株価チャート
2023/09/07～2024/02/05
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 |
| 02/05 | 1,166 | 1,168 | 1,126 | 1,162 | +0.69% | 108,600 | 75億68万 | -3.49% | 26.15 | 5.5 |
| 02/02 | 1,140 | 1,168 | 1,131 | 1,154 | +0.44% | 155,500 | 74億4904万 | -3.99% | 25.97 | 5.47 |
| 02/01 | 1,216 | 1,225 | 1,145 | 1,149 | -7.04% | 372,000 | 74億1676万 | -4.41% | 25.86 | 5.44 |
| 01/31 | 1,205 | 1,245 | 1,180 | 1,236 | +3.26% | 529,200 | 79億7835万 | +2.91% | 27.81 | 5.85 |
| 01/30 | 1,193 | 1,205 | 1,144 | 1,197 | -0.25% | 264,100 | 77億2660万 | +0.17% | 26.94 | 5.67 |
| 01/29 | 1,260 | 1,265 | 1,192 | 1,200 | -5.21% | 164,300 | 77億4597万 | +0.93% | 27 | 5.68 |
| 01/26 | 1,286 | 1,314 | 1,260 | 1,266 | -1.78% | 151,300 | 81億7200万 | +6.93% | 28.49 | 6 |
| 01/25 | 1,283 | 1,294 | 1,255 | 1,289 | +1.82% | 157,700 | 83億2046万 | +9.7% | 29.01 | 6.1 |
| 01/24 | 1,221 | 1,270 | 1,195 | 1,266 | +3.6% | 203,300 | 81億7200万 | +8.48% | 28.49 | 6 |
| 01/23 | 1,269 | 1,323 | 1,206 | 1,222 | -2.16% | 313,700 | 78億8798万 | +5.53% | 27.5 | 5.79 |
| 01/22 | 1,284 | 1,303 | 1,233 | 1,249 | -0.72% | 204,300 | 80億5719万 | +8.51% | 28.11 | 5.92 |
| 01/19 | 1,290 | 1,299 | 1,224 | 1,258 | -2.02% | 343,800 | 81億1525万 | +10.35% | 28.31 | 5.96 |
| 01/18 | 1,300 | 1,354 | 1,262 | 1,284 | +3.13% | 827,000 | 82億8297万 | +13.63% | 28.89 | 6.08 |
| 01/17 | 1,192 | 1,286 | 1,171 | 1,245 | +9.98% | 807,700 | 80億3139万 | +11.46% | 28.02 | 5.9 |
| 01/16 | 1,140 | 1,168 | 1,126 | 1,132 | -0.61% | 105,700 | 73億243万 | +2.26% | 25.47 | 5.36 |
| 01/15 | 1,139 | 1,151 | 1,121 | 1,139 | -0.26% | 83,000 | 73億4759万 | +3.26% | 25.63 | 5.39 |
| 01/12 | 1,200 | 1,215 | 1,134 | 1,142 | -4.67% | 196,200 | 73億6694万 | +3.82% | 25.7 | 5.41 |
| 01/11 | 1,218 | 1,218 | 1,182 | 1,198 | -0.58% | 94,700 | 77億2819万 | +8.91% | 26.96 | 5.67 |
| 01/10 | 1,209 | 1,227 | 1,185 | 1,205 | -0.5% | 140,600 | 77億7335万 | +9.35% | 27.12 | 5.71 |
| 01/09 | 1,180 | 1,244 | 1,176 | 1,211 | +3.77% | 197,900 | 78億1205万 | +9.69% | 27.25 | 5.74 |
| 01/05 | 1,211 | 1,218 | 1,161 | 1,167 | -3.23% | 159,700 | 75億2821万 | +5.71% | 26.26 | 5.53 |
| 01/04 | 1,189 | 1,232 | 1,160 | 1,206 | -0.99% | 168,300 | 77億7980万 | +9.24% | 27.14 | 5.71 |
| 2023 |
| 12/29 | 1,214 | 1,255 | 1,191 | 1,218 | +2.53% | 245,800 | 78億5721万 | +10.63% | 27.41 | 5.74 |
