株価チャート
2023/09/14~2024/02/13
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 |
02/13 | 2,658 | 2,744 | 2,654 | 2,735 | +2.74% | 43,900 | 509億685万 | +0.96% | 12.82 | 0.4 |
02/09 | 2,673 | 2,682 | 2,629 | 2,662 | -1.7% | 41,100 | 495億4809万 | -1.59% | 12.48 | 0.39 |
02/08 | 2,733 | 2,733 | 2,652 | 2,708 | -1.02% | 28,900 | 504億430万 | +0.26% | 12.69 | 0.4 |
02/07 | 2,701 | 2,748 | 2,701 | 2,736 | +0.37% | 14,700 | 509億2546万 | +1.6% | 12.83 | 0.4 |
02/06 | 2,720 | 2,770 | 2,720 | 2,726 | +0.22% | 26,800 | 507億3933万 | +1.49% | 12.78 | 0.4 |
02/05 | 2,736 | 2,740 | 2,712 | 2,720 | -0.58% | 24,500 | 506億2765万 | +1.57% | 12.75 | 0.4 |
02/02 | 2,756 | 2,783 | 2,709 | 2,736 | -1.41% | 21,100 | 509億2546万 | +2.59% | 12.83 | 0.4 |
02/01 | 2,726 | 2,793 | 2,726 | 2,775 | +0.76% | 19,100 | 516億5138万 | +4.52% | 13.01 | 0.41 |
01/31 | 2,728 | 2,758 | 2,723 | 2,754 | +0.15% | 22,000 | 512億6050万 | +4.2% | 12.91 | 0.4 |
01/30 | 2,756 | 2,769 | 2,748 | 2,750 | +0.44% | 23,700 | 511億8605万 | +4.56% | 12.89 | 0.4 |
01/29 | 2,704 | 2,747 | 2,704 | 2,738 | +1.29% | 13,400 | 509億6269万 | +4.54% | 12.83 | 0.4 |
01/26 | 2,739 | 2,739 | 2,703 | 2,703 | -1.31% | 27,100 | 503億1123万 | +3.68% | 12.67 | 0.4 |
01/25 | 2,694 | 2,740 | 2,694 | 2,739 | +1.07% | 25,900 | 509億8130万 | +5.47% | 12.84 | 0.4 |
01/24 | 2,711 | 2,727 | 2,686 | 2,710 | -0.22% | 33,000 | 504億4152万 | +4.8% | 12.7 | 0.4 |
01/23 | 2,758 | 2,776 | 2,716 | 2,716 | -1.49% | 33,400 | 505億5320万 | +5.52% | 12.73 | 0.4 |
01/22 | 2,720 | 2,759 | 2,715 | 2,757 | +1.81% | 23,500 | 513億1634万 | +7.86% | 12.92 | 0.41 |
01/19 | 2,693 | 2,717 | 2,662 | 2,708 | +0.41% | 25,300 | 504億430万 | +6.78% | 12.69 | 0.4 |
01/18 | 2,712 | 2,716 | 2,683 | 2,697 | -0.55% | 34,400 | 501億9955万 | +7.11% | 12.64 | 0.4 |
01/17 | 2,681 | 2,735 | 2,681 | 2,712 | +1.57% | 48,800 | 504億7875万 | +8.52% | 12.71 | 0.4 |
01/16 | 2,667 | 2,681 | 2,653 | 2,670 | -0.11% | 33,000 | 496億9700万 | +7.62% | 12.52 | 0.39 |
01/15 | 2,640 | 2,679 | 2,635 | 2,673 | +1.25% | 20,600 | 497億5284万 | +8.44% | 12.53 | 0.39 |
01/12 | 2,694 | 2,700 | 2,638 | 2,640 | -1.31% | 25,600 | 491億3861万 | +7.93% | 12.38 | 0.39 |
01/11 | 2,665 | 2,694 | 2,665 | 2,675 | +0.83% | 34,900 | 497億9006万 | +10.08% | 12.54 | 0.39 |
01/10 | 2,651 | 2,668 | 2,616 | 2,653 | +0.34% | 31,900 | 493億8058万 | +10.04% | 12.44 | 0.39 |
