株価チャート
2023/09/22～2024/02/20
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 |
| 02/20 | 1,896 | 1,898 | 1,873 | 1,874 | -1.16% | 142,400 | 769億1165万 | +1.13% | 21.33 | 1.3 |
| 02/19 | 1,911 | 1,918 | 1,883 | 1,896 | -0.78% | 88,700 | 778億1456万 | +2.43% | 21.58 | 1.31 |
| 02/16 | 1,935 | 1,935 | 1,906 | 1,911 | +0.16% | 133,300 | 784億3018万 | +3.47% | 21.75 | 1.32 |
| 02/15 | 1,959 | 1,964 | 1,902 | 1,908 | -1.65% | 140,400 | 783億706万 | +3.75% | 21.71 | 1.32 |
| 02/14 | 1,950 | 1,964 | 1,931 | 1,940 | -0.51% | 125,400 | 796億2038万 | +5.9% | 22.08 | 1.34 |
| 02/13 | 1,943 | 1,962 | 1,926 | 1,950 | +0.36% | 151,200 | 800億3080万 | +6.97% | 22.19 | 1.35 |
| 02/09 | 1,939 | 1,962 | 1,938 | 1,943 | +0.21% | 143,100 | 797億4351万 | +7.17% | 22.11 | 1.35 |
| 02/08 | 1,930 | 1,957 | 1,915 | 1,939 | 0% | 123,900 | 795億7934万 | +7.48% | 22.07 | 1.34 |
| 02/07 | 1,950 | 1,960 | 1,922 | 1,939 | -0.31% | 175,900 | 795億7934万 | +8.08% | 22.07 | 1.34 |
| 02/06 | 1,947 | 1,959 | 1,907 | 1,945 | -0.31% | 295,600 | 798億2559万 | +8.96% | 22.14 | 1.35 |
| 02/05 | 1,966 | 1,966 | 1,929 | 1,951 | -1.22% | 216,500 | 800億7184万 | +9.85% | 22.2 | 1.35 |
| 02/02 | 1,942 | 1,987 | 1,933 | 1,975 | +1.65% | 279,900 | 810億5684万 | +11.83% | 22.48 | 1.37 |
| 02/01 | 1,835 | 1,963 | 1,824 | 1,943 | +5.43% | 515,200 | 797億4351万 | +10.71% | 22.11 | 1.35 |
| 01/31 | 1,850 | 1,914 | 1,828 | 1,843 | +5.98% | 450,900 | 756億3937万 | +5.56% | 20.97 | 1.28 |
| 01/30 | 1,781 | 1,792 | 1,729 | 1,739 | -2.19% | 124,300 | 713億7106万 | -0.11% | 19.79 | 1.21 |
| 01/29 | 1,768 | 1,784 | 1,765 | 1,778 | +0.57% | 113,000 | 729億7167万 | +2.18% | 20.24 | 1.23 |
| 01/26 | 1,760 | 1,788 | 1,757 | 1,768 | +0.74% | 146,300 | 725億6126万 | +1.78% | 20.12 | 1.23 |
| 01/25 | 1,741 | 1,757 | 1,736 | 1,755 | +1.04% | 117,300 | 720億2772万 | +1.15% | 19.97 | 1.22 |
| 01/24 | 1,740 | 1,747 | 1,731 | 1,737 | -1.31% | 89,900 | 712億8897万 | +0.23% | 19.77 | 1.2 |
| 01/23 | 1,770 | 1,787 | 1,756 | 1,760 | -0.73% | 98,400 | 722億3293万 | +1.62% | 20.03 | 1.22 |
| 01/22 | 1,758 | 1,779 | 1,758 | 1,773 | +0.85% | 78,000 | 727億6646万 | +2.43% | 20.18 | 1.23 |
| 01/19 | 1,760 | 1,769 | 1,736 | 1,758 | +0.34% | 139,800 | 721億5084万 | +1.74% | 20.01 | 1.22 |
| 01/18 | 1,734 | 1,759 | 1,729 | 1,752 | +0.86% | 93,200 | 719億459万 | +1.45% | 19.94 | 1.21 |
| 01/17 | 1,820 | 1,838 | 1,735 | 1,737 | -4.4% | 289,100 | 712億8897万 | +0.64% | 19.77 | 1.2 |