| 12/28 | 1,138 | 1,194 | 1,117 | 1,188 | +5.6% | 205,600 | 76億6368万 | +8.3% | 26.73 | 5.6 |
| 12/27 | 1,110 | 1,130 | 1,076 | 1,125 | +2.09% | 101,900 | 72億5728万 | +2.74% | 25.32 | 5.3 |
| 12/26 | 1,135 | 1,154 | 1,070 | 1,102 | -4.17% | 167,500 | 71億890万 | +0.55% | 24.8 | 5.2 |
| 12/25 | 1,118 | 1,156 | 1,105 | 1,150 | +2.22% | 122,400 | 74億1855万 | +4.93% | 25.88 | 5.42 |
| 12/22 | 1,089 | 1,133 | 1,085 | 1,125 | +3.21% | 107,700 | 72億5728万 | +3.02% | 25.32 | 5.3 |
| 12/21 | 1,048 | 1,092 | 1,041 | 1,090 | +3.12% | 91,200 | 70億3149万 | -0.18% | 24.53 | 5.14 |
| 12/20 | 1,065 | 1,092 | 1,046 | 1,057 | -0.56% | 180,200 | 68億1861万 | -2.85% | 23.79 | 4.98 |
| 12/19 | 1,038 | 1,079 | 1,022 | 1,063 | +1.43% | 143,600 | 68億5732万 | -1.57% | 23.92 | 5.01 |
| 12/18 | 1,069 | 1,070 | 985 | 1,048 | -4.03% | 305,000 | 67億6055万 | -2.51% | 23.58 | 4.94 |
| 12/15 | 1,039 | 1,104 | 1,038 | 1,092 | +4.4% | 197,300 | 70億4440万 | +2.06% | 24.57 | 5.15 |
| 12/14 | 1,051 | 1,094 | 1,026 | 1,046 | +1.06% | 457,900 | 67億4765万 | -1.6% | 23.54 | 4.93 |
| 12/13 | 976 | 1,044 | 976 | 1,035 | +6.81% | 290,800 | 66億7669万 | -2.27% | 23.29 | 4.88 |
| 12/12 | 1,004 | 1,004 | 950 | 969 | -3.49% | 183,000 | 62億5093万 | -8.24% | 21.8 | 4.57 |
| 12/11 | 970 | 1,017 | 961 | 1,004 | +4.69% | 213,700 | 64億7671万 | -4.92% | 22.59 | 4.73 |
| 12/08 | 985 | 1,007 | 956 | 959 | -4.77% | 217,200 | 61億8642万 | -8.84% | 21.58 | 4.52 |
| 12/07 | 1,015 | 1,040 | 990 | 1,007 | -1.66% | 320,900 | 64億9607万 | -4% | 22.66 | 4.75 |
| 12/06 | 1,079 | 1,087 | 970 | 1,024 | -4.92% | 487,400 | 66億573万 | -1.92% | 23.04 | 4.83 |
| 12/05 | 1,152 | 1,152 | 1,024 | 1,077 | -4.01% | 435,300 | 69億4763万 | +3.76% | 24.24 | 5.08 |
| 12/04 | 1,261 | 1,318 | 1,116 | 1,122 | -10.24% | 458,400 | 72億3792万 | +8.93% | 25.25 | 5.29 |
| 12/01 | 1,240 | 1,285 | 1,222 | 1,250 | -1.34% | 522,800 | 80億6364万 | +22.55% | 28.13 | 5.89 |
| 11/30 | 1,238 | 1,328 | 1,221 | 1,267 | +3.94% | 552,800 | 81億7331万 | +25.94% | 28.51 | 5.97 |
| 11/29 | 1,141 | 1,239 | 1,140 | 1,219 | +6.09% | 225,700 | 78億6366万 | +22.88% | 27.43 | 5.75 |
| 11/28 | 1,158 | 1,176 | 1,118 | 1,149 | +0.88% | 92,900 | 74億1210万 | +17.6% | 25.86 | 5.42 |
| 11/27 | 1,123 | 1,158 | 1,053 | 1,139 | +1.7% | 170,600 | 73億4759万 | +17.79% | 25.63 | 5.37 |
| 11/24 | 1,149 | 1,176 | 1,108 | 1,120 | -1.32% | 111,000 | 72億2502万 | +16.3% | 25.2 | 5.28 |
