株価チャート
2023/08/28～2024/01/24
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 |
| 01/24 | 1,885 | 1,885 | 1,832 | 1,850 | -1.86% | 25,300 | 276億7931万 | -3.65% | 36.96 | 16.38 |
| 01/23 | 1,926 | 1,935 | 1,860 | 1,885 | -1.36% | 48,000 | 282億297万 | -1.72% | 37.66 | 16.69 |
| 01/22 | 1,905 | 1,948 | 1,866 | 1,911 | +1.97% | 36,700 | 285億4824万 | -0.26% | 38.18 | 16.92 |
| 01/19 | 1,823 | 1,915 | 1,810 | 1,874 | +3.42% | 48,700 | 279億9550万 | -1.99% | 37.44 | 16.59 |
| 01/18 | 1,811 | 1,830 | 1,798 | 1,812 | +0.22% | 23,400 | 270億6929万 | -5.23% | 36.2 | 16.04 |
| 01/17 | 1,857 | 1,876 | 1,787 | 1,808 | -3.47% | 39,000 | 270億953万 | -5.54% | 36.12 | 16.01 |
| 01/16 | 1,880 | 1,892 | 1,835 | 1,873 | -0.37% | 38,200 | 279億8056万 | -2.35% | 37.42 | 16.58 |
| 01/15 | 1,883 | 1,883 | 1,852 | 1,880 | -0.16% | 20,700 | 280億8513万 | -2.08% | 37.56 | 16.65 |
| 01/12 | 1,899 | 1,909 | 1,808 | 1,883 | -1.36% | 68,800 | 281億2995万 | -1.88% | 37.62 | 16.67 |
| 01/11 | 1,950 | 1,954 | 1,890 | 1,909 | -1.45% | 41,300 | 285億1836万 | -0.62% | 38.14 | 16.9 |
| 01/10 | 1,910 | 1,950 | 1,900 | 1,937 | -0.1% | 36,100 | 289億3665万 | +0.99% | 38.7 | 17.15 |
| 01/09 | 1,927 | 1,951 | 1,861 | 1,939 | +0.88% | 81,200 | 289億6653万 | +1.25% | 38.74 | 17.17 |
| 01/05 | 1,990 | 2,008 | 1,919 | 1,922 | -3.32% | 42,300 | 287億1256万 | +0.63% | 38.4 | 17.02 |
| 01/04 | 1,990 | 2,025 | 1,962 | 1,988 | -1.14% | 62,100 | 296億9853万 | +4.41% | 39.72 | 17.6 |
| 01/01 | 株式分割 1→2 |
| 2023 |
| 12/29 | 2,050 | 2,050 | 1,990 | 2,011 | -1.18% | 62,200 | 300億4213万 | +6.01% | 49.02 | 17.78 |
| 12/28 | 1,965 | 2,035 | 1,964 | 2,035 | +3.04% | 45,500 | 608億133万 | +7.73% | 99.2 | 35.98 |
| 12/27 | 1,970 | 2,015 | 1,940 | 1,975 | +1.67% | 78,400 | 295億433万 | +4.94% | 48.14 | 17.46 |
| 12/26 | 1,975 | 1,990 | 1,940 | 1,943 | +0.52% | 45,600 | 290億1881万 | +3.6% | 47.35 | 17.17 |
| 12/25 | 1,968 | 2,003 | 1,933 | 1,933 | -1.02% | 69,200 | 288億6942万 | +3.34% | 47.1 | 17.08 |
| 12/22 | 1,955 | 1,955 | 1,900 | 1,953 | -0.13% | 82,400 | 291億6820万 | +4.86% | 47.59 | 17.26 |
| 12/21 | 1,918 | 1,970 | 1,905 | 1,955 | +0.77% | 39,400 | 281億3466万 | +5.45% | 45.9 | 16.65 |
| 12/20 | 1,995 | 2,008 | 1,940 | 1,940 | -1.4% | 90,400 | 279億1879万 | +5.04% | 45.55 | 16.52 |
| 12/19 | 1,923 | 1,968 | 1,890 | 1,968 | +2.34% | 63,400 | 283億1455万 | +7.05% | 46.2 | 16.75 |
| 12/18 | 1,948 | 1,948 | 1,888 | 1,923 | +1.85% | 76,400 | 276億6695万 | +5.05% | 45.14 | 16.37 |