| 01/16 | 1,835 | 1,849 | 1,813 | 1,817 | -0.16% | 280,300 | 745億7229万 | +5.21% | 20.68 | 1.26 |
| 01/15 | 1,802 | 1,823 | 1,790 | 1,820 | +1.79% | 183,300 | 746億9541万 | +5.51% | 20.71 | 1.26 |
| 01/12 | 1,738 | 1,798 | 1,715 | 1,788 | +3.41% | 270,800 | 733億8209万 | +4.01% | 20.35 | 1.24 |
| 01/11 | 1,735 | 1,742 | 1,706 | 1,729 | +0.23% | 103,500 | 709億6064万 | +0.76% | 19.68 | 1.2 |
| 01/10 | 1,705 | 1,741 | 1,700 | 1,725 | +1.47% | 145,000 | 707億9648万 | +0.58% | 19.63 | 1.2 |
| 01/09 | 1,704 | 1,720 | 1,699 | 1,700 | -0.58% | 123,400 | 697億7044万 | -0.7% | 19.35 | 1.18 |
| 01/05 | 1,713 | 1,720 | 1,694 | 1,710 | +0.18% | 148,700 | 701億8085万 | 0% | 19.46 | 1.19 |
| 01/04 | 1,701 | 1,709 | 1,678 | 1,707 | -0.12% | 69,700 | 700億5773万 | 0% | 19.43 | 1.18 |
| 2023 |
| 12/29 | 1,718 | 1,726 | 1,697 | 1,709 | -0.52% | 103,300 | 701億3981万 | +0.18% | 19.45 | 1.18 |
| 12/28 | 1,696 | 1,718 | 1,693 | 1,718 | +0.64% | 198,300 | 705億919万 | +0.82% | 19.55 | 1.19 |
| 12/27 | 1,700 | 1,709 | 1,695 | 1,707 | +0.23% | 80,900 | 700億5773万 | +0.35% | 19.43 | 1.18 |
| 12/26 | 1,700 | 1,707 | 1,691 | 1,703 | +0.29% | 97,400 | 698億9356万 | +0.35% | 19.38 | 1.18 |
| 12/25 | 1,722 | 1,723 | 1,692 | 1,698 | -1.22% | 67,900 | 696億8836万 | +0.35% | 19.32 | 1.18 |
| 12/22 | 1,701 | 1,721 | 1,701 | 1,719 | +0.47% | 72,500 | 705億5023万 | +1.96% | 19.56 | 1.19 |
| 12/21 | 1,706 | 1,718 | 1,701 | 1,711 | -0.12% | 82,300 | 702億2190万 | +1.91% | 19.47 | 1.19 |
| 12/20 | 1,718 | 1,728 | 1,705 | 1,713 | +0.12% | 95,900 | 703億398万 | +2.45% | 19.5 | 1.19 |
| 12/19 | 1,707 | 1,718 | 1,693 | 1,711 | -0.12% | 127,700 | 702億2190万 | +2.7% | 19.47 | 1.19 |
| 12/18 | 1,689 | 1,722 | 1,681 | 1,713 | +0.47% | 108,200 | 703億398万 | +3.32% | 19.5 | 1.19 |
| 12/15 | 1,734 | 1,735 | 1,698 | 1,705 | -1.27% | 160,300 | 699億7565万 | +3.27% | 19.4 | 1.18 |
| 12/14 | 1,729 | 1,736 | 1,703 | 1,727 | -0.06% | 137,700 | 708億7856万 | +4.98% | 19.65 | 1.2 |
| 12/13 | 1,724 | 1,740 | 1,707 | 1,728 | +1.23% | 168,200 | 709億1960万 | +5.56% | 19.67 | 1.2 |
| 12/12 | 1,730 | 1,733 | 1,691 | 1,707 | -1.04% | 169,600 | 700億5773万 | +4.79% | 19.43 | 1.18 |
| 12/11 | 1,748 | 1,748 | 1,714 | 1,725 | -0.17% | 135,500 | 707億9648万 | +6.42% | 19.63 | 1.2 |
| 12/08 | 1,764 | 1,764 | 1,714 | 1,728 | -1.31% | 175,600 | 709億1960万 | +7.13% | 19.67 | 1.2 |
| 12/07 | 1,749 | 1,768 | 1,743 | 1,751 | -0.74% | 119,600 | 718億6355万 | +9.16% | 19.93 | 1.21 |
| 12/06 | 1,718 | 1,764 | 1,713 | 1,764 | +4.32% | 251,000 | 723億9709万 | +10.73% | 20.08 | 1.22 |