| 11/22 | 1,128 | 1,145 | 1,109 | 1,135 | -0.87% | 37,200 | 73億2178万 | +18.35% | 25.54 | 5.35 |
| 11/21 | 1,132 | 1,178 | 1,103 | 1,145 | +2.69% | 96,900 | 73億8629万 | +20.15% | 25.77 | 5.4 |
| 11/20 | 1,092 | 1,134 | 1,075 | 1,115 | +7.21% | 192,300 | 71億9277万 | +17.86% | 25.09 | 5.26 |
| 11/17 | 1,136 | 1,205 | 1,030 | 1,040 | -7.14% | 396,700 | 67億895万 | +10.87% | 23.4 | 4.9 |
| 11/16 | 1,175 | 1,225 | 1,105 | 1,120 | +11.55% | 1,117,400 | 72億2502万 | +19.91% | 25.2 | 5.28 |
| 11/15 | 1,004 | 1,004 | 1,004 | 1,004 | +17.56% | 11,300 | 64億7671万 | +8.19% | 22.59 | 4.73 |
| 11/14 | 930 | 930 | 835 | 854 | -8.66% | 90,000 | 55億908万 | -7.68% | 19.22 | 4.03 |
| 11/13 | 932 | 950 | 922 | 935 | +2.07% | 19,900 | 60億3160万 | +0.65% | 21.04 | 4.41 |
| 11/10 | 932 | 932 | 908 | 916 | -2.03% | 15,100 | 59億903万 | -1.4% | 20.61 | 4.32 |
| 11/09 | 932 | 946 | 932 | 935 | -0.95% | 10,700 | 60億3160万 | +0.65% | 21.04 | 4.41 |
| 11/08 | 944 | 947 | 914 | 944 | -0.21% | 20,800 | 60億8966万 | +1.61% | 21.24 | 4.45 |
| 11/07 | 957 | 979 | 936 | 946 | -2.47% | 20,200 | 61億256万 | +1.72% | 21.29 | 4.46 |
| 11/06 | 935 | 974 | 920 | 970 | +7.18% | 28,200 | 62億5738万 | +4.3% | 21.83 | 4.57 |
| 11/02 | 902 | 919 | 895 | 905 | +1.57% | 13,600 | 58億3807万 | -2.79% | 20.36 | 4.27 |
| 11/01 | 886 | 898 | 875 | 891 | +0.34% | 18,300 | 57億4776万 | -4.6% | 20.05 | 4.2 |
| 10/31 | 873 | 889 | 855 | 888 | +3.02% | 14,000 | 57億2841万 | -5.33% | 19.98 | 4.19 |
| 10/30 | 880 | 888 | 862 | 862 | -2.93% | 10,200 | 55億6068万 | -8.4% | 19.4 | 4.06 |
| 10/27 | 870 | 888 | 860 | 888 | +1.95% | 13,200 | 57億2841万 | -5.83% | 19.98 | 4.19 |
| 10/26 | 890 | 903 | 871 | 871 | -2.02% | 23,000 | 56億1874万 | -7.54% | 19.6 | 4.11 |
| 10/25 | 915 | 942 | 880 | 889 | -2.84% | 35,500 | 57億3486万 | -5.73% | 20 | 4.19 |
| 10/24 | 858 | 917 | 858 | 915 | +6.64% | 70,900 | 59億258万 | -2.87% | 20.59 | 4.31 |
| 10/23 | 877 | 893 | 840 | 858 | -4.03% | 91,000 | 55億3488万 | -8.82% | 19.31 | 4.04 |
| 10/20 | 1,030 | 1,031 | 851 | 894 | -12.7% | 267,200 | 57億6711万 | -5.1% | 20.12 | 4.21 |
| 10/19 | 1,010 | 1,045 | 1,007 | 1,024 | -0.58% | 72,500 | 66億573万 | +8.94% | 23.04 | 4.83 |
| 10/18 | 991 | 1,030 | 987 | 1,030 | +4.78% | 78,600 | 66億4444万 | +10.28% | 23.18 | 4.86 |
