株価チャート
2023/08/18～2024/01/16
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 | 4/1, 株式分割 1→2 |
| 2024 |
| 01/16 | 1,655 | 1,660 | 1,590 | 1,608 | -2.72% | 91,000 | 399億2534万 | +10.94% | 20.97 | 3.41 |
| 01/15 | 1,625 | 1,660 | 1,605 | 1,653 | +2.64% | 112,200 | 410億4301万 | +15% | 21.56 | 3.51 |
| 01/12 | 1,560 | 1,613 | 1,555 | 1,610 | +4.72% | 127,400 | 399億8744万 | +13.06% | 21.01 | 3.42 |
| 01/11 | 1,498 | 1,540 | 1,492 | 1,538 | +3.12% | 60,400 | 381億8676万 | +8.66% | 20.06 | 3.26 |
| 01/10 | 1,480 | 1,510 | 1,470 | 1,491 | +1.12% | 64,000 | 370億3184万 | +5.89% | 19.45 | 3.16 |
| 01/09 | 1,450 | 1,475 | 1,450 | 1,475 | +1.58% | 35,000 | 366億2203万 | +5.1% | 19.24 | 3.13 |
| 01/05 | 1,465 | 1,465 | 1,427 | 1,452 | -0.92% | 39,600 | 360億5078万 | +3.98% | 18.94 | 3.08 |
| 01/04 | 1,490 | 1,490 | 1,443 | 1,465 | -2.66% | 85,800 | 363億8608万 | +5.55% | 19.11 | 3.11 |
| 2023 |
| 12/29 | 1,500 | 1,515 | 1,475 | 1,505 | +1.01% | 55,000 | 373億7956万 | +9.14% | 19.64 | 3.19 |
| 12/28 | 1,480 | 1,503 | 1,465 | 1,490 | +0.17% | 49,600 | 370億701万 | +8.76% | 19.44 | 3.16 |
| 12/27 | 1,451 | 1,488 | 1,451 | 1,488 | +1.78% | 42,400 | 369億4491万 | +9.54% | 19.41 | 3.16 |
| 12/26 | 1,432 | 1,487 | 1,432 | 1,462 | +2.02% | 75,200 | 362億9915万 | +8.66% | 19.07 | 3.1 |
| 12/25 | 1,446 | 1,467 | 1,421 | 1,433 | -1.55% | 60,800 | 355億7888万 | +7.46% | 18.69 | 3.04 |
| 12/22 | 1,471 | 1,487 | 1,445 | 1,455 | -1.05% | 63,800 | 361億3771万 | +10.06% | 18.98 | 3.09 |
| 12/21 | 1,401 | 1,473 | 1,401 | 1,471 | +3.27% | 51,400 | 365億2269万 | +12.34% | 19.19 | 3.12 |
| 12/20 | 1,437 | 1,449 | 1,413 | 1,424 | -1.01% | 55,000 | 353億6777万 | +9.96% | 18.58 | 3.02 |
| 12/19 | 1,375 | 1,439 | 1,369 | 1,439 | +5.5% | 103,800 | 357億2790万 | +12.12% | 18.77 | 3.05 |
| 12/18 | 1,338 | 1,367 | 1,312 | 1,364 | +1.94% | 49,800 | 338億6514万 | +7.28% | 17.79 | 2.89 |
| 12/15 | 1,355 | 1,366 | 1,321 | 1,338 | -2.01% | 66,400 | 332億1938万 | +6.15% | 17.45 | 2.84 |
| 12/14 | 1,398 | 1,426 | 1,361 | 1,365 | -2.08% | 60,000 | 339億239万 | +9.11% | 17.81 | 2.9 |
| 12/13 | 1,357 | 1,397 | 1,357 | 1,394 | +3.64% | 40,000 | 346億2266万 | +12.42% | 18.19 | 2.96 |
| 12/12 | 1,356 | 1,366 | 1,332 | 1,345 | -0.33% | 23,400 | 334億565万 | +9.35% | 17.55 | 2.85 |
| 12/11 | 1,315 | 1,356 | 1,315 | 1,350 | +2.66% | 52,400 | 335億1742万 | +10.43% | 17.61 | 2.86 |
| 12/08 | 1,300 | 1,328 | 1,295 | 1,315 | +0.84% | 73,600 | 326億4813万 | +8.64% | 17.15 | 2.79 |
