株価チャート
2023/08/15～2024/01/11
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 |
| 01/11 | 2,777 | 2,819 | 2,758 | 2,784 | +1.72% | 230,700 | 1604億3078万 | +7.82% | 25.9 | 3.41 |
| 01/10 | 2,724 | 2,750 | 2,693 | 2,737 | +0.48% | 142,600 | 1577億2236万 | +6.33% | 25.46 | 3.35 |
| 01/09 | 2,660 | 2,728 | 2,660 | 2,724 | +2.56% | 142,500 | 1569億7322万 | +6.03% | 25.34 | 3.33 |
| 01/05 | 2,730 | 2,730 | 2,656 | 2,656 | -2.64% | 180,300 | 1530億5465万 | +3.55% | 24.71 | 3.25 |
| 01/04 | 2,758 | 2,758 | 2,679 | 2,728 | -0.55% | 132,100 | 1572億372万 | +6.44% | 25.38 | 3.34 |
| 2023 |
| 12/29 | 2,730 | 2,744 | 2,706 | 2,743 | +0.85% | 97,600 | 1580億6811万 | +7.23% | 25.52 | 3.51 |
| 12/28 | 2,692 | 2,725 | 2,664 | 2,720 | +1% | 101,400 | 1567億4272万 | +6.5% | 25.31 | 3.48 |
| 12/27 | 2,661 | 2,693 | 2,657 | 2,693 | +1.2% | 81,900 | 1551億8681万 | +5.53% | 25.05 | 3.45 |
| 12/26 | 2,639 | 2,673 | 2,633 | 2,661 | 0% | 112,700 | 1533億4278万 | +4.31% | 24.76 | 3.41 |
| 12/25 | 2,665 | 2,691 | 2,655 | 2,661 | +2.15% | 177,300 | 1533億4278万 | +4.43% | 24.76 | 3.41 |
| 12/22 | 2,612 | 2,619 | 2,585 | 2,605 | +1.68% | 238,000 | 1501億1573万 | +2.48% | 24.24 | 3.34 |
| 12/21 | 2,522 | 2,567 | 2,522 | 2,562 | -0.16% | 143,000 | 1475億2412万 | +0.99% | 23.82 | 3.28 |
| 12/20 | 2,568 | 2,598 | 2,545 | 2,566 | -0.08% | 171,800 | 1477億5444万 | +1.22% | 23.85 | 3.28 |
| 12/19 | 2,510 | 2,576 | 2,509 | 2,568 | +2.39% | 122,900 | 1478億6961万 | +1.54% | 23.87 | 3.29 |
| 12/18 | 2,508 | 2,523 | 2,481 | 2,508 | -1.03% | 155,100 | 1444億1471万 | -0.59% | 23.32 | 3.21 |
| 12/15 | 2,500 | 2,537 | 2,485 | 2,534 | +2.1% | 219,900 | 1459億1183万 | +0.6% | 23.56 | 3.24 |
| 12/14 | 2,439 | 2,506 | 2,430 | 2,482 | +3.46% | 302,600 | 1429億1759万 | -1.35% | 23.07 | 3.18 |
| 12/13 | 2,427 | 2,438 | 2,387 | 2,399 | -0.04% | 188,200 | 1381億3831万 | -4.5% | 22.3 | 3.07 |
| 12/12 | 2,426 | 2,436 | 2,377 | 2,400 | -1.03% | 258,500 | 1381億9590万 | -4.53% | 22.31 | 3.07 |
| 12/11 | 2,391 | 2,437 | 2,391 | 2,425 | +1.29% | 244,400 | 1396億3544万 | -3.69% | 22.54 | 3.1 |
| 12/08 | 2,437 | 2,450 | 2,385 | 2,394 | -3.74% | 203,500 | 1378億5041万 | -4.92% | 22.26 | 3.06 |
| 12/07 | 2,495 | 2,532 | 2,475 | 2,487 | -1.54% | 123,400 | 1432億550万 | -1.31% | 23.12 | 3.18 |
| 12/06 | 2,473 | 2,537 | 2,455 | 2,526 | +3.52% | 233,700 | 1454億5118万 | +0.2% | 23.48 | 3.23 |
| 12/05 | 2,515 | 2,541 | 2,440 | 2,440 | -4.54% | 187,800 | 1404億9916万 | -3.06% | 22.68 | 3.12 |
