株価チャート
2023/09/26～2024/02/22
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 |
| 02/22 | 1,351 | 1,358 | 1,342 | 1,348 | -0.15% | 32,800 | 39億7336万 | -8.98% | 10.21 | 1.74 |
| 02/21 | 1,347 | 1,358 | 1,345 | 1,350 | +1.12% | 130,800 | 39億7926万 | -9.03% | 10.23 | 1.74 |
| 02/20 | 1,390 | 1,390 | 1,335 | 1,335 | -5.92% | 65,200 | 39億3504万 | -10.1% | 10.12 | 1.72 |
| 02/19 | 1,435 | 1,437 | 1,407 | 1,419 | -1.87% | 8,000 | 41億8264万 | -4.57% | 10.75 | 1.83 |
| 02/16 | 1,452 | 1,470 | 1,445 | 1,446 | -0.41% | 25,400 | 42億6222万 | -2.63% | 10.96 | 1.86 |
| 02/15 | 1,474 | 1,474 | 1,422 | 1,452 | -2.62% | 9,000 | 42億7991万 | -2.02% | 11 | 1.87 |
| 02/14 | 1,503 | 1,506 | 1,482 | 1,491 | -0.86% | 1,500 | 43億9487万 | +0.81% | 11.3 | 1.92 |
| 02/13 | 1,495 | 1,509 | 1,485 | 1,504 | +0.6% | 2,900 | 44億3319万 | +2.04% | 11.4 | 1.94 |
| 02/09 | 1,505 | 1,516 | 1,495 | 1,495 | -0.86% | 3,000 | 44億666万 | +1.84% | 11.33 | 1.92 |
| 02/08 | 1,518 | 1,518 | 1,497 | 1,508 | -0.2% | 1,100 | 44億4498万 | +3.15% | 11.43 | 1.94 |
| 02/07 | 1,487 | 1,511 | 1,486 | 1,511 | +1.68% | 1,300 | 44億5382万 | +3.85% | 11.45 | 1.95 |
| 02/06 | 1,494 | 1,494 | 1,471 | 1,486 | -0.6% | 1,500 | 43億8013万 | +2.62% | 11.26 | 1.91 |
| 02/05 | 1,488 | 1,495 | 1,460 | 1,495 | +1.08% | 2,900 | 44億666万 | +3.68% | 11.33 | 1.92 |
| 02/02 | 1,490 | 1,490 | 1,456 | 1,479 | -1.47% | 5,200 | 43億5950万 | +3.07% | 11.21 | 1.9 |
| 02/01 | 1,504 | 1,504 | 1,491 | 1,501 | -0.53% | 1,600 | 44億2434万 | +5.04% | 11.37 | 1.93 |
| 01/31 | 1,502 | 1,536 | 1,500 | 1,509 | +0.47% | 3,300 | 44億4792万 | +6.12% | 11.43 | 1.94 |
| 01/30 | 1,536 | 1,536 | 1,501 | 1,502 | -2.85% | 5,300 | 44億2729万 | +6.15% | 11.38 | 1.93 |
| 01/29 | 1,587 | 1,596 | 1,536 | 1,546 | -2.58% | 6,800 | 45億5698万 | +9.8% | 11.71 | 1.99 |
| 01/26 | 1,576 | 1,588 | 1,572 | 1,587 | +1.73% | 4,500 | 46億7784万 | +13.36% | 12.02 | 2.04 |
| 01/25 | 1,554 | 1,560 | 1,552 | 1,560 | +1.63% | 4,200 | 45億9825万 | +12.23% | 11.82 | 2.01 |
| 01/24 | 1,535 | 1,535 | 1,527 | 1,535 | +0.66% | 2,400 | 45億2456万 | +11.15% | 11.63 | 1.98 |
| 01/23 | 1,529 | 1,535 | 1,521 | 1,525 | +0.13% | 6,100 | 44億9509万 | +10.99% | 11.56 | 1.96 |
| 01/22 | 1,504 | 1,525 | 1,483 | 1,523 | +3.32% | 10,300 | 44億8919万 | +11.33% | 11.54 | 1.96 |
| 01/19 | 1,478 | 1,478 | 1,463 | 1,474 | +1.66% | 6,400 | 43億4476万 | +8.22% | 11.17 | 1.9 |