| 10/17 | 962 | 992 | 962 | 983 | +2.08% | 40,100 | 63億4125万 | +5.81% | 22.12 | 4.63 |
| 10/16 | 964 | 989 | 947 | 963 | +4.79% | 51,900 | 62億1223万 | +4.11% | 21.67 | 4.54 |
| 10/13 | 943 | 944 | 919 | 919 | -2.23% | 16,000 | 59億2839万 | -0.33% | 20.68 | 4.33 |
| 10/12 | 965 | 965 | 938 | 940 | -2.69% | 17,400 | 60億6386万 | +2.06% | 21.15 | 4.43 |
| 10/11 | 950 | 975 | 946 | 966 | +1.68% | 22,300 | 62億3158万 | +5.11% | 21.74 | 4.55 |
| 10/10 | 935 | 955 | 935 | 950 | +1.82% | 10,200 | 61億2837万 | +3.94% | 21.38 | 4.48 |
| 10/06 | 949 | 949 | 921 | 933 | -1.48% | 11,500 | 60億1870万 | +2.41% | 20.99 | 4.4 |
| 10/05 | 912 | 951 | 912 | 947 | +3.84% | 31,900 | 61億901万 | +4.18% | 21.31 | 4.46 |
| 10/04 | 911 | 930 | 889 | 912 | -1.94% | 39,700 | 58億8323万 | +0.55% | 20.52 | 4.3 |
| 10/03 | 962 | 962 | 922 | 930 | -4.71% | 31,800 | 59億9935万 | +2.54% | 20.93 | 4.38 |
| 10/02 | 952 | 994 | 952 | 976 | +3.39% | 56,100 | 62億9609万 | +7.96% | 21.96 | 4.6 |
| 09/29 | 992 | 996 | 901 | 944 | -4.93% | 94,700 | 60億8966万 | +5.12% | 21.24 | 5.04 |
| 09/28 | 982 | 994 | 955 | 993 | +0.61% | 36,500 | 64億575万 | +11.32% | 22.35 | 5.3 |
| 09/27 | 975 | 1,006 | 966 | 987 | -0.3% | 36,700 | 63億6705万 | +11.65% | 22.21 | 5.27 |
| 09/26 | 954 | 996 | 942 | 990 | +2.7% | 56,700 | 63億8640万 | +13.01% | 22.28 | 5.28 |
| 09/25 | 900 | 983 | 900 | 964 | +6.05% | 85,900 | 62億1868万 | +10.93% | 21.69 | 5.15 |
| 09/22 | 872 | 933 | 869 | 909 | +4% | 116,400 | 58億6388万 | +5.45% | 20.45 | 4.85 |
| 09/21 | 894 | 894 | 864 | 874 | -2.35% | 28,000 | 56億3810万 | +1.98% | 19.67 | 4.67 |
| 09/20 | 864 | 901 | 852 | 895 | +3.59% | 33,500 | 57億7356万 | +4.92% | 20.14 | 4.78 |
| 09/19 | 870 | 884 | 850 | 864 | -0.69% | 25,800 | 55億7359万 | +1.77% | 19.44 | 4.61 |
| 09/15 | 877 | 877 | 865 | 870 | -1.25% | 12,300 | 56億1229万 | +3.08% | 19.58 | 4.64 |
| 09/14 | 866 | 892 | 866 | 881 | +2.09% | 28,200 | 56億8325万 | +5.13% | 19.82 | 4.7 |
| 09/13 | 860 | 866 | 846 | 863 | -0.46% | 29,800 | 55億6714万 | +3.85% | 19.42 | 4.61 |
| 09/12 | 904 | 904 | 860 | 867 | -3.88% | 29,900 | 55億9294万 | +5.09% | 19.51 | 4.63 |
| 09/11 | 878 | 915 | 878 | 902 | +2.5% | 26,900 | 58億1872万 | +10% | 20.3 | 4.82 |
| 09/08 | 902 | 902 | 873 | 880 | -2.22% | 15,900 | 56億7680万 | +8.37% | 19.8 | 4.7 |
| 09/07 | 906 | 920 | 877 | 900 | +1.24% | 36,500 | 58億582万 | +11.52% | 20.25 | 4.8 |