| 12/04 | 2,540 | 2,570 | 2,507 | 2,556 | -0.54% | 190,600 | 1471億7863万 | +1.47% | 23.76 | 3.27 |
| 12/01 | 2,600 | 2,603 | 2,570 | 2,570 | -1.91% | 119,600 | 1479億8477万 | +1.98% | 23.89 | 3.29 |
| 11/30 | 2,649 | 2,649 | 2,581 | 2,620 | -0.34% | 178,300 | 1508億6385万 | +3.93% | 24.36 | 3.35 |
| 11/29 | 2,581 | 2,638 | 2,570 | 2,629 | +0.84% | 184,400 | 1513億8209万 | +4.24% | 24.44 | 3.36 |
| 11/28 | 2,580 | 2,612 | 2,548 | 2,607 | +0.66% | 166,300 | 1501億1529万 | +3.49% | 24.24 | 3.34 |
| 11/27 | 2,648 | 2,668 | 2,586 | 2,590 | -2.23% | 103,300 | 1491億3640万 | +2.74% | 24.08 | 3.31 |
| 11/24 | 2,653 | 2,673 | 2,603 | 2,649 | -0.49% | 179,000 | 1525億3372万 | +4.91% | 24.63 | 3.39 |
| 11/22 | 2,665 | 2,682 | 2,610 | 2,662 | -0.15% | 251,100 | 1532億8228万 | +5.3% | 24.75 | 3.41 |
| 11/21 | 2,600 | 2,678 | 2,599 | 2,666 | +3.25% | 240,400 | 1534億7722万 | +5.29% | 24.78 | 3.41 |
| 11/20 | 2,583 | 2,642 | 2,576 | 2,582 | +1.93% | 241,000 | 1486億4147万 | +1.97% | 24 | 3.3 |
| 11/17 | 2,500 | 2,537 | 2,489 | 2,533 | +2.14% | 164,300 | 1458億2063万 | -0.16% | 23.54 | 3.24 |
| 11/16 | 2,461 | 2,496 | 2,446 | 2,480 | -0.76% | 143,400 | 1427億6950万 | -2.55% | 23.05 | 3.17 |
| 11/15 | 2,442 | 2,499 | 2,438 | 2,499 | +3.78% | 169,200 | 1438億6330万 | -2.12% | 23.23 | 3.2 |
| 11/14 | 2,432 | 2,438 | 2,392 | 2,408 | -0.45% | 129,400 | 1386億2458万 | -6.01% | 22.38 | 3.08 |
| 11/13 | 2,449 | 2,456 | 2,419 | 2,419 | +0.12% | 108,400 | 1392億5783万 | -6.06% | 22.48 | 3.1 |
| 11/10 | 2,419 | 2,429 | 2,382 | 2,416 | -1.35% | 154,700 | 1390億8513万 | -6.61% | 22.45 | 3.09 |
| 11/09 | 2,415 | 2,462 | 2,405 | 2,449 | +2.77% | 281,700 | 1409億8488万 | -5.63% | 22.76 | 3.13 |
| 11/08 | 2,464 | 2,476 | 2,379 | 2,383 | -2.81% | 219,100 | 1371億8537万 | -8.45% | 22.15 | 3.05 |
| 11/07 | 2,497 | 2,500 | 2,422 | 2,452 | -2.12% | 212,800 | 1411億5759万 | -6.23% | 22.79 | 3.14 |
| 11/06 | 2,488 | 2,507 | 2,454 | 2,505 | +2.75% | 219,700 | 1442億871万 | -4.57% | 23.28 | 3.21 |
| 11/02 | 2,460 | 2,493 | 2,430 | 2,438 | -0.2% | 207,000 | 1403億5163万 | -7.44% | 22.66 | 3.12 |
| 11/01 | 2,591 | 2,592 | 2,437 | 2,443 | -2.67% | 270,800 | 1406億3947万 | -7.71% | 22.71 | 3.13 |
| 10/31 | 2,405 | 2,528 | 2,389 | 2,510 | +3.33% | 284,700 | 1444億9655万 | -5.57% | 23.33 | 3.21 |
| 10/30 | 2,462 | 2,500 | 2,402 | 2,429 | -2.49% | 700,300 | 1398億3352万 | -8.96% | 22.58 | 3.11 |
| 10/27 | 2,670 | 2,729 | 2,461 | 2,491 | -3.45% | 657,500 | 1434億275万 | -6.98% | 23.15 | 3.19 |