| 12/07 | 1,300 | 1,314 | 1,286 | 1,304 | -1.1% | 64,400 | 323億7492万 | +8.81% | 17.01 | 2.77 |
| 12/06 | 1,340 | 1,340 | 1,315 | 1,318 | +0.23% | 77,400 | 327億3506万 | +11.04% | 17.2 | 2.8 |
| 12/05 | 1,378 | 1,378 | 1,312 | 1,315 | -4.64% | 87,000 | 326億6054万 | +11.91% | 17.16 | 2.79 |
| 12/04 | 1,363 | 1,382 | 1,337 | 1,379 | +0.29% | 105,400 | 342億5011万 | +18.37% | 17.99 | 2.93 |
| 12/01 | 1,368 | 1,388 | 1,345 | 1,375 | +1.55% | 132,400 | 341億5076万 | +19.25% | 17.94 | 2.92 |
| 11/30 | 1,307 | 1,375 | 1,307 | 1,354 | +3.75% | 252,600 | 336億2918万 | +18.77% | 17.67 | 2.87 |
| 11/29 | 1,244 | 1,310 | 1,240 | 1,305 | +4.9% | 144,200 | 324億1218万 | +15.69% | 17.03 | 2.77 |
| 11/28 | 1,240 | 1,254 | 1,214 | 1,244 | -0.64% | 89,000 | 308億9712万 | +11.17% | 16.23 | 2.64 |
| 11/27 | 1,280 | 1,293 | 1,251 | 1,252 | -1.38% | 114,600 | 310億9582万 | +12.59% | 16.33 | 2.66 |
| 11/24 | 1,260 | 1,288 | 1,239 | 1,270 | +7.13% | 294,400 | 315億3046万 | +14.78% | 16.56 | 2.69 |
| 11/22 | 1,168 | 1,194 | 1,168 | 1,185 | +1.89% | 40,000 | 294億3175万 | +7.73% | 15.46 | 2.51 |
| 11/21 | 1,175 | 1,175 | 1,148 | 1,163 | -0.26% | 46,600 | 288億8533万 | +6.11% | 15.17 | 2.47 |
| 11/20 | 1,180 | 1,194 | 1,165 | 1,166 | -0.77% | 38,000 | 289億5984万 | +6.78% | 15.21 | 2.47 |
| 11/17 | 1,127 | 1,177 | 1,127 | 1,175 | +5.05% | 62,400 | 291億8338万 | +7.9% | 15.33 | 2.49 |
| 11/16 | 1,110 | 1,136 | 1,110 | 1,119 | -0.09% | 19,800 | 277億8009万 | +2.99% | 14.59 | 2.37 |
| 11/15 | 1,140 | 1,140 | 1,113 | 1,120 | -1.1% | 23,000 | 278億493万 | +3.18% | 14.61 | 2.38 |
| 11/14 | 1,135 | 1,147 | 1,110 | 1,132 | -0.88% | 31,600 | 281億1539万 | +4.43% | 14.77 | 2.4 |
| 11/13 | 1,116 | 1,158 | 1,116 | 1,142 | +4.77% | 94,600 | 283億6376万 | +5.55% | 14.9 | 2.42 |
| 11/10 | 1,100 | 1,100 | 1,074 | 1,090 | -1.54% | 44,200 | 270億7224万 | +0.93% | 14.22 | 2.31 |
| 11/09 | 1,096 | 1,116 | 1,096 | 1,107 | +1.05% | 18,200 | 274億9447万 | +2.69% | 14.44 | 2.35 |
| 11/08 | 1,142 | 1,142 | 1,094 | 1,096 | -4.07% | 41,800 | 272億884万 | +1.72% | 14.29 | 2.32 |
| 11/07 | 1,121 | 1,144 | 1,120 | 1,142 | +1.69% | 45,600 | 283億6376万 | +5.94% | 14.9 | 2.42 |
| 11/06 | 1,091 | 1,130 | 1,091 | 1,123 | +5.35% | 71,600 | 278億9186万 | +4.17% | 14.65 | 2.38 |
| 11/02 | 1,014 | 1,066 | 1,010 | 1,066 | +4.77% | 39,400 | 264億7615万 | -1.11% | 13.91 | 2.26 |
| 11/01 | 1,026 | 1,038 | 1,005 | 1,018 | -0.15% | 37,200 | 252億7156万 | -5.79% | 13.28 | 2.16 |