| 01/18 | 1,415 | 1,450 | 1,413 | 1,450 | +2.62% | 21,900 | 42億7402万 | +6.77% | 10.99 | 1.87 |
| 01/17 | 1,398 | 1,413 | 1,386 | 1,413 | +3.14% | 9,500 | 41億6495万 | +4.2% | 10.71 | 1.82 |
| 01/16 | 1,389 | 1,389 | 1,370 | 1,370 | -1.08% | 4,300 | 40億3821万 | +1.11% | 10.38 | 1.76 |
| 01/15 | 1,398 | 1,398 | 1,382 | 1,385 | +0.44% | 3,100 | 40億8242万 | +2.06% | 10.49 | 1.78 |
| 01/12 | 1,391 | 1,391 | 1,370 | 1,379 | -0.14% | 5,100 | 40億6474万 | +1.55% | 10.45 | 1.78 |
| 01/11 | 1,385 | 1,389 | 1,370 | 1,381 | +0.44% | 4,800 | 40億7063万 | +1.54% | 10.46 | 1.78 |
| 01/10 | 1,358 | 1,398 | 1,358 | 1,375 | +1.33% | 3,400 | 40億5295万 | +1.03% | 10.42 | 1.77 |
| 01/09 | 1,350 | 1,357 | 1,348 | 1,357 | +0.82% | 3,900 | 39億9989万 | -0.51% | 10.28 | 1.75 |
| 01/05 | 1,340 | 1,347 | 1,340 | 1,346 | +0.15% | 2,300 | 39億6746万 | -1.61% | 10.2 | 1.73 |
| 01/04 | 1,336 | 1,346 | 1,333 | 1,344 | +0.6% | 3,000 | 39億6157万 | -2.04% | 10.18 | 1.73 |
| 2023 |
| 12/29 | 1,335 | 1,336 | 1,330 | 1,336 | +0.07% | 3,600 | 39億3799万 | -2.98% | 10.28 | 1.72 |
| 12/28 | 1,327 | 1,339 | 1,326 | 1,335 | -0.3% | 5,800 | 39億3504万 | -3.4% | 10.28 | 1.72 |
| 12/27 | 1,334 | 1,341 | 1,326 | 1,339 | +0.37% | 8,700 | 39億4683万 | -3.46% | 10.31 | 1.72 |
| 12/26 | 1,321 | 1,337 | 1,315 | 1,334 | +1.52% | 8,800 | 39億3209万 | -4.24% | 10.27 | 1.72 |
| 12/25 | 1,328 | 1,330 | 1,313 | 1,314 | -1.05% | 7,300 | 38億7314万 | -6.08% | 10.12 | 1.69 |
| 12/22 | 1,318 | 1,331 | 1,318 | 1,328 | +0.15% | 6,700 | 39億1441万 | -5.55% | 10.22 | 1.71 |
| 12/21 | 1,328 | 1,333 | 1,320 | 1,326 | -0.9% | 9,000 | 39億838万 | -6.09% | 10.21 | 1.71 |
| 12/20 | 1,334 | 1,350 | 1,332 | 1,338 | +0.3% | 5,300 | 39億4375万 | -5.64% | 10.3 | 1.72 |
| 12/19 | 1,332 | 1,341 | 1,331 | 1,334 | -0.82% | 4,200 | 39億3196万 | -6.32% | 10.27 | 1.72 |
| 12/18 | 1,345 | 1,350 | 1,329 | 1,345 | -0.37% | 6,900 | 39億6438万 | -6.01% | 10.35 | 1.73 |
| 12/15 | 1,359 | 1,359 | 1,346 | 1,350 | -0.74% | 4,500 | 39億7912万 | -6.05% | 10.39 | 1.74 |
| 12/14 | 1,364 | 1,364 | 1,342 | 1,360 | -0.44% | 4,600 | 40億860万 | -5.75% | 10.47 | 1.75 |
| 12/13 | 1,364 | 1,366 | 1,362 | 1,366 | -0.29% | 4,200 | 40億2628万 | -5.73% | 10.52 | 1.76 |
| 12/12 | 1,380 | 1,381 | 1,369 | 1,370 | -0.8% | 6,200 | 40億3807万 | -5.91% | 10.55 | 1.76 |
| 12/11 | 1,380 | 1,387 | 1,380 | 1,381 | -0.29% | 7,400 | 40億7049万 | -5.48% | 10.63 | 1.78 |