| 10/26 | 2,543 | 2,595 | 2,521 | 2,580 | -0.27% | 361,000 | 1485億2634万 | -3.91% | 23.98 | 3.3 |
| 10/25 | 2,657 | 2,678 | 2,581 | 2,587 | -1.97% | 172,900 | 1489億2932万 | -3.83% | 24.04 | 3.31 |
| 10/24 | 2,614 | 2,647 | 2,516 | 2,639 | +2.93% | 298,900 | 1519億2287万 | -2.11% | 24.53 | 3.38 |
| 10/23 | 2,638 | 2,640 | 2,563 | 2,564 | -3.1% | 143,800 | 1475億1070万 | -5.18% | 23.82 | 3.28 |
| 10/20 | 2,658 | 2,662 | 2,607 | 2,646 | -2.07% | 118,200 | 1522億2828万 | -2.47% | 24.58 | 3.38 |
| 10/19 | 2,680 | 2,723 | 2,680 | 2,702 | -0.99% | 86,800 | 1554億5004万 | -0.59% | 25.1 | 3.46 |
| 10/18 | 2,740 | 2,746 | 2,636 | 2,729 | -0.4% | 216,800 | 1570億339万 | +0.18% | 25.35 | 3.49 |
| 10/17 | 2,698 | 2,747 | 2,685 | 2,740 | +2.47% | 222,400 | 1576億3624万 | +0.4% | 25.45 | 3.5 |
| 10/16 | 2,708 | 2,727 | 2,663 | 2,674 | -1.29% | 240,900 | 1538億3916万 | -2.16% | 24.84 | 3.42 |
| 10/13 | 2,700 | 2,728 | 2,698 | 2,709 | -1.17% | 156,200 | 1558億5276万 | -1.2% | 25.16 | 3.46 |
| 10/12 | 2,667 | 2,742 | 2,667 | 2,741 | +2.77% | 96,900 | 1576億9377万 | -0.36% | 25.46 | 3.5 |
| 10/11 | 2,732 | 2,744 | 2,660 | 2,667 | -2.56% | 137,100 | 1534億3644万 | -3.33% | 24.77 | 3.41 |
| 10/10 | 2,749 | 2,751 | 2,700 | 2,737 | +0.63% | 226,300 | 1574億6364万 | -1.16% | 25.42 | 3.5 |
| 10/06 | 2,710 | 2,733 | 2,688 | 2,720 | +0.29% | 123,000 | 1564億8561万 | -1.95% | 25.26 | 3.48 |
| 10/05 | 2,634 | 2,723 | 2,625 | 2,712 | +3.31% | 153,100 | 1560億2536万 | -2.45% | 25.19 | 3.47 |
| 10/04 | 2,626 | 2,666 | 2,581 | 2,625 | -1.43% | 180,900 | 1510億2012万 | -5.71% | 24.38 | 3.36 |
| 10/03 | 2,670 | 2,697 | 2,630 | 2,663 | -0.26% | 147,500 | 1532億631万 | -4.55% | 24.73 | 3.41 |
| 10/02 | 2,746 | 2,751 | 2,667 | 2,670 | -1.4% | 133,000 | 1536億903万 | -4.4% | 24.8 | 3.41 |
| 09/29 | 2,730 | 2,745 | 2,692 | 2,708 | -0.7% | 120,600 | 1557億9523万 | -3.08% | 25.15 | 3.59 |
| 09/28 | 2,737 | 2,767 | 2,688 | 2,727 | -0.91% | 134,300 | 1568億8833万 | -2.36% | 25.33 | 3.62 |
| 09/27 | 2,721 | 2,758 | 2,704 | 2,752 | +0.55% | 113,300 | 1583億2661万 | -1.43% | 25.56 | 3.65 |
| 09/26 | 2,761 | 2,768 | 2,704 | 2,737 | -0.83% | 153,500 | 1574億6364万 | -1.79% | 25.42 | 3.63 |
| 09/25 | 2,660 | 2,775 | 2,641 | 2,760 | +3.76% | 238,200 | 1587億8687万 | -0.76% | 25.64 | 3.66 |
| 09/22 | 2,650 | 2,696 | 2,635 | 2,660 | -0.45% | 144,000 | 1530億3372万 | -4.14% | 24.71 | 3.53 |
| 09/21 | 2,675 | 2,689 | 2,658 | 2,672 | -1.18% | 118,800 | 1535億1488万 | -3.68% | 24.78 | 3.54 |
| 09/20 | 2,720 | 2,730 | 2,704 | 2,704 | -1.6% | 184,000 | 1553億5338万 | -2.45% | 25.08 | 3.58 |