| 12/05 | 1,694 | 1,704 | 1,683 | 1,691 | -0.59% | 117,800 | 694億107万 | +7.03% | 19.25 | 1.17 |
| 12/04 | 1,675 | 1,704 | 1,661 | 1,701 | +0.35% | 147,000 | 698億1148万 | +8.27% | 19.36 | 1.18 |
| 12/01 | 1,680 | 1,714 | 1,680 | 1,695 | +2.91% | 283,600 | 695億6523万 | +8.72% | 19.29 | 1.17 |
| 11/30 | 1,640 | 1,650 | 1,632 | 1,647 | -0.48% | 127,900 | 675億9524万 | +6.33% | 18.74 | 1.14 |
| 11/29 | 1,638 | 1,664 | 1,638 | 1,655 | +0.67% | 131,500 | 720億6107万 | +7.4% | 18.84 | 1.23 |
| 11/28 | 1,669 | 1,669 | 1,612 | 1,644 | -1.62% | 259,000 | 715億8212万 | +7.24% | 18.71 | 1.22 |
| 11/27 | 1,665 | 1,696 | 1,665 | 1,671 | +0.36% | 195,900 | 727億5774万 | +9.5% | 19.02 | 1.24 |
| 11/24 | 1,652 | 1,673 | 1,643 | 1,665 | +1.65% | 238,900 | 724億9649万 | +9.83% | 18.95 | 1.24 |
| 11/22 | 1,623 | 1,650 | 1,618 | 1,638 | +1.74% | 297,800 | 713億2087万 | +8.76% | 18.64 | 1.22 |
| 11/21 | 1,573 | 1,613 | 1,569 | 1,610 | +1.64% | 304,400 | 701億171万 | +7.48% | 18.32 | 1.2 |
| 11/20 | 1,559 | 1,591 | 1,556 | 1,584 | +1.86% | 275,100 | 689億6963万 | +6.24% | 18.03 | 1.18 |
| 11/17 | 1,526 | 1,556 | 1,526 | 1,555 | +1.7% | 117,900 | 677億693万 | +4.71% | 17.7 | 1.16 |
| 11/16 | 1,560 | 1,564 | 1,528 | 1,529 | -1.67% | 118,500 | 665億7485万 | +3.31% | 17.4 | 1.14 |
| 11/15 | 1,556 | 1,573 | 1,550 | 1,555 | 0% | 169,700 | 677億693万 | +5.35% | 17.7 | 1.16 |
| 11/14 | 1,558 | 1,573 | 1,533 | 1,555 | +2.98% | 190,500 | 677億693万 | +5.71% | 17.7 | 1.16 |
| 11/13 | 1,525 | 1,542 | 1,510 | 1,510 | -1.63% | 87,600 | 657億4757万 | +3.14% | 17.19 | 1.12 |
| 11/10 | 1,536 | 1,545 | 1,522 | 1,535 | -1.03% | 186,100 | 668億3610万 | +5.21% | 17.47 | 1.14 |
| 11/09 | 1,540 | 1,558 | 1,540 | 1,551 | +0.85% | 187,000 | 675億3277万 | +6.89% | 17.65 | 1.15 |
| 11/08 | 1,528 | 1,539 | 1,516 | 1,538 | +0.59% | 368,500 | 669億6673万 | +6.58% | 17.5 | 1.14 |
| 11/07 | 1,506 | 1,530 | 1,506 | 1,529 | +1.87% | 288,100 | 665億7485万 | +6.48% | 17.4 | 1.14 |
| 11/06 | 1,521 | 1,525 | 1,497 | 1,501 | -0.73% | 265,200 | 653億5569万 | +5.04% | 17.08 | 1.12 |
| 11/02 | 1,500 | 1,517 | 1,484 | 1,512 | +0.6% | 236,900 | 658億3465万 | +6.18% | 17.21 | 1.12 |
| 11/01 | 1,505 | 1,516 | 1,492 | 1,503 | +1.21% | 336,700 | 654億4278万 | +5.92% | 17.11 | 1.12 |
| 10/31 | 1,436 | 1,491 | 1,423 | 1,485 | +2.77% | 419,400 | 646億5903万 | +4.95% | 16.9 | 1.1 |
| 10/30 | 1,427 | 1,452 | 1,415 | 1,445 | -0.34% | 1,318,700 | 629億1737万 | +2.41% | 16.45 | 1.07 |
