株価チャート
2023/08/24~2024/01/22
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 |
01/22 | 2,050 | 2,056 | 1,980 | 2,014 | +0.05% | 32,100 | 402億7070万 | +12.2% | 11.1 | 0.48 |
01/19 | 2,000 | 2,020 | 1,931 | 2,013 | +1.67% | 94,400 | 402億5071万 | +13.03% | 11.1 | 0.48 |
01/18 | 1,931 | 1,986 | 1,929 | 1,980 | +2.8% | 37,200 | 395億9086万 | +12.12% | 10.92 | 0.47 |
01/17 | 1,880 | 1,937 | 1,880 | 1,926 | +3.16% | 48,400 | 385億1111万 | +9.99% | 10.62 | 0.46 |
01/16 | 1,825 | 1,901 | 1,825 | 1,867 | +2.3% | 67,900 | 373億3138万 | +7.3% | 10.29 | 0.45 |
01/15 | 1,803 | 1,831 | 1,803 | 1,825 | +1.22% | 28,800 | 364億9158万 | +5.37% | 10.06 | 0.44 |
01/12 | 1,812 | 1,820 | 1,799 | 1,803 | +0.17% | 26,300 | 360億5168万 | +4.46% | 9.94 | 0.43 |
01/11 | 1,782 | 1,810 | 1,770 | 1,800 | +1.93% | 33,500 | 359億9169万 | +4.65% | 9.92 | 0.43 |
01/10 | 1,760 | 1,788 | 1,760 | 1,766 | +0.46% | 24,100 | 353億1185万 | +3.03% | 9.74 | 0.42 |
01/09 | 1,752 | 1,765 | 1,750 | 1,758 | +0.06% | 21,200 | 351億5189万 | +2.81% | 9.69 | 0.42 |
01/05 | 1,742 | 1,760 | 1,738 | 1,757 | +0.86% | 15,800 | 351億3189万 | +3.11% | 9.69 | 0.42 |
01/04 | 1,723 | 1,754 | 1,719 | 1,742 | -0.06% | 11,000 | 348億3196万 | +2.65% | 9.6 | 0.42 |
2023 |
12/29 | 1,733 | 1,746 | 1,729 | 1,743 | +0.35% | 9,200 | 348億5195万 | +3.2% | 9.61 | 0.42 |
12/28 | 1,743 | 1,774 | 1,737 | 1,737 | -0.29% | 18,300 | 347億3198万 | +3.39% | 9.58 | 0.42 |
12/27 | 1,726 | 1,742 | 1,703 | 1,742 | +0.99% | 9,100 | 348億3196万 | +4.25% | 9.6 | 0.42 |
12/26 | 1,720 | 1,748 | 1,719 | 1,725 | +0.29% | 6,900 | 344億9204万 | +3.85% | 9.51 | 0.41 |
12/25 | 1,780 | 1,780 | 1,694 | 1,720 | -2.82% | 19,700 | 343億9206万 | +4.12% | 9.48 | 0.41 |
12/22 | 1,736 | 1,770 | 1,736 | 1,770 | +1.43% | 41,700 | 353億9183万 | +7.66% | 9.76 | 0.42 |
12/21 | 1,732 | 1,760 | 1,714 | 1,745 | -1.3% | 27,500 | 348億9195万 | +6.79% | 9.62 | 0.42 |
12/20 | 1,749 | 1,776 | 1,736 | 1,768 | +1.03% | 44,200 | 353億5184万 | +8.87% | 9.75 | 0.42 |
12/19 | 1,742 | 1,760 | 1,721 | 1,750 | -0.68% | 36,400 | 349億9192万 | +8.49% | 9.65 | 0.42 |
12/18 | 1,780 | 1,782 | 1,729 | 1,762 | +0.4% | 55,700 | 352億3187万 | +9.99% | 9.71 | 0.42 |
12/15 | 1,717 | 1,756 | 1,717 | 1,755 | +2.75% | 37,500 | 350億9190万 | +10.24% | 9.67 | 0.42 |
12/14 | 1,696 | 1,727 | 1,682 | 1,708 | -0.06% | 49,600 | 341億5212万 | +7.96% | 9.42 | 0.41 |
