株価チャート
2023/09/06～2024/02/02
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 |
| 02/02 | 3,780 | 3,805 | 3,715 | 3,750 | -0.13% | 787,800 | 2363億2777万 | +9.68% | 26.75 | 11.84 |
| 02/01 | 3,735 | 3,785 | 3,700 | 3,755 | -0.79% | 814,200 | 2366億4287万 | +10.54% | 26.79 | 11.85 |
| 01/31 | 3,675 | 3,785 | 3,655 | 3,785 | +2.16% | 925,700 | 2385億3350万 | +12.05% | 27 | 13.66 |
| 01/30 | 3,805 | 3,830 | 3,675 | 3,705 | -2.11% | 3,100,300 | 2334億9184万 | +10.3% | 26.76 | 13.54 |
| 01/29 | 3,800 | 3,835 | 3,720 | 3,785 | +0.4% | 1,449,100 | 2385億3350万 | +13.22% | 27.34 | 13.83 |
| 01/26 | 3,740 | 3,795 | 3,675 | 3,770 | -0.13% | 1,311,400 | 2375億8818万 | +13.49% | 27.23 | 13.77 |
| 01/25 | 3,710 | 3,800 | 3,660 | 3,775 | +3.71% | 1,794,000 | 2379億329万 | +14.64% | 27.27 | 13.79 |
| 01/24 | 3,510 | 3,645 | 3,500 | 3,640 | +3.85% | 1,574,400 | 2293億9549万 | +11.35% | 26.29 | 13.3 |
| 01/23 | 3,590 | 3,600 | 3,460 | 3,505 | -0.43% | 1,339,700 | 2208億8769万 | +7.19% | 25.32 | 12.81 |
| 01/22 | 3,405 | 3,520 | 3,345 | 3,520 | +5.55% | 1,887,100 | 2217億691万 | +7.42% | 25.41 | 12.85 |
| 01/19 | 3,255 | 3,335 | 3,245 | 3,335 | +2.77% | 1,031,000 | 2100億5470万 | +1.55% | 24.08 | 12.18 |
| 01/18 | 3,170 | 3,270 | 3,165 | 3,245 | +1.88% | 1,102,900 | 2043億8606万 | -1.82% | 23.43 | 11.85 |
| 01/17 | 3,220 | 3,235 | 3,165 | 3,185 | -1.39% | 1,282,500 | 2006億697万 | -4.33% | 22.99 | 11.63 |
| 01/16 | 3,340 | 3,390 | 3,230 | 3,230 | -3.15% | 1,166,100 | 2034億4129万 | -3.73% | 23.32 | 11.79 |
| 01/15 | 3,395 | 3,410 | 3,300 | 3,335 | -1.77% | 1,349,100 | 2100億5470万 | -1.36% | 24.08 | 12.18 |
| 01/12 | 3,505 | 3,545 | 3,365 | 3,395 | -0.15% | 2,145,300 | 2138億3380万 | -0.03% | 24.51 | 12.4 |
| 01/11 | 3,350 | 3,445 | 3,305 | 3,400 | +5.92% | 3,160,900 | 2141億4872万 | -0.41% | 24.54 | 12.42 |
| 01/10 | 3,235 | 3,245 | 3,175 | 3,210 | +0.63% | 815,500 | 2021億8159万 | -6.39% | 23.17 | 11.72 |
| 01/09 | 3,175 | 3,195 | 3,120 | 3,190 | +1.92% | 1,118,300 | 2009億2189万 | -7.64% | 23.03 | 11.65 |
| 01/05 | 3,260 | 3,270 | 3,125 | 3,130 | -3.99% | 1,367,400 | 1971億4279万 | -9.95% | 22.6 | 11.43 |
| 01/04 | 3,080 | 3,270 | 3,070 | 3,260 | +4.82% | 1,270,600 | 2053億3083万 | -6.75% | 23.53 | 11.9 |
| 2023 |
| 12/29 | 3,115 | 3,140 | 3,090 | 3,110 | -1.27% | 834,600 | 1958億8310万 | -11.47% | 22.45 | 11.36 |
| 12/28 | 3,125 | 3,165 | 3,090 | 3,150 | +0.48% | 731,400 | 1984億249万 | -10.94% | 22.74 | 11.5 |
| 12/27 | 3,165 | 3,195 | 3,125 | 3,135 | -1.42% | 891,900 | 1974億5772万 | -11.91% | 22.63 | 11.45 |