| 12/08 | 1,400 | 1,400 | 1,380 | 1,385 | -1.07% | 5,500 | 40億8228万 | -5.53% | 10.66 | 1.78 |
| 12/07 | 1,409 | 1,409 | 1,400 | 1,400 | -0.71% | 7,000 | 41億2650万 | -4.89% | 10.78 | 1.8 |
| 12/06 | 1,418 | 1,418 | 1,410 | 1,410 | -0.56% | 5,400 | 41億5597万 | -4.47% | 10.85 | 1.82 |
| 12/05 | 1,420 | 1,420 | 1,412 | 1,418 | -0.14% | 10,400 | 41億7955万 | -4.25% | 10.92 | 1.83 |
| 12/04 | 1,421 | 1,421 | 1,412 | 1,420 | -0.07% | 5,900 | 41億8545万 | -4.38% | 10.93 | 1.83 |
| 12/01 | 1,441 | 1,448 | 1,421 | 1,421 | -1.66% | 11,900 | 41億8839万 | -4.57% | 10.94 | 1.83 |
| 11/30 | 1,450 | 1,454 | 1,441 | 1,445 | -0.34% | 6,900 | 42億5913万 | -3.22% | 11.12 | 1.86 |
| 11/29 | 1,450 | 1,458 | 1,450 | 1,450 | 0% | 9,500 | 42億7387万 | -3.07% | 11.16 | 1.87 |
| 11/28 | 1,465 | 1,465 | 1,450 | 1,450 | -1.02% | 6,300 | 42億7387万 | -3.33% | 11.16 | 1.87 |
| 11/27 | 1,467 | 1,467 | 1,462 | 1,465 | -0.14% | 3,200 | 43億1808万 | -2.72% | 11.28 | 1.89 |
| 11/24 | 1,471 | 1,475 | 1,465 | 1,467 | -0.27% | 7,700 | 43億2398万 | -3.04% | 11.29 | 1.89 |
| 11/22 | 1,477 | 1,477 | 1,466 | 1,471 | -0.41% | 8,200 | 43億3577万 | -3.1% | 11.32 | 1.89 |
| 11/21 | 1,477 | 1,477 | 1,475 | 1,477 | 0% | 2,200 | 43億5345万 | -3.08% | 11.37 | 1.9 |
| 11/20 | 1,477 | 1,484 | 1,476 | 1,477 | -0.47% | 9,500 | 43億5345万 | -3.46% | 11.37 | 1.9 |
| 11/17 | 1,481 | 1,486 | 1,478 | 1,484 | +0.13% | 2,400 | 43億7409万 | -3.39% | 11.42 | 1.91 |
| 11/16 | 1,491 | 1,491 | 1,480 | 1,482 | -0.67% | 3,100 | 43億6819万 | -3.89% | 11.41 | 1.91 |
| 11/15 | 1,485 | 1,492 | 1,479 | 1,492 | 0% | 4,800 | 43億9767万 | -3.62% | 11.49 | 1.92 |
| 11/14 | 1,485 | 1,496 | 1,480 | 1,492 | -0.27% | 2,900 | 43億9767万 | -3.99% | 11.49 | 1.92 |
| 11/13 | 1,490 | 1,496 | 1,483 | 1,496 | 0% | 2,700 | 44億946万 | -4.1% | 11.52 | 1.93 |
| 11/10 | 1,501 | 1,505 | 1,490 | 1,496 | -0.6% | 5,200 | 44億946万 | -4.35% | 11.52 | 1.93 |
| 11/09 | 1,500 | 1,510 | 1,493 | 1,505 | -0.2% | 12,900 | 44億3598万 | -3.96% | 11.59 | 1.94 |
| 11/08 | 1,535 | 1,535 | 1,507 | 1,508 | -1.76% | 3,200 | 44億4483万 | -4.07% | 11.61 | 1.94 |
| 11/07 | 1,505 | 1,535 | 1,485 | 1,535 | +1.93% | 4,800 | 45億2441万 | -2.72% | 11.82 | 1.98 |
| 11/06 | 1,507 | 1,512 | 1,503 | 1,506 | -0.07% | 7,800 | 44億3893万 | -4.92% | 11.59 | 1.94 |
| 11/02 | 1,512 | 1,523 | 1,504 | 1,507 | -0.53% | 3,200 | 44億4188万 | -5.28% | 11.6 | 1.94 |
| 11/01 | 1,522 | 1,523 | 1,515 | 1,515 | -0.13% | 1,300 | 44億6546万 | -5.19% | 11.66 | 1.95 |