12/13 | 1,648 | 1,711 | 1,643 | 1,709 | +3.7% | 48,300 | 341億7211万 | +8.92% | 9.42 | 0.41 |
12/12 | 1,641 | 1,660 | 1,639 | 1,648 | +0.12% | 19,300 | 329億5239万 | +5.84% | 9.09 | 0.39 |
12/11 | 1,632 | 1,656 | 1,614 | 1,646 | +2.11% | 30,400 | 329億1240万 | +6.47% | 9.07 | 0.39 |
12/08 | 1,635 | 1,663 | 1,589 | 1,612 | -1.95% | 58,500 | 322億3256万 | +5.02% | 8.89 | 0.39 |
12/07 | 1,670 | 1,671 | 1,632 | 1,644 | -1.97% | 27,200 | 328億7241万 | +7.8% | 9.06 | 0.39 |
12/06 | 1,660 | 1,683 | 1,653 | 1,677 | +1.02% | 24,100 | 335億3226万 | +10.91% | 9.24 | 0.4 |
12/05 | 1,652 | 1,670 | 1,644 | 1,660 | +0.48% | 14,100 | 331億9234万 | +10.81% | 9.15 | 0.4 |
12/04 | 1,634 | 1,665 | 1,604 | 1,652 | +0.12% | 44,800 | 330億3237万 | +11.17% | 9.11 | 0.39 |
12/01 | 1,655 | 1,673 | 1,633 | 1,650 | -0.54% | 35,600 | 329億9238万 | +11.94% | 9.1 | 0.39 |
11/30 | 1,655 | 1,670 | 1,616 | 1,659 | +2.34% | 43,500 | 331億7234万 | +13.55% | 9.15 | 0.4 |
11/29 | 1,579 | 1,635 | 1,570 | 1,621 | +3.31% | 28,100 | 324億1252万 | +11.95% | 8.94 | 0.39 |
11/28 | 1,554 | 1,575 | 1,554 | 1,569 | +0.97% | 20,400 | 313億7276万 | +9.26% | 8.65 | 0.38 |
11/27 | 1,525 | 1,565 | 1,525 | 1,554 | +1.97% | 15,100 | 310億7283万 | +8.98% | 8.57 | 0.37 |
11/24 | 1,515 | 1,545 | 1,503 | 1,524 | +0.59% | 23,900 | 304億7296万 | +7.48% | 8.4 | 0.36 |
11/22 | 1,480 | 1,518 | 1,480 | 1,515 | +2.36% | 9,400 | 302億9301万 | +7.45% | 8.35 | 0.36 |
11/21 | 1,507 | 1,507 | 1,480 | 1,480 | -1.33% | 9,000 | 295億9317万 | +5.49% | 8.16 | 0.35 |
11/20 | 1,520 | 1,527 | 1,500 | 1,500 | -1.77% | 11,100 | 299億9308万 | +7.37% | 8.27 | 0.36 |
11/17 | 1,501 | 1,529 | 1,477 | 1,527 | +1.6% | 13,300 | 305億3295万 | +9.78% | 8.42 | 0.37 |
11/16 | 1,501 | 1,510 | 1,495 | 1,503 | +0.27% | 9,000 | 300億5306万 | +8.6% | 8.29 | 0.36 |
11/15 | 1,520 | 1,521 | 1,495 | 1,499 | -0.73% | 15,800 | 299億7308万 | +8.7% | 8.26 | 0.36 |
11/14 | 1,468 | 1,512 | 1,468 | 1,510 | +3.28% | 18,100 | 301億9303万 | +9.74% | 8.32 | 0.36 |
11/13 | 1,494 | 1,494 | 1,445 | 1,462 | -3.37% | 27,800 | 292億3325万 | +6.64% | 8.06 | 0.35 |
11/10 | 1,498 | 1,516 | 1,475 | 1,513 | -0.39% | 49,300 | 302億5302万 | +10.44% | 8.34 | 0.36 |
11/09 | 1,439 | 1,525 | 1,431 | 1,519 | +10.15% | 214,000 | 303億7299万 | +11.28% | 8.37 | 0.36 |
11/08 | 1,398 | 1,399 | 1,354 | 1,379 | -1.08% | 63,800 | 275億7363万 | +1.25% | 7.6 | 0.33 |