| 12/26 | 3,180 | 3,210 | 3,125 | 3,180 | -0.78% | 789,900 | 2002億9204万 | -11.35% | 22.96 | 11.61 |
| 12/25 | 3,275 | 3,315 | 3,185 | 3,205 | -1.99% | 943,600 | 2018億6666万 | -11.22% | 23.14 | 11.7 |
| 12/22 | 3,315 | 3,350 | 3,270 | 3,270 | -1.21% | 874,800 | 2059億6068万 | -9.77% | 23.61 | 11.94 |
| 12/21 | 3,250 | 3,335 | 3,235 | 3,310 | +0.46% | 1,242,200 | 2083億3749万 | -8.97% | 23.88 | 12.08 |
| 12/20 | 3,265 | 3,385 | 3,260 | 3,295 | +1.07% | 2,056,000 | 2073億9336万 | -9.7% | 23.77 | 12.02 |
| 12/19 | 3,125 | 3,310 | 3,085 | 3,260 | +6.71% | 4,089,600 | 2051億9039万 | -10.9% | 23.52 | 11.9 |
| 12/18 | 3,190 | 3,200 | 3,050 | 3,055 | -3.63% | 1,988,200 | 1922億8732万 | -16.85% | 22.04 | 11.15 |
| 12/15 | 3,190 | 3,390 | 3,115 | 3,170 | -13.62% | 7,976,300 | 1995億2563万 | -14.25% | 22.87 | 11.57 |
| 12/14 | 3,730 | 3,790 | 3,625 | 3,670 | 0% | 2,358,800 | 2309億9655万 | -1.29% | 26.48 | 13.39 |
| 12/13 | 3,560 | 3,685 | 3,550 | 3,670 | -0.81% | 1,518,500 | 2309億9655万 | -1.24% | 26.48 | 13.39 |
| 12/12 | 3,855 | 3,855 | 3,620 | 3,700 | -4.02% | 2,290,600 | 2328億8480万 | -0.38% | 26.69 | 13.5 |
| 12/11 | 3,865 | 3,950 | 3,835 | 3,855 | +0.13% | 1,485,600 | 2426億4079万 | +3.8% | 27.81 | 14.07 |
| 12/08 | 3,870 | 3,955 | 3,820 | 3,850 | +0.13% | 1,509,700 | 2423億2608万 | +3.97% | 27.77 | 14.05 |
| 12/07 | 3,860 | 3,895 | 3,800 | 3,845 | -0.9% | 923,000 | 2420億1137万 | +4.17% | 27.74 | 14.03 |
| 12/06 | 3,745 | 3,900 | 3,735 | 3,880 | +4.58% | 1,448,100 | 2442億1433万 | +5.52% | 27.99 | 14.16 |
| 12/05 | 3,800 | 3,800 | 3,705 | 3,710 | -3.26% | 1,066,400 | 2335億1422万 | +1.56% | 26.76 | 13.54 |
| 12/04 | 3,805 | 3,860 | 3,730 | 3,835 | +1.59% | 1,109,200 | 2413億8195万 | +5.56% | 27.67 | 13.99 |
| 12/01 | 3,880 | 3,885 | 3,755 | 3,775 | -1.95% | 1,136,300 | 2376億544万 | +4.63% | 27.23 | 13.78 |
| 11/30 | 3,830 | 3,865 | 3,770 | 3,850 | +3.36% | 2,194,400 | 2423億2608万 | +7.24% | 27.77 | 14.05 |
| 11/29 | 3,655 | 3,780 | 3,650 | 3,725 | +2.48% | 1,335,700 | 2344億5835万 | +4.22% | 26.87 | 13.59 |
| 11/28 | 3,650 | 3,675 | 3,600 | 3,635 | -1.09% | 761,300 | 2287億9358万 | +2.19% | 26.22 | 13.26 |
| 11/27 | 3,750 | 3,760 | 3,655 | 3,675 | -1.21% | 748,900 | 2313億1126万 | +3.58% | 26.51 | 13.41 |
| 11/24 | 3,725 | 3,820 | 3,700 | 3,720 | +0.81% | 1,040,300 | 2341億4364万 | +5.06% | 26.84 | 13.57 |
| 11/22 | 3,795 | 3,795 | 3,675 | 3,690 | -4.03% | 1,360,100 | 2322億5538万 | +4.44% | 26.62 | 13.47 |
| 11/21 | 3,800 | 3,845 | 3,710 | 3,845 | +2.67% | 1,284,500 | 2417億2692万 | +9.23% | 27.71 | 14.01 |
| 11/20 | 3,560 | 3,765 | 3,560 | 3,745 | +5.05% | 1,942,600 | 2354億4013万 | +7% | 26.98 | 13.65 |
