株価チャート
2023/08/21～2024/01/17
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 |
| 01/17 | 1,993 | 2,012 | 1,960 | 1,972 | +0.25% | 14,300 | 315億9万 | +3.52% | 16.63 | 1.31 |
| 01/16 | 2,018 | 2,018 | 1,967 | 1,967 | -2.53% | 13,500 | 314億2022万 | +3.25% | 16.59 | 1.31 |
| 01/15 | 1,959 | 2,018 | 1,959 | 2,018 | +3.38% | 15,300 | 322億3488万 | +5.93% | 17.02 | 1.34 |
| 01/12 | 1,972 | 1,990 | 1,951 | 1,952 | -0.66% | 9,800 | 311億8062万 | +2.63% | 16.46 | 1.3 |
| 01/11 | 1,946 | 1,987 | 1,932 | 1,965 | +2.34% | 18,800 | 313億8828万 | +3.26% | 16.57 | 1.3 |
| 01/10 | 1,922 | 1,949 | 1,913 | 1,920 | -0.1% | 13,300 | 306億6946万 | +0.79% | 16.19 | 1.27 |
| 01/09 | 1,933 | 1,938 | 1,906 | 1,922 | +0.84% | 8,100 | 307億141万 | +0.79% | 16.21 | 1.28 |
| 01/05 | 1,890 | 1,915 | 1,890 | 1,906 | +1.38% | 8,900 | 304億4583万 | -0.16% | 16.07 | 1.27 |
| 01/04 | 1,840 | 1,884 | 1,809 | 1,880 | +2.17% | 16,200 | 300億3051万 | -1.62% | 15.85 | 1.25 |
| 2023 |
| 12/29 | 1,829 | 1,846 | 1,803 | 1,840 | +1.38% | 12,400 | 293億9157万 | -3.82% | 15.52 | 1.19 |
| 12/28 | 1,800 | 1,842 | 1,800 | 1,815 | -1.04% | 19,700 | 289億9222万 | -5.37% | 15.31 | 1.18 |
| 12/27 | 1,831 | 1,837 | 1,815 | 1,834 | +0.27% | 14,600 | 292億9572万 | -4.53% | 15.47 | 1.19 |
| 12/26 | 1,845 | 1,862 | 1,817 | 1,829 | -1.61% | 16,700 | 292億1586万 | -4.94% | 15.42 | 1.19 |
| 12/25 | 1,900 | 1,900 | 1,832 | 1,859 | -1.64% | 19,000 | 296億9507万 | -3.43% | 15.68 | 1.21 |
| 12/22 | 1,853 | 1,913 | 1,853 | 1,890 | +0.85% | 9,900 | 301億9025万 | -1.82% | 15.94 | 1.23 |
| 12/21 | 1,880 | 1,882 | 1,853 | 1,874 | -1.26% | 9,000 | 299億3467万 | -2.6% | 15.8 | 1.22 |
| 12/20 | 1,895 | 1,916 | 1,875 | 1,898 | +0.16% | 29,300 | 303億1804万 | -1.61% | 16.01 | 1.23 |
| 12/19 | 1,893 | 1,900 | 1,863 | 1,895 | +0.11% | 12,700 | 302億7012万 | -1.97% | 15.98 | 1.23 |
| 12/18 | 1,889 | 1,896 | 1,835 | 1,893 | -0.79% | 15,400 | 302億3817万 | -2.37% | 15.96 | 1.23 |
| 12/15 | 1,911 | 1,918 | 1,893 | 1,908 | +0.9% | 10,800 | 304億7778万 | -1.9% | 16.09 | 1.24 |
| 12/14 | 1,937 | 1,937 | 1,891 | 1,891 | -1.46% | 10,500 | 302億622万 | -3.13% | 15.95 | 1.23 |
| 12/13 | 1,928 | 1,938 | 1,901 | 1,919 | -0.05% | 11,600 | 306億5349万 | -2.04% | 16.18 | 1.25 |
| 12/12 | 1,948 | 1,958 | 1,906 | 1,920 | -1.03% | 12,700 | 306億6946万 | -2.34% | 16.19 | 1.25 |
| 12/11 | 1,932 | 1,953 | 1,924 | 1,940 | +1.36% | 12,100 | 309億8893万 | -1.47% | 16.36 | 1.26 |