11/07 | 1,380 | 1,397 | 1,380 | 1,394 | +1.23% | 13,200 | 278億7356万 | +2.05% | 7.68 | 0.33 |
11/06 | 1,391 | 1,391 | 1,367 | 1,377 | +0.07% | 30,000 | 275億3364万 | +0.58% | 7.59 | 0.33 |
11/02 | 1,365 | 1,383 | 1,365 | 1,376 | +1.93% | 14,300 | 275億1365万 | +0.22% | 7.59 | 0.33 |
11/01 | 1,352 | 1,355 | 1,343 | 1,350 | +0.75% | 11,600 | 269億9377万 | -2.03% | 7.44 | 0.32 |
10/31 | 1,342 | 1,346 | 1,334 | 1,340 | +0.83% | 27,500 | 267億9381万 | -3.11% | 7.39 | 0.32 |
10/30 | 1,350 | 1,350 | 1,320 | 1,329 | -1.48% | 34,500 | 265億7386万 | -4.25% | 7.33 | 0.32 |
10/27 | 1,341 | 1,359 | 1,337 | 1,349 | +0.6% | 5,400 | 269億7377万 | -3.09% | 7.44 | 0.32 |
10/26 | 1,344 | 1,351 | 1,340 | 1,341 | -0.22% | 7,900 | 268億1381万 | -3.87% | 7.39 | 0.32 |
10/25 | 1,334 | 1,360 | 1,333 | 1,344 | +1.2% | 15,500 | 268億7380万 | -3.79% | 7.41 | 0.32 |
10/24 | 1,320 | 1,340 | 1,313 | 1,328 | +0.61% | 24,100 | 265億5387万 | -5.01% | 7.32 | 0.32 |
10/23 | 1,320 | 1,325 | 1,317 | 1,320 | -0.45% | 17,400 | 263億9391万 | -5.71% | 7.28 | 0.32 |
10/20 | 1,319 | 1,326 | 1,315 | 1,326 | -0.6% | 15,900 | 265億1388万 | -5.49% | 7.31 | 0.32 |
10/19 | 1,328 | 1,336 | 1,327 | 1,334 | -0.37% | 7,800 | 266億7384万 | -5.05% | 7.35 | 0.32 |
10/18 | 1,346 | 1,359 | 1,335 | 1,339 | -0.45% | 23,200 | 267億7382万 | -4.83% | 7.38 | 0.32 |
10/17 | 1,334 | 1,352 | 1,328 | 1,345 | +0.9% | 22,100 | 268億9379万 | -4.47% | 7.41 | 0.32 |
10/16 | 1,333 | 1,342 | 1,325 | 1,333 | +0.23% | 27,200 | 266億5385万 | -5.39% | 7.35 | 0.32 |
10/13 | 1,359 | 1,359 | 1,315 | 1,330 | -2.13% | 32,300 | 265億9386万 | -5.67% | 7.33 | 0.32 |
10/12 | 1,370 | 1,385 | 1,341 | 1,359 | -1.16% | 29,900 | 271億7373万 | -3.82% | 7.49 | 0.32 |
10/11 | 1,407 | 1,407 | 1,375 | 1,375 | -3.51% | 19,900 | 274億9365万 | -2.83% | 7.58 | 0.33 |
10/10 | 1,410 | 1,446 | 1,410 | 1,425 | +2.08% | 47,600 | 284億9342万 | +0.78% | 7.86 | 0.34 |
10/06 | 1,413 | 1,420 | 1,388 | 1,396 | -1.48% | 26,900 | 279億1356万 | -0.99% | 7.7 | 0.33 |
10/05 | 1,403 | 1,418 | 1,398 | 1,417 | +1% | 11,800 | 283億3346万 | +0.71% | 7.81 | 0.34 |
10/04 | 1,416 | 1,434 | 1,385 | 1,403 | -2.97% | 34,600 | 280億5352万 | +0.07% | 7.73 | 0.34 |
10/03 | 1,465 | 1,466 | 1,435 | 1,446 | -1.3% | 41,100 | 289億1332万 | +3.43% | 7.97 | 0.35 |
10/02 | 1,482 | 1,501 | 1,463 | 1,465 | -1.15% | 17,700 | 292億9324万 | +5.24% | 8.08 | 0.35 |
09/29 | 1,500 | 1,501 | 1,470 | 1,482 | -0.2% | 22,100 | 296億3316万 | +7% | 8.17 | 0.36 |