| 11/17 | 3,575 | 3,610 | 3,490 | 3,565 | 0% | 1,063,600 | 2241億2392万 | +2.3% | 25.69 | 12.99 |
| 11/16 | 3,600 | 3,610 | 3,510 | 3,565 | -2.19% | 1,549,100 | 2241億2392万 | +2.27% | 25.69 | 12.99 |
| 11/15 | 3,680 | 3,680 | 3,575 | 3,645 | +2.82% | 1,566,900 | 2291億5334万 | +4.62% | 26.26 | 13.29 |
| 11/14 | 3,685 | 3,685 | 3,530 | 3,545 | -2.21% | 1,065,900 | 2228億6656万 | +2.04% | 25.54 | 12.92 |
| 11/13 | 3,655 | 3,715 | 3,595 | 3,625 | 0% | 1,121,800 | 2278億9599万 | +4.56% | 26.12 | 13.21 |
| 11/10 | 3,575 | 3,650 | 3,515 | 3,625 | -2.03% | 1,104,200 | 2278億9599万 | +4.89% | 26.12 | 13.21 |
| 11/09 | 3,615 | 3,705 | 3,565 | 3,700 | +1.93% | 1,128,200 | 2326億1108万 | +7.75% | 26.66 | 13.49 |
| 11/08 | 3,660 | 3,685 | 3,575 | 3,630 | +0.69% | 1,177,500 | 2282億1033万 | +6.39% | 26.16 | 13.23 |
| 11/07 | 3,645 | 3,675 | 3,590 | 3,605 | -2.83% | 967,500 | 2266億3863万 | +6.03% | 25.98 | 13.14 |
| 11/06 | 3,650 | 3,745 | 3,630 | 3,710 | +3.78% | 1,705,600 | 2332億3976万 | +9.25% | 26.73 | 13.52 |
| 11/02 | 3,595 | 3,630 | 3,505 | 3,575 | +0.56% | 1,512,800 | 2247億5259万 | +5.61% | 25.76 | 13.03 |
| 11/01 | 3,505 | 3,565 | 3,450 | 3,555 | +1.86% | 1,482,300 | 2234億9524万 | +5.02% | 25.62 | 12.96 |
| 10/31 | 3,340 | 3,500 | 3,310 | 3,490 | +5.92% | 1,775,400 | 2194億883万 | +3.07% | 25.15 | 12.72 |
| 10/30 | 3,205 | 3,330 | 3,200 | 3,295 | +3.29% | 1,281,800 | 2071億4959万 | -2.97% | 23.74 | 12.01 |
| 10/27 | 3,220 | 3,245 | 3,155 | 3,190 | -0.62% | 1,036,500 | 2005億4847万 | -6.59% | 22.99 | 11.63 |
| 10/26 | 3,280 | 3,285 | 3,180 | 3,210 | -3.89% | 1,572,900 | 2018億583万 | -6.55% | 23.13 | 11.7 |
| 10/25 | 3,455 | 3,465 | 3,315 | 3,340 | -2.77% | 1,769,100 | 2099億7865万 | -3.22% | 24.07 | 12.17 |
| 10/24 | 3,320 | 3,440 | 3,250 | 3,435 | +3.93% | 1,940,200 | 2159億5109万 | -0.92% | 24.75 | 12.52 |
| 10/23 | 3,395 | 3,450 | 3,285 | 3,305 | -3.36% | 1,602,900 | 2069億9895万 | -5.14% | 23.72 | 12 |
| 10/20 | 3,465 | 3,530 | 3,405 | 3,420 | -2.29% | 1,171,900 | 2142億164万 | -2.01% | 24.55 | 12.42 |
| 10/19 | 3,445 | 3,550 | 3,440 | 3,500 | -0.28% | 1,178,800 | 2192億1221万 | +0.17% | 25.12 | 12.71 |
| 10/18 | 3,400 | 3,515 | 3,310 | 3,510 | +3.85% | 1,833,600 | 2198億3853万 | +0.43% | 25.2 | 12.75 |
| 10/17 | 3,415 | 3,470 | 3,350 | 3,380 | +1.65% | 1,569,500 | 2116億9636万 | -3.18% | 24.26 | 12.27 |
| 10/16 | 3,300 | 3,470 | 3,280 | 3,325 | -1.34% | 2,106,400 | 2082億5159万 | -4.86% | 23.87 | 12.07 |
| 10/13 | 3,530 | 3,530 | 3,340 | 3,370 | -6.39% | 2,040,200 | 2110億7004万 | -3.93% | 24.19 | 12.24 |
