 2,365 | 2,365 | -0.8% | 249,000 | 998億4698万 | -10.82% | 30.76 | 10.4 |
12/12 | 2,460 | 2,460 | 2,377 | 2,384 | -2.73% | 319,000 | 1006億4914万 | -10.48% | 31.01 | 10.48 |
12/11 | 2,460 | 2,487 | 2,445 | 2,451 | +0.04% | 276,300 | 1034億7778万 | -8.37% | 31.88 | 10.77 |
12/08 | 2,502 | 2,533 | 2,425 | 2,450 | -4% | 561,200 | 1034億3557万 | -8.55% | 31.87 | 10.77 |
12/07 | 2,650 | 2,666 | 2,552 | 2,552 | -4.74% | 470,600 | 1077億4186万 | -4.71% | 33.19 | 11.22 |
12/06 | 2,673 | 2,694 | 2,650 | 2,679 | +0.11% | 226,400 | 1131億362万 | +0.26% | 34.84 | 11.78 |
12/05 | 2,710 | 2,717 | 2,666 | 2,676 | -0.71% | 192,900 | 1129億7697万 | +0.72% | 34.81 | 11.76 |
12/04 | 2,656 | 2,722 | 2,624 | 2,695 | +0.71% | 306,700 | 1137億7912万 | +1.85% | 35.05 | 11.85 |
12/01 | 2,704 | 2,707 | 2,654 | 2,676 | -1.58% | 202,700 | 1129億7697万 | +1.67% | 34.81 | 11.76 |
11/30 | 2,724 | 2,807 | 2,704 | 2,719 | -0.59% | 339,300 | 1147億9237万 | +3.58% | 35.36 | 11.95 |
11/29 | 2,666 | 2,738 | 2,633 | 2,735 | +4.07% | 181,400 | 1154億6787万 | +4.59% | 35.57 | 12.02 |
11/28 | 2,695 | 2,696 | 2,623 | 2,628 | -3.31% | 276,000 | 1109億5048万 | +1.12% | 34.18 | 11.55 |
11/27 | 2,731 | 2,776 | 2,718 | 2,718 | -1.38% | 151,900 | 1147億5015万 | +4.78% | 35.35 | 11.95 |
11/24 | 2,820 | 2,820 | 2,752 | 2,756 | +1.03% | 168,600 | 1163億5446万 | +6.53% | 35.85 | 12.11 |
11/22 | 2,755 | 2,755 | 2,702 | 2,728 | -3.19% | 250,100 | 1151億7234万 | +5.61% | 35.48 | 11.99 |
11/21 | 2,745 | 2,834 | 2,745 | 2,818 | +3.34% | 363,700 | 1189億7201万 | +9.1% | 36.65 | 12.39 |
11/20 | 2,673 | 2,800 | 2,639 | 2,727 | +1.45% | 311,600 | 1151億3012万 | +5.82% | 35.47 | 11.99 |
11/17 | 2,675 | 2,725 | 2,618 | 2,688 | -0.33% | 323,000 | 1134億8359万 | +4.31% | 34.96 | 11.82 |
11/16 | 2,697 | 2,736 | 2,663 | 2,697 | 0% | 265,600 | 1138億6356万 | +4.37% | 35.08 | 11.85 |
11/15 | 2,778 | 2,805 | 2,695 | 2,697 | +0.71% | 366,300 | 1138億6356万 | +4.25% | 35.08 | 11.85 |
11/14 | 2,681 | 2,790 | 2,588 | 2,678 | +0.94% | 633,400 | 1130億6141万 | +3.52% | 34.83 | 11.77 |
11/13 | 2,684 | 2,731 | 2,612 | 2,653 | -0.11% | 346,800 | 1120億594万 | +2.63% | 34.51 | 11.66 |
11/10 | 2,642 | 2,671 | 2,615 | 2,656 | -2.78% | 230,500 | 1121億3260万 | +2.63% | 34.55 | 11.67 |
11/09 | 2,695 | 2,745 | 2,670 | 2,732 | -0.15% | 133,000 | 1153億4121万 | +5.65% | 35.53 | 12.01 |
11/08 | 2,686 | 2,764 | 2,686 | 2,736 | +3.79% | 286,200 | 1155億1008万 | +5.84% | 35.59 | 12.03 |
11/07 | 2,651 | 2,656 | 2,616 | 2,636 | -2.19% | 227,400 | 1112億8822万 | +1.82% | 34.29 | 11.59 |
11/06 | 2,637 | 2,724 | 2,634 | 2,695 | +5.52% | 445,000 | 1137億7912万 | +3.81% | 35.05 | 11.85 |
11/02 | 2,459 | 2,554 | 2,452 | 2,554 | +5.1% | 234,400 | 1078億2630万 | -1.62% | 33.22 | 11.23 |
11/01 | 2,440 | 2,463 | 2,386 | 2,430 | +1.29% | 177,100 | 1025億9119万 | -6.79% | 31.61 | 10.68 |
10/31 | 2,299 | 2,399 | 2,262 | 2,399 | +3.9% | 248,100 | 1012億8242万 | -8.37% | 31.2 | 10.54 |