| 12/08 | 1,951 | 1,952 | 1,870 | 1,914 | -2.69% | 27,300 | 305億7362万 | -2.55% | 16.14 | 1.24 |
| 12/07 | 1,983 | 1,996 | 1,964 | 1,967 | -0.61% | 14,500 | 314億2022万 | +0.36% | 16.59 | 1.28 |
| 12/06 | 1,961 | 1,986 | 1,961 | 1,979 | +1.38% | 7,400 | 316億1191万 | +1.75% | 16.69 | 1.28 |
| 12/05 | 1,959 | 2,006 | 1,952 | 1,952 | -0.91% | 15,400 | 311億8062万 | +1.19% | 16.46 | 1.27 |
| 12/04 | 1,991 | 1,991 | 1,958 | 1,970 | -1.79% | 8,800 | 314億6814万 | +2.76% | 16.61 | 1.28 |
| 12/01 | 1,999 | 2,059 | 1,996 | 2,006 | +1.26% | 32,200 | 320億4320万 | +5.41% | 16.92 | 1.3 |
| 11/30 | 1,941 | 1,982 | 1,941 | 1,981 | +1.23% | 17,100 | 316億4386万 | +4.93% | 16.71 | 1.29 |
| 11/29 | 1,950 | 1,964 | 1,939 | 1,957 | +0.15% | 8,000 | 319億1530万 | +4.48% | 16.5 | 1.3 |
| 11/28 | 1,968 | 1,983 | 1,930 | 1,954 | +0.77% | 18,400 | 318億6637万 | +5.11% | 16.48 | 1.3 |
| 11/27 | 1,959 | 1,961 | 1,927 | 1,939 | -1.37% | 19,000 | 316億2175万 | +5.09% | 16.35 | 1.29 |
| 11/24 | 1,924 | 2,016 | 1,921 | 1,966 | +3.42% | 36,600 | 320億6207万 | +7.37% | 16.58 | 1.3 |
| 11/22 | 1,899 | 1,997 | 1,895 | 1,901 | +0.11% | 26,200 | 310億204万 | +4.68% | 16.03 | 1.26 |
| 11/21 | 1,859 | 1,959 | 1,859 | 1,899 | +2.15% | 54,200 | 309億6942万 | +5.27% | 16.01 | 1.26 |
| 11/20 | 1,854 | 1,899 | 1,849 | 1,859 | +0.27% | 21,300 | 303億1709万 | +3.85% | 15.68 | 1.23 |
| 11/17 | 1,850 | 1,864 | 1,813 | 1,854 | -0.38% | 38,100 | 302億3555万 | +4.22% | 15.63 | 1.23 |
| 11/16 | 1,966 | 1,966 | 1,850 | 1,861 | -6.67% | 43,300 | 303億4970万 | +5.26% | 15.69 | 1.24 |
| 11/15 | 1,996 | 2,027 | 1,986 | 1,994 | -0.4% | 36,800 | 325億1871万 | +13.55% | 16.82 | 1.32 |
| 11/14 | 2,046 | 2,056 | 1,983 | 2,002 | -2.15% | 31,600 | 326億4917万 | +15.06% | 16.88 | 1.33 |
| 11/13 | 2,046 | 2,061 | 2,024 | 2,046 | 0% | 20,700 | 333億6674万 | +18.82% | 17.25 | 1.36 |
| 11/10 | 2,090 | 2,113 | 2,039 | 2,046 | -1.63% | 23,700 | 333億6674万 | +20.21% | 17.25 | 1.36 |
| 11/09 | 2,018 | 2,092 | 2,018 | 2,080 | +0.58% | 32,000 | 339億2122万 | +23.81% | 17.54 | 1.38 |
| 11/08 | 2,100 | 2,123 | 2,017 | 2,068 | -0.86% | 48,900 | 337億2552万 | +24.8% | 17.44 | 1.37 |
| 11/07 | 1,992 | 2,087 | 1,963 | 2,086 | +4.67% | 68,800 | 340億1907万 | +27.43% | 17.59 | 1.38 |
| 11/06 | 1,865 | 1,999 | 1,865 | 1,993 | +8.43% | 71,500 | 325億240万 | +23.25% | 16.81 | 1.32 |
| 11/02 | 1,796 | 1,860 | 1,796 | 1,838 | +2.51% | 47,700 | 299億7461万 | +14.8% | 15.5 | 1.22 |