| 10/12 | 3,570 | 3,615 | 3,515 | 3,600 | +2.42% | 1,540,100 | 2254億7541万 | +2.13% | 25.84 | 13.07 |
| 10/11 | 3,435 | 3,540 | 3,420 | 3,515 | +3.53% | 1,459,800 | 2201億5169万 | -0.4% | 25.23 | 12.76 |
| 10/10 | 3,405 | 3,455 | 3,355 | 3,395 | +0.74% | 1,571,700 | 2126億3584万 | -3.96% | 24.37 | 12.33 |
| 10/06 | 3,240 | 3,390 | 3,205 | 3,370 | +0.3% | 2,079,800 | 2110億7004万 | -4.83% | 24.19 | 12.24 |
| 10/05 | 3,120 | 3,360 | 3,085 | 3,360 | +9.98% | 2,251,300 | 2104億4372万 | -5.14% | 24.12 | 12.2 |
| 10/04 | 3,090 | 3,150 | 3,050 | 3,055 | -3.32% | 2,268,900 | 1913億4094万 | -13.8% | 21.93 | 11.09 |
| 10/03 | 3,300 | 3,320 | 3,140 | 3,160 | -5.11% | 2,984,400 | 1979億1730万 | -11.16% | 22.68 | 11.47 |
| 10/02 | 3,565 | 3,610 | 3,330 | 3,330 | -5.26% | 2,382,600 | 2085億6475万 | -6.49% | 23.9 | 12.09 |
| 09/29 | 3,445 | 3,545 | 3,395 | 3,515 | +2.78% | 1,411,800 | 2201億5169万 | -1.26% | 25.23 | 12.76 |
| 09/28 | 3,580 | 3,585 | 3,415 | 3,420 | -4.2% | 1,770,100 | 2142億164万 | -3.55% | 24.55 | 12.42 |
| 09/27 | 3,570 | 3,680 | 3,530 | 3,570 | -0.42% | 1,400,500 | 2235億9645万 | +0.99% | 25.63 | 12.96 |
| 09/26 | 3,710 | 3,845 | 3,580 | 3,585 | -4.02% | 2,059,300 | 2245億3593万 | +1.82% | 25.73 | 13.02 |
| 09/25 | 3,795 | 3,795 | 3,635 | 3,735 | -1.19% | 1,886,700 | 2339億3074万 | +6.5% | 26.81 | 13.56 |
| 09/22 | 3,610 | 3,835 | 3,575 | 3,780 | +2.72% | 2,172,300 | 2367億4918万 | +8.53% | 27.13 | 13.73 |
| 09/21 | 3,585 | 3,690 | 3,480 | 3,680 | +1.66% | 2,642,000 | 2293億4190万 | +6.51% | 26.29 | 13.3 |
| 09/20 | 3,680 | 3,820 | 3,620 | 3,620 | -3.08% | 2,169,200 | 2256億263万 | +5.6% | 25.86 | 13.08 |
| 09/19 | 3,910 | 3,995 | 3,730 | 3,735 | -3.61% | 3,694,700 | 2327億6956万 | +9.6% | 26.68 | 13.49 |
| 09/15 | 3,995 | 4,150 | 3,830 | 3,875 | +12.16% | 9,726,000 | 2414億9453万 | +14.44% | 27.68 | 14 |
| 09/14 | 3,555 | 3,560 | 3,430 | 3,455 | -1.57% | 1,443,500 | 2153億1964万 | +2.77% | 24.68 | 12.48 |
| 09/13 | 3,475 | 3,510 | 3,410 | 3,510 | -0.14% | 856,200 | 2187億4730万 | +4.65% | 25.07 | 12.68 |
| 09/12 | 3,535 | 3,580 | 3,485 | 3,515 | +2.78% | 1,048,000 | 2190億5891万 | +5.18% | 25.11 | 12.7 |
| 09/11 | 3,500 | 3,520 | 3,405 | 3,420 | -1.58% | 893,100 | 2131億3840万 | +2.58% | 24.43 | 12.36 |
| 09/08 | 3,585 | 3,610 | 3,465 | 3,475 | -4.92% | 1,720,000 | 2165億6606万 | +4.32% | 24.82 | 12.56 |
| 09/07 | 3,790 | 3,790 | 3,640 | 3,655 | -3.43% | 1,381,400 | 2277億8387万 | +9.99% | 26.11 | 13.21 |
| 09/06 | 3,695 | 3,820 | 3,695 | 3,785 | +2.16% | 1,367,100 | 2358億8562万 | +14.39% | 27.04 | 13.68 |