01/09 | 2,639 | 2,665 | 2,610 | 2,644 | +0.99% | 44,000 | 492億1306万 | +10.44% | 12.39 | 0.39 |
01/05 | 2,573 | 2,625 | 2,557 | 2,618 | +2.27% | 28,000 | 487億2912万 | +10.23% | 12.27 | 0.38 |
01/04 | 2,544 | 2,560 | 2,500 | 2,560 | +1.35% | 20,300 | 476億4956万 | +8.57% | 12 | 0.38 |
2023 |
12/29 | 2,546 | 2,548 | 2,510 | 2,526 | -0.79% | 33,600 | 470億1671万 | +7.86% | 11.84 | 0.38 |
12/28 | 2,526 | 2,557 | 2,515 | 2,546 | +0.99% | 64,400 | 473億8897万 | +9.36% | 11.93 | 0.38 |
12/27 | 2,473 | 2,521 | 2,470 | 2,521 | +2.81% | 52,200 | 469億2365万 | +9.04% | 11.82 | 0.38 |
12/26 | 2,436 | 2,458 | 2,435 | 2,452 | +0.57% | 24,700 | 456億3934万 | +6.75% | 11.49 | 0.37 |
12/25 | 2,470 | 2,484 | 2,437 | 2,438 | -1.38% | 22,100 | 453億7876万 | +6.7% | 11.43 | 0.36 |
12/22 | 2,438 | 2,475 | 2,438 | 2,472 | +1.15% | 22,600 | 460億1160万 | +8.71% | 11.59 | 0.37 |
12/21 | 2,430 | 2,471 | 2,429 | 2,444 | -0.49% | 21,500 | 454億9044万 | +8.14% | 11.46 | 0.37 |
12/20 | 2,443 | 2,478 | 2,443 | 2,456 | +0.61% | 26,000 | 457億1379万 | +9.25% | 11.51 | 0.37 |
12/19 | 2,440 | 2,449 | 2,410 | 2,441 | -0.53% | 30,700 | 454億3460万 | +9.17% | 11.44 | 0.36 |
12/18 | 2,481 | 2,495 | 2,423 | 2,454 | -0.81% | 40,000 | 456億7657万 | +10.39% | 11.5 | 0.37 |
12/15 | 2,413 | 2,483 | 2,385 | 2,474 | +2.74% | 96,100 | 460億4883万 | +11.9% | 11.6 | 0.37 |
12/14 | 2,377 | 2,459 | 2,372 | 2,408 | +6.69% | 171,000 | 448億2036万 | +9.45% | 11.29 | 0.36 |
12/13 | 2,248 | 2,275 | 2,241 | 2,257 | +0.13% | 16,900 | 420億978万 | +3.06% | 10.58 | 0.34 |
12/12 | 2,275 | 2,288 | 2,251 | 2,254 | -0.7% | 24,600 | 419億5394万 | +2.97% | 10.57 | 0.34 |
12/11 | 2,248 | 2,271 | 2,227 | 2,270 | +2.48% | 18,700 | 422億5175万 | +3.7% | 10.64 | 0.34 |
12/08 | 2,254 | 2,265 | 2,210 | 2,215 | -2.21% | 75,600 | 412億2803万 | +1.28% | 10.38 | 0.33 |
12/07 | 2,262 | 2,271 | 2,235 | 2,265 | -0.13% | 21,000 | 421億5869万 | +3.57% | 10.62 | 0.34 |
12/06 | 2,216 | 2,276 | 2,216 | 2,268 | +2.72% | 29,000 | 422億1453万 | +3.85% | 10.63 | 0.34 |
12/05 | 2,219 | 2,240 | 2,204 | 2,208 | -0.54% | 42,400 | 410億9774万 | +1.28% | 10.35 | 0.33 |
12/04 | 2,217 | 2,225 | 2,196 | 2,220 | -0.09% | 25,200 | 413億2110万 | +1.88% | 10.41 | 0.33 |
12/01 | 2,217 | 2,226 | 2,187 | 2,222 | +0.23% | 30,500 | 413億5833万 | +2.16% | 10.42 | 0.33 |
11/30 | 2,170 | 2,218 | 2,170 | 2,217 | +2.21% | 24,700 | 412億6526万 | +2.07% | 10.39 | 0.33 |