| 11/01 | 1,684 | 1,806 | 1,679 | 1,793 | +12.48% | 119,800 | 292億4074万 | +12.55% | 15.12 | 1.19 |
| 10/31 | 1,637 | 1,637 | 1,541 | 1,594 | -0.19% | 46,500 | 259億9539万 | +0.57% | 13.44 | 1.06 |
| 10/30 | 1,615 | 1,639 | 1,595 | 1,597 | -2.62% | 18,100 | 260億4432万 | +0.63% | 13.47 | 1.06 |
| 10/27 | 1,634 | 1,644 | 1,626 | 1,640 | +1.93% | 15,000 | 267億4557万 | +3.08% | 13.83 | 1.09 |
| 10/26 | 1,639 | 1,643 | 1,605 | 1,609 | -1.83% | 15,600 | 262億4002万 | +1.07% | 13.57 | 1.07 |
| 10/25 | 1,644 | 1,651 | 1,634 | 1,639 | +1.3% | 12,000 | 267億2927万 | +2.82% | 13.82 | 1.09 |
| 10/24 | 1,598 | 1,626 | 1,568 | 1,618 | +1.25% | 15,000 | 263億8679万 | +1.31% | 13.64 | 1.07 |
| 10/23 | 1,599 | 1,605 | 1,580 | 1,598 | -0.06% | 11,200 | 260億6063万 | -0.13% | 13.48 | 1.06 |
| 10/20 | 1,585 | 1,613 | 1,573 | 1,599 | +0.88% | 15,600 | 260億7693万 | -0.12% | 13.48 | 1.06 |
| 10/19 | 1,592 | 1,592 | 1,576 | 1,585 | -0.81% | 5,800 | 258億4862万 | -1% | 13.37 | 1.05 |
| 10/18 | 1,594 | 1,598 | 1,578 | 1,598 | +0.31% | 7,700 | 260億6063万 | -0.37% | 13.48 | 1.06 |
| 10/17 | 1,584 | 1,595 | 1,577 | 1,593 | +1.98% | 13,200 | 259億7909万 | -0.69% | 13.43 | 1.06 |
| 10/16 | 1,574 | 1,574 | 1,555 | 1,562 | -0.76% | 9,400 | 254億7353万 | -2.68% | 13.17 | 1.04 |
| 10/13 | 1,583 | 1,583 | 1,567 | 1,574 | -1.13% | 10,000 | 256億6923万 | -2.05% | 13.27 | 1.04 |
| 10/12 | 1,582 | 1,594 | 1,552 | 1,592 | +1.73% | 11,700 | 259億6278万 | -1.18% | 13.43 | 1.06 |
| 10/11 | 1,587 | 1,587 | 1,555 | 1,565 | -1.39% | 9,300 | 255億2245万 | -2.98% | 13.2 | 1.04 |
| 10/10 | 1,591 | 1,591 | 1,561 | 1,587 | +2.32% | 10,800 | 258億8124万 | -1.86% | 13.38 | 1.05 |
| 10/06 | 1,562 | 1,562 | 1,538 | 1,551 | +0.39% | 12,900 | 252億9414万 | -4.14% | 13.08 | 1.03 |
| 10/05 | 1,528 | 1,566 | 1,511 | 1,545 | +3.14% | 19,500 | 251億9629万 | -4.69% | 13.03 | 1.03 |
| 10/04 | 1,487 | 1,512 | 1,462 | 1,498 | 0% | 32,700 | 244億2980万 | -7.7% | 12.63 | 0.99 |
| 10/03 | 1,567 | 1,567 | 1,497 | 1,498 | -4.4% | 21,000 | 244億2980万 | -7.99% | 12.63 | 0.99 |
| 10/02 | 1,580 | 1,610 | 1,567 | 1,567 | -1.69% | 32,600 | 255億5507万 | -3.98% | 13.21 | 1.04 |
| 09/29 | 1,600 | 1,607 | 1,588 | 1,594 | -0.25% | 17,300 | 259億9539万 | -2.27% | 13.44 | 1.07 |
| 09/28 | 1,600 | 1,611 | 1,585 | 1,598 | -2.02% | 47,000 | 260億6063万 | -1.96% | 13.48 | 1.08 |
| 09/27 | 1,600 | 1,631 | 1,596 | 1,631 | +1.62% | 115,400 | 265億9880万 | +0.18% | 13.75 | 1.1 |
| 09/26 | 1,630 | 1,630 | 1,602 | 1,605 | -1.71% | 76,300 | 261億7478万 | -1.29% | 13.53 | 1.08 |