| 10/27 | 1,479 | 1,509 | 1,426 | 1,450 | +2.18% | 624,600 | 631億3508万 | +2.91% | 16.5 | 1.08 |
| 10/26 | 1,442 | 1,444 | 1,413 | 1,419 | -1.53% | 300,400 | 617億8530万 | +0.92% | 16.15 | 1.05 |
| 10/25 | 1,464 | 1,468 | 1,437 | 1,441 | -0.83% | 308,800 | 627億4321万 | +2.56% | 16.4 | 1.07 |
| 10/24 | 1,430 | 1,457 | 1,416 | 1,453 | +0.62% | 311,600 | 632億6570万 | +3.42% | 16.54 | 1.08 |
| 10/23 | 1,464 | 1,469 | 1,443 | 1,444 | -1.3% | 222,000 | 628億7383万 | +2.92% | 16.43 | 1.07 |
| 10/20 | 1,440 | 1,465 | 1,437 | 1,463 | +1.95% | 209,900 | 637億112万 | +4.5% | 16.65 | 1.09 |
| 10/19 | 1,415 | 1,442 | 1,415 | 1,435 | +0.99% | 122,900 | 624億8196万 | +2.72% | 16.33 | 1.07 |
| 10/18 | 1,439 | 1,444 | 1,418 | 1,421 | -0.21% | 104,100 | 618億7238万 | +1.86% | 16.17 | 1.06 |
| 10/17 | 1,439 | 1,451 | 1,416 | 1,424 | -0.77% | 142,500 | 620億300万 | +2.23% | 16.21 | 1.06 |
| 10/16 | 1,432 | 1,446 | 1,428 | 1,435 | +0.21% | 164,600 | 624億8196万 | +3.16% | 16.33 | 1.07 |
| 10/13 | 1,444 | 1,444 | 1,428 | 1,432 | -0.35% | 191,900 | 623億5133万 | +3.02% | 16.3 | 1.06 |
| 10/12 | 1,425 | 1,438 | 1,418 | 1,437 | +0.14% | 174,900 | 625億6904万 | +3.46% | 16.35 | 1.07 |
| 10/11 | 1,406 | 1,436 | 1,405 | 1,435 | +1.2% | 201,200 | 624億8196万 | +3.39% | 16.33 | 1.07 |
| 10/10 | 1,402 | 1,420 | 1,399 | 1,418 | +1.72% | 234,100 | 617億4175万 | +2.24% | 16.14 | 1.05 |
| 10/06 | 1,376 | 1,396 | 1,376 | 1,394 | +1.31% | 186,000 | 606億9676万 | +0.58% | 15.86 | 1.04 |
| 10/05 | 1,349 | 1,379 | 1,348 | 1,376 | +2.69% | 230,400 | 599億1301万 | -0.79% | 15.66 | 1.02 |
| 10/04 | 1,336 | 1,356 | 1,334 | 1,340 | +0.07% | 214,300 | 583億4552万 | -3.46% | 15.25 | 1 |
| 10/03 | 1,360 | 1,367 | 1,337 | 1,339 | -1.9% | 245,300 | 583億198万 | -3.67% | 15.24 | 1 |
| 10/02 | 1,378 | 1,389 | 1,362 | 1,365 | -0.07% | 195,500 | 594億3406万 | -2.01% | 15.53 | 1.01 |
| 09/29 | 1,369 | 1,374 | 1,358 | 1,366 | -0.22% | 148,200 | 594億7760万 | -2.01% | 15.55 | 1.01 |
| 09/28 | 1,373 | 1,377 | 1,362 | 1,369 | -2.07% | 150,000 | 596億822万 | -1.79% | 15.58 | 1.02 |
| 09/27 | 1,381 | 1,398 | 1,369 | 1,398 | +1.01% | 182,200 | 608億7093万 | +0.14% | 15.91 | 1.04 |
| 09/26 | 1,391 | 1,392 | 1,381 | 1,384 | -0.72% | 128,300 | 602億6135万 | -0.86% | 15.75 | 1.03 |
| 09/25 | 1,391 | 1,396 | 1,383 | 1,394 | +0.5% | 88,400 | 606億9676万 | -0.14% | 15.86 | 1.03 |
| 09/22 | 1,382 | 1,392 | 1,375 | 1,387 | +0.14% | 106,500 | 603億9197万 | -0.64% | 15.79 | 1.03 |