| 12/15 | 1,813 | 1,915 | 1,813 | 1,888 | +4.28% | 76,400 | 271億6326万 | +3.65% | 44.32 | 16.07 |
| 12/14 | 1,860 | 1,890 | 1,795 | 1,810 | -0.82% | 74,400 | 260億4794万 | -0.17% | 42.5 | 15.41 |
| 12/13 | 1,833 | 1,853 | 1,800 | 1,825 | +0.83% | 52,200 | 262億6381万 | +0.83% | 42.85 | 15.54 |
| 12/12 | 1,913 | 1,925 | 1,778 | 1,810 | -3.6% | 140,000 | 260億4794万 | +0.33% | 42.5 | 15.41 |
| 12/11 | 1,878 | 1,943 | 1,863 | 1,878 | 0% | 89,400 | 270億1935万 | +4.36% | 44.08 | 15.99 |
| 12/08 | 1,930 | 1,985 | 1,875 | 1,878 | -1.57% | 149,200 | 270億1935万 | +4.95% | 44.08 | 15.99 |
| 12/07 | 1,935 | 1,935 | 1,870 | 1,908 | -0.26% | 68,800 | 274億5108万 | +7.46% | 44.79 | 16.24 |
| 12/06 | 1,853 | 1,913 | 1,818 | 1,913 | +3.24% | 79,400 | 275億2303万 | +8.6% | 44.91 | 16.29 |
| 12/05 | 1,918 | 1,918 | 1,853 | 1,853 | -4.26% | 79,000 | 266億5957万 | +5.98% | 43.5 | 15.77 |
| 12/04 | 1,833 | 1,963 | 1,833 | 1,935 | +5.16% | 181,200 | 278億4684万 | +11.53% | 45.43 | 16.48 |
| 12/01 | 1,850 | 1,865 | 1,818 | 1,840 | -0.41% | 56,200 | 264億7968万 | +7.1% | 43.2 | 15.67 |
| 11/30 | 1,850 | 1,860 | 1,793 | 1,848 | +1.09% | 75,600 | 265億8761万 | +8.42% | 43.38 | 15.73 |
| 11/29 | 1,773 | 1,845 | 1,773 | 1,828 | +3.25% | 75,400 | 262億9979万 | +8.01% | 42.91 | 15.56 |
| 11/28 | 1,813 | 1,823 | 1,748 | 1,770 | -1.94% | 103,000 | 254億7230万 | +5.42% | 41.56 | 15.07 |
| 11/27 | 1,828 | 1,858 | 1,793 | 1,805 | -1.23% | 72,000 | 259億7599万 | +7.95% | 42.38 | 15.37 |
| 11/24 | 1,853 | 1,868 | 1,823 | 1,828 | -0.95% | 94,200 | 262億9979万 | +9.96% | 42.91 | 15.56 |
| 11/22 | 1,825 | 1,853 | 1,800 | 1,845 | +1.79% | 105,800 | 265億5163万 | +11.68% | 43.32 | 15.71 |
| 11/21 | 1,815 | 1,828 | 1,785 | 1,813 | +0.42% | 88,800 | 260億2541万 | +10.59% | 42.46 | 15.4 |
| 11/20 | 1,745 | 1,810 | 1,745 | 1,805 | +3.29% | 160,800 | 259億1772万 | +11.08% | 42.29 | 15.34 |
| 11/17 | 1,750 | 1,755 | 1,683 | 1,748 | -0.14% | 87,600 | 250億9209万 | +8.34% | 40.94 | 14.85 |
| 11/16 | 1,753 | 1,753 | 1,683 | 1,750 | -0.71% | 81,800 | 251億2799万 | +8.76% | 41 | 14.87 |
| 11/15 | 1,785 | 1,828 | 1,753 | 1,763 | +2.77% | 114,600 | 253億747万 | +9.81% | 41.29 | 14.97 |
| 11/14 | 1,803 | 1,815 | 1,693 | 1,715 | -2.97% | 158,400 | 246億2543万 | +7.05% | 40.18 | 14.57 |
| 11/13 | 1,765 | 1,835 | 1,758 | 1,768 | +4.12% | 196,400 | 253億7927万 | +10.47% | 41.41 | 15.02 |
| 11/10 | 1,708 | 1,708 | 1,660 | 1,698 | -0.59% | 71,000 | 243億7415万 | +6.23% | 39.77 | 14.42 |
| 11/09 | 1,735 | 1,735 | 1,698 | 1,708 | -1.01% | 62,400 | 245億1773万 | +7.05% | 40 | 14.51 |