| 10/31 | 1,517 | 1,518 | 1,517 | 1,517 | 0% | 1,200 | 44億7135万 | -5.48% | 11.68 | 1.95 |
| 10/30 | 1,515 | 1,517 | 1,515 | 1,517 | -0.2% | 20,900 | 44億7135万 | -6.01% | 11.68 | 1.95 |
| 10/27 | 1,546 | 1,546 | 1,518 | 1,520 | 0% | 24,800 | 44億8020万 | -6.23% | 11.7 | 1.96 |
| 10/26 | 1,520 | 1,520 | 1,510 | 1,520 | -0.33% | 1,900 | 44億8020万 | -6.69% | 11.7 | 1.96 |
| 10/25 | 1,525 | 1,533 | 1,525 | 1,525 | +0.2% | 1,300 | 44億9493万 | -6.73% | 11.74 | 1.96 |
| 10/24 | 1,543 | 1,543 | 1,515 | 1,522 | -1.93% | 5,600 | 44億8609万 | -7.31% | 11.72 | 1.96 |
| 10/23 | 1,600 | 1,600 | 1,549 | 1,552 | -3.36% | 8,100 | 45億7452万 | -5.94% | 11.95 | 2 |
| 10/20 | 1,609 | 1,609 | 1,602 | 1,606 | -1.35% | 1,400 | 47億3368万 | -2.96% | 12.36 | 2.07 |
| 10/19 | 1,607 | 1,628 | 1,605 | 1,628 | +1.31% | 2,000 | 47億9853万 | -1.93% | 12.53 | 2.1 |
| 10/18 | 1,611 | 1,631 | 1,607 | 1,607 | -0.31% | 500 | 47億3663万 | -3.43% | 12.37 | 2.07 |
| 10/17 | 1,635 | 1,635 | 1,607 | 1,612 | -1.65% | 600 | 47億5137万 | -3.36% | 12.41 | 2.08 |
| 10/16 | 1,612 | 1,639 | 1,607 | 1,639 | +0.8% | 1,200 | 48億3095万 | -1.92% | 12.62 | 2.11 |
| 10/13 | 1,622 | 1,626 | 1,607 | 1,626 | -0.25% | 900 | 47億9263万 | -2.81% | 12.52 | 2.09 |
| 10/12 | 1,630 | 1,630 | 1,620 | 1,630 | -0.31% | 1,200 | 48億442万 | -2.74% | 12.55 | 2.1 |
| 10/11 | 1,625 | 1,635 | 1,622 | 1,635 | +0.8% | 600 | 48億1916万 | -2.56% | 12.59 | 2.1 |
| 10/10 | 1,609 | 1,650 | 1,605 | 1,622 | -1.64% | 1,800 | 47億8084万 | -3.45% | 12.49 | 2.09 |
| 10/06 | 1,589 | 1,650 | 1,583 | 1,649 | +3.78% | 3,600 | 48億6042万 | -1.96% | 12.69 | 2.12 |
| 10/05 | 1,580 | 1,604 | 1,580 | 1,589 | +0.57% | 4,100 | 46億8357万 | -5.64% | 12.23 | 2.05 |
| 10/04 | 1,625 | 1,625 | 1,580 | 1,580 | -3.01% | 4,900 | 46億5705万 | -6.4% | 12.16 | 2.03 |
| 10/03 | 1,660 | 1,660 | 1,629 | 1,629 | -1.93% | 6,300 | 48億147万 | -3.72% | 12.54 | 2.1 |
| 10/02 | 1,653 | 1,680 | 1,653 | 1,661 | -1.31% | 3,400 | 48億9579万 | -1.95% | 12.79 | 2.14 |
| 09/29 | 1,683 | 1,699 | 1,683 | 1,683 | +0.24% | 300 | 49億6064万 | -0.71% | 12.96 | 2.27 |
| 09/28 | 1,679 | 1,679 | 1,679 | 1,679 | -0.06% | 800 | 49億4885万 | -0.94% | 12.92 | 2.26 |
| 09/27 | 1,693 | 1,694 | 1,680 | 1,680 | -1.58% | 500 | 49億5180万 | -0.88% | 12.93 | 2.26 |
| 09/26 | 1,701 | 1,718 | 1,701 | 1,707 | -1.04% | 300 | 50億3138万 | +0.71% | 13.14 | 2.3 |