| 10/31 | 1,012 | 1,019 | 982 | 1,019 | +0.74% | 47,400 | 253億882万 | -5.91% | 13.29 | 2.16 |
| 10/30 | 1,068 | 1,078 | 998 | 1,012 | -6.73% | 196,200 | 251億2254万 | -6.86% | 13.2 | 2.15 |
| 10/27 | 1,053 | 1,088 | 1,053 | 1,085 | +2.5% | 44,200 | 269億3563万 | -0.5% | 14.15 | 2.3 |
| 10/26 | 1,056 | 1,069 | 1,045 | 1,058 | +0.14% | 38,400 | 262億7746万 | -2.94% | 13.8 | 2.24 |
| 10/25 | 1,065 | 1,081 | 1,057 | 1,057 | -0.75% | 51,000 | 262億4020万 | -3.25% | 13.78 | 2.24 |
| 10/24 | 1,066 | 1,069 | 1,016 | 1,065 | -0.09% | 83,600 | 264億3890万 | -2.7% | 13.89 | 2.26 |
| 10/23 | 1,074 | 1,107 | 1,066 | 1,066 | -1.98% | 59,800 | 264億6373万 | -2.78% | 13.9 | 2.26 |
| 10/20 | 1,075 | 1,094 | 1,069 | 1,087 | -0.5% | 28,200 | 269億9773万 | -1% | 14.18 | 2.31 |
| 10/19 | 1,107 | 1,117 | 1,090 | 1,093 | -2.06% | 36,000 | 271億3433万 | -0.59% | 14.25 | 2.32 |
| 10/18 | 1,092 | 1,116 | 1,089 | 1,116 | +2.15% | 20,800 | 277億558万 | +1.5% | 14.55 | 2.37 |
| 10/17 | 1,068 | 1,102 | 1,068 | 1,092 | +2.06% | 33,000 | 271億2191万 | -0.55% | 14.25 | 2.32 |
| 10/16 | 1,062 | 1,078 | 1,056 | 1,070 | -1.52% | 46,600 | 265億7550万 | -2.64% | 13.96 | 2.27 |
| 10/13 | 1,093 | 1,102 | 1,077 | 1,087 | -0.55% | 44,800 | 269億8531万 | -1.32% | 14.18 | 2.31 |
| 10/12 | 1,099 | 1,099 | 1,056 | 1,093 | -0.55% | 48,400 | 271億3433万 | -0.95% | 14.25 | 2.32 |
| 10/11 | 1,105 | 1,120 | 1,089 | 1,099 | +0.37% | 41,200 | 272億8335万 | -0.59% | 14.33 | 2.33 |
| 10/10 | 1,051 | 1,095 | 1,051 | 1,095 | +2.24% | 77,000 | 271億8400万 | -1.04% | 14.28 | 2.32 |
| 10/06 | 1,090 | 1,090 | 1,060 | 1,071 | -1.65% | 47,400 | 265億8792万 | -3.21% | 13.97 | 2.27 |
| 10/05 | 1,064 | 1,124 | 1,061 | 1,089 | +3.13% | 84,000 | 270億3498万 | -1.76% | 14.2 | 2.31 |
| 10/04 | 1,057 | 1,075 | 1,048 | 1,056 | -2.81% | 55,400 | 262億1536万 | -4.65% | 13.77 | 2.24 |
| 10/03 | 1,128 | 1,128 | 1,086 | 1,086 | -3.34% | 41,000 | 269億7289万 | -2.07% | 14.17 | 2.3 |
| 10/02 | 1,138 | 1,164 | 1,120 | 1,124 | -0.4% | 51,600 | 279億427万 | +1.31% | 14.66 | 2.38 |
| 09/29 | 1,133 | 1,144 | 1,128 | 1,128 | +0.27% | 33,000 | 280億1604万 | +2.08% | 14.72 | 2.5 |
| 09/28 | 1,119 | 1,146 | 1,111 | 1,125 | +0.49% | 46,000 | 279億4153万 | +2.09% | 14.68 | 2.49 |
| 09/27 | 1,077 | 1,120 | 1,077 | 1,120 | +2.71% | 41,800 | 278億493万 | +2.05% | 14.61 | 2.48 |
| 09/26 | 1,094 | 1,102 | 1,079 | 1,090 | -0.37% | 44,400 | 270億7224万 | -0.18% | 14.22 | 2.42 |