| 11/08 | 1,740 | 1,760 | 1,713 | 1,725 | +3.14% | 133,600 | 247億6901万 | +8.15% | 40.41 | 14.66 |
| 11/07 | 1,693 | 1,698 | 1,660 | 1,673 | -1.18% | 36,400 | 240億1517万 | +4.86% | 39.18 | 14.21 |
| 11/06 | 1,665 | 1,718 | 1,645 | 1,693 | +4.96% | 123,000 | 243億235万 | +5.85% | 39.65 | 14.38 |
| 11/02 | 1,595 | 1,618 | 1,573 | 1,613 | +4.54% | 61,200 | 231億5364万 | +0.72% | 37.78 | 13.7 |
| 11/01 | 1,583 | 1,583 | 1,525 | 1,543 | -1.28% | 30,600 | 221億4852万 | -4.07% | 36.14 | 13.11 |
| 10/31 | 1,588 | 1,593 | 1,538 | 1,563 | -0.32% | 75,400 | 224億3570万 | -3.37% | 36.61 | 13.28 |
| 10/30 | 1,513 | 1,580 | 1,513 | 1,568 | +2.45% | 74,400 | 225億750万 | -3.72% | 36.72 | 13.32 |
| 10/27 | 1,505 | 1,543 | 1,498 | 1,530 | +1.66% | 58,600 | 219億6904万 | -6.71% | 35.84 | 13 |
| 10/26 | 1,494 | 1,518 | 1,483 | 1,505 | -0.17% | 61,600 | 216億1007万 | -8.9% | 35.26 | 12.79 |
| 10/25 | 1,570 | 1,575 | 1,508 | 1,508 | -2.11% | 64,600 | 216億4596万 | -9.35% | 35.32 | 12.81 |
| 10/24 | 1,525 | 1,555 | 1,453 | 1,540 | +1.65% | 109,800 | 221億1263万 | -8.11% | 36.08 | 13.08 |
| 10/23 | 1,553 | 1,593 | 1,515 | 1,515 | -4.42% | 72,600 | 217億5011万 | -10.25% | 35.49 | 12.87 |
| 10/20 | 1,508 | 1,593 | 1,505 | 1,585 | +2.76% | 87,200 | 227億5507万 | -6.98% | 37.13 | 13.46 |
| 10/19 | 1,575 | 1,588 | 1,538 | 1,543 | -2.22% | 73,000 | 221億4491万 | -10.11% | 36.13 | 13.1 |
| 10/18 | 1,520 | 1,578 | 1,515 | 1,578 | +3.78% | 105,800 | 226億4739万 | -8.92% | 36.95 | 13.4 |
| 10/17 | 1,523 | 1,535 | 1,503 | 1,520 | +2.81% | 99,000 | 218億2189万 | -13.14% | 35.6 | 12.91 |
| 10/16 | 1,500 | 1,533 | 1,447 | 1,479 | -2.25% | 168,600 | 212億2610万 | -16.66% | 34.63 | 12.56 |
| 10/13 | 1,600 | 1,603 | 1,510 | 1,513 | -7.07% | 162,000 | 217億1422万 | -15.93% | 35.43 | 12.85 |
| 10/12 | 1,630 | 1,640 | 1,603 | 1,628 | -1.81% | 109,800 | 233億6522万 | -10.63% | 38.12 | 13.83 |
| 10/11 | 1,703 | 1,713 | 1,658 | 1,658 | -1.92% | 39,600 | 237億9591万 | -10.11% | 38.82 | 14.08 |
| 10/10 | 1,670 | 1,700 | 1,670 | 1,690 | +1.35% | 24,600 | 242億6250万 | -9.24% | 39.59 | 14.36 |
| 10/06 | 1,703 | 1,723 | 1,648 | 1,668 | -2.06% | 37,200 | 239億3948万 | -11.3% | 39.06 | 14.16 |
| 10/05 | 1,650 | 1,710 | 1,648 | 1,703 | +3.65% | 54,200 | 244億4196万 | -10.39% | 39.88 | 14.46 |
| 10/04 | 1,660 | 1,688 | 1,633 | 1,643 | -3.1% | 110,000 | 235億8057万 | -14.41% | 38.47 | 13.95 |
| 10/03 | 1,728 | 1,758 | 1,680 | 1,695 | -1.88% | 94,400 | 243億3428万 | -12.72% | 39.7 | 14.4 |