| 09/19 | 2,801 | 2,810 | 2,740 | 2,748 | -2.97% | 159,500 | 1578億8132万 | -0.65% | 25.49 | 3.64 |
| 09/15 | 2,819 | 2,839 | 2,775 | 2,832 | +1.87% | 229,000 | 1627億739万 | +2.76% | 26.27 | 3.75 |
| 09/14 | 2,785 | 2,811 | 2,779 | 2,780 | -0.22% | 130,800 | 1597億1982万 | +1.35% | 25.79 | 3.68 |
| 09/13 | 2,825 | 2,832 | 2,766 | 2,786 | -2.28% | 200,500 | 1600億6454万 | +1.9% | 25.84 | 3.69 |
| 09/12 | 2,850 | 2,898 | 2,838 | 2,851 | +0.39% | 203,100 | 1637億9900万 | +4.51% | 26.44 | 3.78 |
| 09/11 | 2,860 | 2,899 | 2,805 | 2,840 | -0.42% | 147,400 | 1631億6701万 | +4.41% | 26.34 | 3.76 |
| 09/08 | 2,846 | 2,883 | 2,828 | 2,852 | -1.52% | 164,100 | 1638億5645万 | +5.12% | 26.45 | 3.78 |
| 09/07 | 2,912 | 2,916 | 2,882 | 2,896 | -1.66% | 115,600 | 1663億8439万 | +7.06% | 26.86 | 3.84 |
| 09/06 | 2,944 | 2,967 | 2,919 | 2,945 | +0.2% | 115,200 | 1691億9960万 | +9.15% | 27.32 | 3.9 |
| 09/05 | 2,879 | 2,944 | 2,861 | 2,939 | +1.17% | 100,300 | 1688億5488万 | +9.22% | 27.26 | 3.89 |
| 09/04 | 2,876 | 2,909 | 2,875 | 2,905 | +1.18% | 143,300 | 1669億147万 | +8.03% | 26.95 | 3.85 |
| 09/01 | 2,874 | 2,874 | 2,813 | 2,871 | -0.17% | 134,100 | 1649億4806万 | +7.05% | 26.63 | 3.8 |
| 08/31 | 2,803 | 2,877 | 2,803 | 2,876 | +3.12% | 233,900 | 1652億3533万 | +7.72% | 26.68 | 3.81 |
| 08/30 | 2,805 | 2,805 | 2,773 | 2,789 | -0.11% | 73,900 | 1602億3690万 | +5.01% | 25.87 | 3.69 |
| 08/29 | 2,756 | 2,805 | 2,747 | 2,792 | +2.61% | 115,200 | 1604億926万 | +5.48% | 25.9 | 3.7 |
| 08/28 | 2,725 | 2,759 | 2,705 | 2,721 | +0.78% | 116,700 | 1563億3008万 | +3.19% | 25.24 | 3.6 |
| 08/25 | 2,662 | 2,708 | 2,644 | 2,700 | +0.07% | 82,300 | 1551億2357万 | +2.54% | 25.04 | 3.58 |
| 08/24 | 2,699 | 2,714 | 2,687 | 2,698 | +0.52% | 131,700 | 1550億866万 | +2.62% | 25.03 | 3.57 |
| 08/23 | 2,628 | 2,698 | 2,627 | 2,684 | +1.9% | 118,200 | 1542億432万 | +2.17% | 24.9 | 3.55 |
| 08/22 | 2,636 | 2,639 | 2,605 | 2,634 | +1.39% | 110,600 | 1513億3166万 | +0.34% | 24.43 | 3.49 |
| 08/21 | 2,615 | 2,623 | 2,571 | 2,598 | -0.08% | 120,900 | 1491億8112万 | -1.03% | 24.08 | 3.44 |
| 08/18 | 2,600 | 2,612 | 2,560 | 2,600 | -1.25% | 127,700 | 1492億9596万 | -0.91% | 24.1 | 3.44 |
| 08/17 | 2,595 | 2,640 | 2,586 | 2,633 | +0.69% | 184,800 | 1511億9087万 | +0.42% | 24.41 | 3.48 |
| 08/16 | 2,592 | 2,633 | 2,581 | 2,615 | +1.63% | 224,900 | 1501億5728万 | -0.15% | 24.24 | 3.46 |
| 08/15 | 2,615 | 2,626 | 2,552 | 2,573 | +3% | 238,200 | 1477億4558万 | -1.68% | 23.85 | 3.41 |