11/29 | 2,180 | 2,182 | 2,164 | 2,169 | -0.69% | 26,600 | 403億7183万 | +0.05% | 10.17 | 0.32 |
11/28 | 2,146 | 2,184 | 2,146 | 2,184 | +0.92% | 19,000 | 406億5103万 | +0.78% | 10.24 | 0.33 |
11/27 | 2,160 | 2,178 | 2,160 | 2,164 | -0.6% | 18,600 | 402億7877万 | -0.09% | 10.14 | 0.32 |
11/24 | 2,155 | 2,190 | 2,151 | 2,177 | +0.88% | 19,600 | 405億2074万 | +0.46% | 10.2 | 0.33 |
11/22 | 2,121 | 2,182 | 2,121 | 2,158 | +0.94% | 17,800 | 401億6709万 | -0.46% | 10.12 | 0.32 |
11/21 | 2,142 | 2,163 | 2,130 | 2,138 | -0.7% | 18,900 | 397億9482万 | -1.43% | 10.02 | 0.32 |
11/20 | 2,161 | 2,180 | 2,150 | 2,153 | -0.32% | 21,700 | 400億7402万 | -0.78% | 10.09 | 0.32 |
11/17 | 2,118 | 2,160 | 2,118 | 2,160 | +1.27% | 14,700 | 402億431万 | -0.55% | 10.13 | 0.32 |
11/16 | 2,118 | 2,155 | 2,111 | 2,133 | -0.09% | 22,500 | 397億176万 | -1.93% | 10 | 0.32 |
11/15 | 2,144 | 2,146 | 2,128 | 2,135 | -0.42% | 11,900 | 397億3898万 | -1.97% | 10.01 | 0.32 |
11/14 | 2,143 | 2,151 | 2,126 | 2,144 | +0.23% | 14,200 | 399億650万 | -1.7% | 10.05 | 0.32 |
11/13 | 2,173 | 2,173 | 2,126 | 2,139 | -0.6% | 21,500 | 398億1344万 | -1.97% | 10.03 | 0.32 |
11/10 | 2,150 | 2,159 | 2,113 | 2,152 | -2.05% | 34,700 | 400億5541万 | -1.37% | 10.09 | 0.32 |
11/09 | 2,166 | 2,197 | 2,149 | 2,197 | +2.28% | 16,200 | 408億9300万 | +0.78% | 10.3 | 0.33 |
11/08 | 2,246 | 2,249 | 2,142 | 2,148 | -4.15% | 34,400 | 399億8096万 | -1.42% | 10.07 | 0.32 |
11/07 | 2,248 | 2,260 | 2,231 | 2,241 | -0.31% | 12,300 | 417億1197万 | +2.66% | 10.5 | 0.33 |
11/06 | 2,256 | 2,264 | 2,234 | 2,248 | +0.81% | 22,100 | 418億4227万 | +2.93% | 10.54 | 0.34 |
11/02 | 2,236 | 2,236 | 2,214 | 2,230 | +0.63% | 14,500 | 415億723万 | +1.97% | 10.45 | 0.33 |
11/01 | 2,200 | 2,225 | 2,188 | 2,216 | +1.84% | 30,100 | 412億4665万 | +1.05% | 10.39 | 0.33 |
10/31 | 2,163 | 2,176 | 2,131 | 2,176 | +0.42% | 18,500 | 405億212万 | -1% | 10.2 | 0.33 |
10/30 | 2,175 | 2,192 | 2,142 | 2,167 | -0.64% | 57,900 | 403億3460万 | -1.72% | 10.16 | 0.32 |
10/27 | 2,146 | 2,181 | 2,146 | 2,181 | +3.17% | 21,100 | 405億9519万 | -1.4% | 10.22 | 0.33 |
10/26 | 2,131 | 2,158 | 2,106 | 2,114 | -1.63% | 14,400 | 393億4811万 | -4.73% | 9.91 | 0.32 |
10/25 | 2,123 | 2,173 | 2,123 | 2,149 | +1.18% | 20,700 | 399億9957万 | -3.59% | 10.07 | 0.32 |
10/24 | 2,149 | 2,155 | 2,091 | 2,124 | -1.16% | 36,900 | 395億3424万 | -5.14% | 9.96 | 0.32 |
10/23 | 2,166 | 2,190 | 2,149 | 2,149 | -0.78% | 20,300 | 399億9957万 | -4.49% | 10.07 | 0.32 |