| 10/02 | 1,788 | 1,790 | 1,728 | 1,728 | -2.54% | 81,000 | 248億87万 | -11.95% | 40.46 | 14.67 |
| 09/29 | 1,765 | 1,808 | 1,753 | 1,773 | +1.72% | 85,200 | 254億4691万 | -10.39% | 41.52 | 16.57 |
| 09/28 | 1,795 | 1,795 | 1,738 | 1,743 | -2.92% | 54,000 | 250億1622万 | -12.57% | 40.82 | 16.29 |
| 09/27 | 1,755 | 1,795 | 1,740 | 1,795 | +2.28% | 70,000 | 257億6993万 | -10.56% | 42.05 | 16.78 |
| 09/26 | 1,858 | 1,868 | 1,755 | 1,755 | -5.26% | 130,800 | 251億9567万 | -13.03% | 41.11 | 16.4 |
| 09/25 | 1,868 | 1,878 | 1,795 | 1,853 | -0.8% | 162,200 | 265億9543万 | -8.88% | 43.39 | 17.31 |
| 09/22 | 1,795 | 1,885 | 1,770 | 1,868 | +2.05% | 101,200 | 268億1078万 | -8.55% | 43.74 | 17.45 |
| 09/21 | 1,753 | 1,830 | 1,735 | 1,830 | +2.81% | 166,200 | 259億9242万 | -10.78% | 42.41 | 16.92 |
| 09/20 | 1,820 | 1,840 | 1,780 | 1,780 | -2.2% | 69,200 | 252億8225万 | -13.72% | 41.25 | 16.46 |
| 09/19 | 1,848 | 1,853 | 1,805 | 1,820 | -1.75% | 75,000 | 258億5039万 | -12.58% | 42.18 | 16.83 |
| 09/15 | 1,905 | 1,905 | 1,830 | 1,853 | -3.14% | 133,800 | 263億1200万 | -11.66% | 42.93 | 17.13 |
| 09/14 | 1,895 | 1,978 | 1,895 | 1,913 | +1.32% | 93,800 | 271億6421万 | -9.32% | 44.32 | 17.68 |
| 09/13 | 1,918 | 1,928 | 1,860 | 1,888 | -2.58% | 146,400 | 268億912万 | -10.88% | 43.74 | 17.45 |
| 09/12 | 2,015 | 2,055 | 1,928 | 1,938 | -4.67% | 266,800 | 275億1930万 | -8.99% | 44.9 | 17.92 |
| 09/11 | 2,070 | 2,078 | 1,985 | 2,033 | -3.44% | 329,800 | 288億6863万 | -4.98% | 47.1 | 18.79 |
| 09/08 | 2,073 | 2,113 | 2,048 | 2,105 | -0.12% | 133,400 | 298億9839万 | -2% | 48.78 | 19.46 |
| 09/07 | 2,093 | 2,113 | 2,065 | 2,108 | +1.57% | 108,200 | 299億3390万 | -2.2% | 48.84 | 19.49 |
| 09/06 | 2,173 | 2,173 | 2,073 | 2,075 | -4.82% | 125,000 | 294億7228万 | -4.02% | 48.09 | 19.19 |
| 09/05 | 2,115 | 2,185 | 2,095 | 2,180 | +3.07% | 65,200 | 309億6365万 | +0.41% | 50.52 | 20.16 |
| 09/04 | 2,150 | 2,160 | 2,110 | 2,115 | -1.51% | 48,200 | 300億4042万 | -2.89% | 49.01 | 19.56 |
| 09/01 | 2,155 | 2,168 | 2,128 | 2,148 | -0.35% | 93,200 | 305億204万 | -1.72% | 49.77 | 19.86 |
| 08/31 | 2,193 | 2,193 | 2,155 | 2,155 | -1.71% | 24,200 | 306億856万 | -1.64% | 49.94 | 19.93 |
| 08/30 | 2,240 | 2,240 | 2,175 | 2,193 | -0.68% | 42,400 | 311億4120万 | -0.11% | 50.81 | 20.27 |
| 08/29 | 2,178 | 2,230 | 2,178 | 2,208 | +0.46% | 76,400 | 313億5425万 | +0.39% | 51.16 | 20.41 |
| 08/28 | 2,153 | 2,200 | 2,133 | 2,198 | +3.53% | 48,200 | 312億1221万 | -0.29% | 50.92 | 20.32 |