| 09/25 | 1,689 | 1,692 | 1,628 | 1,633 | -3.49% | 64,200 | 266億3142万 | +0.62% | 13.77 | 1.1 |
| 09/22 | 1,675 | 1,703 | 1,664 | 1,692 | +1.99% | 66,700 | 275億9360万 | +4.38% | 14.27 | 1.14 |
| 09/21 | 1,653 | 1,672 | 1,653 | 1,659 | -0.84% | 51,700 | 270億5543万 | +2.6% | 13.99 | 1.12 |
| 09/20 | 1,711 | 1,711 | 1,671 | 1,673 | -2.22% | 37,000 | 272億8375万 | +3.59% | 14.11 | 1.13 |
| 09/19 | 1,696 | 1,711 | 1,667 | 1,711 | +1.54% | 46,200 | 279億346万 | +6.14% | 14.43 | 1.15 |
| 09/15 | 1,650 | 1,711 | 1,647 | 1,685 | +3.76% | 72,700 | 274億7945万 | +4.85% | 14.21 | 1.13 |
| 09/14 | 1,640 | 1,640 | 1,602 | 1,624 | +0.87% | 70,000 | 264億8464万 | +1.25% | 13.7 | 1.09 |
| 09/13 | 1,641 | 1,641 | 1,606 | 1,610 | -2.01% | 43,000 | 262億5633万 | +0.56% | 13.58 | 1.08 |
| 09/12 | 1,631 | 1,647 | 1,620 | 1,643 | +1.48% | 35,800 | 267億9450万 | +2.75% | 13.86 | 1.11 |
| 09/11 | 1,611 | 1,633 | 1,609 | 1,619 | +1.25% | 61,200 | 264億310万 | +1.5% | 13.65 | 1.09 |
| 09/08 | 1,589 | 1,612 | 1,589 | 1,599 | -1.42% | 47,300 | 260億7693万 | +0.44% | 13.48 | 1.08 |
| 09/07 | 1,630 | 1,648 | 1,618 | 1,622 | -2.41% | 49,700 | 264億5203万 | +2.01% | 13.68 | 1.09 |
| 09/06 | 1,671 | 1,677 | 1,656 | 1,662 | -0.24% | 25,800 | 271億436万 | +4.59% | 14.02 | 1.12 |
| 09/05 | 1,651 | 1,666 | 1,648 | 1,666 | +1.4% | 30,300 | 271億6959万 | +4.98% | 14.05 | 1.12 |
| 09/04 | 1,626 | 1,643 | 1,626 | 1,643 | +1.42% | 28,500 | 267億9450万 | +3.59% | 13.86 | 1.11 |
| 09/01 | 1,621 | 1,630 | 1,614 | 1,620 | -0.12% | 21,100 | 264億1941万 | +2.21% | 13.66 | 1.09 |
| 08/31 | 1,610 | 1,624 | 1,603 | 1,622 | +0.75% | 23,300 | 264億5203万 | +2.59% | 13.68 | 1.09 |
| 08/30 | 1,602 | 1,620 | 1,602 | 1,610 | +0.5% | 15,100 | 262億5633万 | +1.96% | 13.58 | 1.08 |
| 08/29 | 1,607 | 1,614 | 1,596 | 1,602 | +0.19% | 16,100 | 261億2586万 | +1.46% | 13.51 | 1.08 |
| 08/28 | 1,571 | 1,601 | 1,571 | 1,599 | +2.5% | 16,800 | 260億7693万 | +1.27% | 13.48 | 1.08 |
| 08/25 | 1,564 | 1,573 | 1,559 | 1,560 | -0.26% | 13,800 | 254億4091万 | -1.2% | 13.16 | 1.05 |
| 08/24 | 1,558 | 1,576 | 1,558 | 1,564 | +0.39% | 9,500 | 255億614万 | -1.08% | 13.19 | 1.05 |
| 08/23 | 1,558 | 1,575 | 1,556 | 1,558 | 0% | 10,600 | 254億830万 | -1.7% | 13.14 | 1.05 |
| 08/22 | 1,551 | 1,567 | 1,550 | 1,558 | +0.71% | 13,400 | 254億830万 | -1.83% | 13.14 | 1.05 |
| 08/21 | 1,576 | 1,583 | 1,532 | 1,547 | -1.84% | 26,300 | 252億2890万 | -2.58% | 13.05 | 1.04 |