10/20 | 2,177 | 2,183 | 2,165 | 2,166 | -0.55% | 9,100 | 403億1599万 | -4.12% | 10.15 | 0.32 |
10/19 | 2,171 | 2,190 | 2,169 | 2,178 | -0.68% | 14,500 | 405億3935万 | -3.84% | 10.21 | 0.33 |
10/18 | 2,191 | 2,207 | 2,161 | 2,193 | +0.14% | 21,100 | 408億1855万 | -3.48% | 10.28 | 0.33 |
10/17 | 2,190 | 2,221 | 2,185 | 2,190 | +0.55% | 11,000 | 407億6271万 | -3.86% | 10.27 | 0.33 |
10/16 | 2,175 | 2,194 | 2,170 | 2,178 | -1.13% | 15,300 | 405億3935万 | -4.64% | 10.21 | 0.33 |
10/13 | 2,210 | 2,216 | 2,197 | 2,203 | -0.77% | 20,000 | 410億468万 | -3.92% | 10.33 | 0.33 |
10/12 | 2,205 | 2,220 | 2,198 | 2,220 | +0.14% | 21,100 | 413億2110万 | -3.44% | 10.41 | 0.33 |
10/11 | 2,228 | 2,242 | 2,215 | 2,217 | +0.18% | 24,700 | 412億6526万 | -3.82% | 10.39 | 0.33 |
10/10 | 2,166 | 2,213 | 2,166 | 2,213 | +2.26% | 23,100 | 411億9081万 | -4.24% | 10.37 | 0.33 |
10/06 | 2,143 | 2,180 | 2,131 | 2,164 | +0.98% | 12,700 | 402億7877万 | -6.56% | 10.14 | 0.32 |
10/05 | 2,105 | 2,151 | 2,105 | 2,143 | +2.34% | 22,100 | 398億8789万 | -7.71% | 10.05 | 0.32 |
10/04 | 2,160 | 2,160 | 2,093 | 2,094 | -3.72% | 48,500 | 389億7585万 | -10.09% | 9.82 | 0.31 |
10/03 | 2,234 | 2,243 | 2,167 | 2,175 | -3.29% | 44,000 | 404億8351万 | -6.93% | 10.2 | 0.32 |
10/02 | 2,272 | 2,312 | 2,245 | 2,249 | -1.01% | 26,600 | 418億6088万 | -4.01% | 10.54 | 0.34 |
09/29 | 2,317 | 2,321 | 2,263 | 2,272 | -1.94% | 26,600 | 422億8898万 | -3.03% | 10.65 | 0.34 |
09/28 | 2,341 | 2,360 | 2,308 | 2,317 | -2.24% | 44,300 | 431億2657万 | -1.07% | 10.86 | 0.35 |
09/27 | 2,342 | 2,374 | 2,326 | 2,370 | +1.2% | 35,100 | 441億1307万 | +1.37% | 11.11 | 0.36 |
09/26 | 2,359 | 2,359 | 2,325 | 2,342 | -0.85% | 31,000 | 435億9190万 | +0.47% | 10.98 | 0.35 |
09/25 | 2,356 | 2,370 | 2,339 | 2,362 | +0.77% | 20,200 | 439億6416万 | +1.59% | 11.07 | 0.36 |
09/22 | 2,339 | 2,356 | 2,322 | 2,344 | -0.47% | 26,600 | 436億2912万 | +1.21% | 10.99 | 0.35 |
09/21 | 2,370 | 2,394 | 2,354 | 2,355 | +0.21% | 25,800 | 438億3387万 | +1.99% | 11.04 | 0.36 |
09/20 | 2,399 | 2,416 | 2,350 | 2,350 | -2.53% | 35,300 | 437億4080万 | +2.13% | 11.02 | 0.35 |
09/19 | 2,394 | 2,411 | 2,374 | 2,411 | +0.67% | 34,600 | 448億7620万 | +5.1% | 11.3 | 0.36 |
09/15 | 2,399 | 2,416 | 2,379 | 2,395 | +1.18% | 39,700 | 445億7839万 | +4.91% | 11.23 | 0.36 |
09/14 | 2,323 | 2,373 | 2,323 | 2,367 | +1.89% | 20,700 | 440億5723万 | +4.18% | 11.1 | 0.36 |