| 09/25 | 1,122 | 1,126 | 1,090 | 1,094 | -1.35% | 35,600 | 271億7159万 | +0.55% | 14.27 | 2.42 |
| 09/22 | 1,079 | 1,123 | 1,075 | 1,109 | +2.4% | 52,600 | 275億4414万 | +2.4% | 14.47 | 2.46 |
| 09/21 | 1,108 | 1,118 | 1,074 | 1,083 | -1.59% | 38,400 | 268億9838万 | +0.46% | 14.13 | 2.4 |
| 09/20 | 1,109 | 1,123 | 1,097 | 1,101 | -1.43% | 38,400 | 273億3303万 | +2.47% | 14.36 | 2.44 |
| 09/19 | 1,124 | 1,124 | 1,106 | 1,117 | -0.49% | 30,000 | 277億3042万 | +4.54% | 14.57 | 2.47 |
| 09/15 | 1,119 | 1,132 | 1,111 | 1,122 | +1.13% | 27,600 | 278億6702万 | +5.55% | 14.64 | 2.49 |
| 09/14 | 1,124 | 1,127 | 1,104 | 1,110 | +0.09% | 24,600 | 275億5656万 | +4.28% | 14.48 | 2.46 |
| 09/13 | 1,105 | 1,125 | 1,104 | 1,109 | +0.36% | 47,200 | 275億3172万 | +3.89% | 14.46 | 2.46 |
| 09/12 | 1,090 | 1,121 | 1,090 | 1,105 | +0.96% | 32,000 | 274億3237万 | +3.13% | 14.41 | 2.45 |
| 09/11 | 1,107 | 1,118 | 1,091 | 1,094 | -0.73% | 28,400 | 271億7159万 | +1.67% | 14.27 | 2.42 |
| 09/08 | 1,101 | 1,116 | 1,094 | 1,102 | -1.43% | 43,400 | 273億7028万 | +2.04% | 14.38 | 2.44 |
| 09/07 | 1,131 | 1,133 | 1,117 | 1,118 | -1.71% | 32,800 | 277億6767万 | +3.04% | 14.59 | 2.48 |
| 09/06 | 1,135 | 1,150 | 1,128 | 1,138 | -0.26% | 38,200 | 282億5199万 | +4.36% | 14.84 | 2.52 |
| 09/05 | 1,124 | 1,149 | 1,119 | 1,141 | +1.51% | 49,800 | 283億2650万 | +4.16% | 14.88 | 2.53 |
| 09/04 | 1,125 | 1,146 | 1,114 | 1,124 | +1.54% | 47,000 | 279億427万 | +2.23% | 14.66 | 2.49 |
| 09/01 | 1,095 | 1,111 | 1,089 | 1,107 | +0.36% | 22,200 | 274億8205万 | +0.41% | 14.44 | 2.45 |
| 08/31 | 1,095 | 1,115 | 1,090 | 1,103 | +1.52% | 34,400 | 273億8270万 | -0.32% | 14.38 | 2.44 |
| 08/30 | 1,099 | 1,103 | 1,079 | 1,086 | -1.14% | 53,800 | 269億7289万 | -2.16% | 14.17 | 2.41 |
| 08/29 | 1,079 | 1,115 | 1,075 | 1,099 | +2.62% | 59,800 | 272億8335万 | -1.39% | 14.33 | 2.43 |
| 08/28 | 1,050 | 1,073 | 1,049 | 1,071 | +3.33% | 45,400 | 265億8792万 | -4.25% | 13.97 | 2.37 |
| 08/25 | 1,059 | 1,059 | 1,031 | 1,036 | -0.67% | 30,400 | 257億3104万 | -7.66% | 13.52 | 2.3 |
| 08/24 | 1,017 | 1,061 | 1,017 | 1,043 | +2.66% | 60,000 | 259億490万 | -7.62% | 13.61 | 2.31 |
| 08/23 | 995 | 1,016 | 984 | 1,016 | +2.78% | 29,800 | 252億3431万 | -10.48% | 13.26 | 2.25 |
| 08/22 | 999 | 1,008 | 983 | 989 | -0.5% | 60,800 | 245億5129万 | -13.52% | 12.9 | 2.19 |
| 08/21 | 961 | 999 | 961 | 994 | +2.69% | 44,200 | 246億7548万 | -13.61% | 12.96 | 2.2 |
| 08/18 | 962 | 982 | 950 | 968 | -1.33% | 58,400 | 240億2972万 | -16.31% | 12.62 | 2.14 |