09/28 | 1,515 | 1,560 | 1,485 | 1,485 | -0.34% | 85,500 | 296億9314万 | +7.76% | 8.19 | 0.36 |
09/27 | 1,486 | 1,509 | 1,470 | 1,490 | +1.02% | 54,800 | 297億9312万 | +8.76% | 8.21 | 0.36 |
09/26 | 1,482 | 1,487 | 1,445 | 1,475 | +0.75% | 43,500 | 294億9319万 | +8.38% | 8.13 | 0.36 |
09/25 | 1,450 | 1,465 | 1,437 | 1,464 | +2.16% | 24,000 | 292億7324万 | +8.2% | 8.07 | 0.35 |
09/22 | 1,407 | 1,433 | 1,407 | 1,433 | +1.49% | 38,500 | 286億5338万 | +6.54% | 7.9 | 0.35 |
09/21 | 1,408 | 1,414 | 1,389 | 1,412 | +1% | 28,000 | 282億3348万 | +5.45% | 7.78 | 0.34 |
09/20 | 1,389 | 1,406 | 1,389 | 1,398 | +1.38% | 20,500 | 279億5355万 | +4.8% | 7.71 | 0.34 |
09/19 | 1,390 | 1,406 | 1,375 | 1,379 | +0.44% | 26,500 | 275億7363万 | +3.68% | 7.6 | 0.33 |
09/15 | 1,400 | 1,400 | 1,355 | 1,373 | -0.87% | 29,600 | 274億5366万 | +3.47% | 7.57 | 0.33 |
09/14 | 1,383 | 1,389 | 1,381 | 1,385 | +0.36% | 6,000 | 276億9361万 | +4.61% | 7.64 | 0.33 |
09/13 | 1,371 | 1,384 | 1,371 | 1,380 | +0.15% | 7,500 | 275億9363万 | +4.62% | 7.61 | 0.33 |
09/12 | 1,378 | 1,378 | 1,365 | 1,378 | +0.66% | 7,700 | 275億5364万 | +4.39% | 7.6 | 0.33 |
09/11 | 1,383 | 1,391 | 1,356 | 1,369 | -0.58% | 14,800 | 273億7368万 | +3.56% | 7.55 | 0.33 |
09/08 | 1,364 | 1,377 | 1,355 | 1,377 | +0.88% | 11,200 | 275億3364万 | +4.08% | 7.59 | 0.33 |
09/07 | 1,400 | 1,405 | 1,361 | 1,365 | -2.5% | 25,300 | 272億9370万 | +3.1% | 7.52 | 0.33 |
09/06 | 1,395 | 1,421 | 1,391 | 1,400 | +0.36% | 28,300 | 279億9354万 | +5.58% | 7.72 | 0.34 |
09/05 | 1,365 | 1,395 | 1,365 | 1,395 | +2.2% | 16,100 | 278億9356万 | +5.2% | 7.69 | 0.34 |
09/04 | 1,353 | 1,375 | 1,351 | 1,365 | +2.94% | 23,900 | 272億9370万 | +2.79% | 7.52 | 0.33 |
09/01 | 1,325 | 1,347 | 1,321 | 1,326 | +1.22% | 18,400 | 265億1388万 | -0.3% | 7.31 | 0.32 |
08/31 | 1,302 | 1,314 | 1,302 | 1,310 | +0.77% | 17,700 | 261億9395万 | -1.73% | 7.22 | 0.32 |
08/30 | 1,299 | 1,303 | 1,296 | 1,300 | +0.08% | 7,200 | 259億9400万 | -2.77% | 7.17 | 0.31 |
08/29 | 1,300 | 1,301 | 1,293 | 1,299 | +0.08% | 7,600 | 259億7400万 | -3.06% | 7.16 | 0.31 |
08/28 | 1,308 | 1,308 | 1,295 | 1,298 | +0.23% | 11,400 | 259億5401万 | -3.28% | 7.16 | 0.31 |
08/25 | 1,289 | 1,295 | 1,280 | 1,295 | +0.08% | 11,600 | 258億9402万 | -3.72% | 7.14 | 0.31 |
08/24 | 1,289 | 1,295 | 1,281 | 1,294 | +0.39% | 17,300 | 258億7403万 | -3.93% | 7.13 | 0.31 |