10/30 | 2,332 | 2,354 | 2,299 | 2,309 | -3.06% | 363,900 | 974億8274万 | -12.24% | 30.03 | 10.15 |
10/27 | 2,385 | 2,398 | 2,327 | 2,382 | +1.23% | 189,400 | 1005億6470万 | -10.11% | 30.98 | 10.47 |
10/26 | 2,385 | 2,424 | 2,339 | 2,353 | -6.11% | 313,400 | 993億4036万 | -11.61% | 30.6 | 10.34 |
10/25 | 2,473 | 2,564 | 2,466 | 2,506 | +1.33% | 195,000 | 1057億9981万 | -6.32% | 32.59 | 11.02 |
10/24 | 2,374 | 2,473 | 2,294 | 2,473 | +6.41% | 276,100 | 1044億659万 | -7.93% | 32.17 | 10.87 |
10/23 | 2,457 | 2,457 | 2,324 | 2,324 | -6.82% | 419,100 | 973億9698万 | -13.8% | 30.23 | 10.14 |
10/20 | 2,531 | 2,533 | 2,443 | 2,494 | -2.54% | 314,400 | 1045億2154万 | -7.97% | 32.44 | 10.88 |
10/19 | 2,600 | 2,614 | 2,559 | 2,559 | -3.54% | 233,200 | 1072億4564万 | -5.85% | 33.28 | 11.17 |
10/18 | 2,684 | 2,732 | 2,622 | 2,653 | -2.96% | 222,500 | 1111億8510万 | -2.64% | 34.51 | 11.58 |
10/17 | 2,695 | 2,756 | 2,690 | 2,734 | +2.4% | 164,800 | 1145億7975万 | +0.26% | 35.56 | 11.93 |
10/16 | 2,681 | 2,726 | 2,669 | 2,670 | -2.16% | 181,700 | 1118億9756万 | -2.13% | 34.73 | 11.65 |
10/13 | 2,808 | 2,814 | 2,717 | 2,729 | -4.51% | 231,700 | 1143億7020万 | -0.15% | 35.49 | 11.91 |
10/12 | 2,740 | 2,868 | 2,735 | 2,858 | +3.18% | 281,200 | 1197億7649万 | +4.5% | 37.17 | 12.47 |
10/11 | 2,825 | 2,825 | 2,754 | 2,770 | +2.67% | 265,800 | 1160億8848万 | +1.35% | 36.03 | 12.09 |
10/10 | 2,674 | 2,725 | 2,641 | 2,698 | +2.78% | 162,700 | 1130億7102万 | -1.35% | 35.09 | 11.77 |
10/06 | 2,700 | 2,750 | 2,621 | 2,625 | -3.24% | 203,000 | 1100億1165万 | -4.2% | 34.14 | 11.45 |
10/05 | 2,647 | 2,735 | 2,633 | 2,713 | +4.03% | 242,200 | 1136億9965万 | -1.31% | 35.29 | 11.84 |
10/04 | 2,651 | 2,675 | 2,595 | 2,608 | -4.08% | 346,600 | 1092億9919万 | -5.34% | 33.92 | 11.38 |
10/03 | 2,825 | 2,825 | 2,701 | 2,719 | -3.96% | 282,000 | 1139億5111万 | -1.63% | 35.36 | 11.86 |
10/02 | 2,829 | 2,878 | 2,801 | 2,831 | +0.96% | 379,700 | 1186億4494万 | +2.28% | 36.82 | 12.35 |
09/29 | 2,695 | 2,830 | 2,684 | 2,804 | +3.55% | 293,800 | 1175億1339万 | +1.37% | 44.84 | 12.44 |
09/28 | 2,806 | 2,810 | 2,687 | 2,708 | -3.77% | 338,300 | 1134億9011万 | -2.03% | 43.3 | 12.02 |
09/27 | 2,768 | 2,870 | 2,768 | 2,814 | +3.53% | 540,800 | 1179億3248万 | +1.74% | 45 | 12.49 |
09/26 | 2,733 | 2,760 | 2,713 | 2,718 | -0.22% | 160,000 | 1139億920万 | -1.52% | 43.46 | 12.06 |
09/25 | 2,768 | 2,792 | 2,703 | 2,724 | -1.73% | 192,200 | 1141億6066万 | -1.27% | 43.56 | 12.09 |
09/22 | 2,657 | 2,799 | 2,650 | 2,772 | +2.97% | 247,400 | 1161億7230万 | +0.65% | 44.33 | 12.3 |
09/21 | 2,700 | 2,707 | 2,635 | 2,692 | +0.11% | 199,300 | 1116億1516万 | -1.86% | 42.59 | 11.82 |
09/20 | 2,761 | 2,774 | 2,688 | 2,689 | -2.96% | 194,000 | 1114億9078万 | -1.57% | 42.54 | 11.81 |
09/19 | 2,741 | 2,777 | 2,715 | 2,771 | +1.69% | 267,900 | 1148億9064万 | +1.61% | 43.84 | 12.17 |
09/15 | 2,711 | 2,739 | 2,690 | 2,725 | +2.41% | 286,000 | 1129億8340万 | +0.07% | 43.11 | 11.96 |