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 | 3,450 | 3,585 | 3,450 | 3,570 | +3.48% | 65,100 | 513億625万 | +5.31% | 9.07 | 0.93 |
| 01/23 | 3,470 | 3,495 | 3,440 | 3,450 | -0.58% | 31,100 | 495億8167万 | +2.01% | 8.76 | 0.9 |
| 01/22 | 3,485 | 3,530 | 3,460 | 3,470 | -0.43% | 27,000 | 498億6910万 | +2.54% | 8.81 | 0.91 |
| 01/19 | 3,485 | 3,510 | 3,450 | 3,485 | +0.58% | 36,500 | 500億8467万 | +3.05% | 8.85 | 0.91 |
| 01/18 | 3,390 | 3,465 | 3,390 | 3,465 | +2.51% | 58,700 | 497億9724万 | +2.55% | 8.8 | 0.91 |
| 01/17 | 3,405 | 3,435 | 3,380 | 3,380 | +0.9% | 33,400 | 485億7567万 | +0.15% | 8.58 | 0.88 |
| 01/16 | 3,405 | 3,410 | 3,345 | 3,350 | -1.62% | 22,000 | 481億4452万 | -0.89% | 8.51 | 0.88 |
| 01/15 | 3,390 | 3,450 | 3,385 | 3,405 | +0.59% | 45,900 | 489億3495万 | +0.56% | 8.65 | 0.89 |
| 01/12 | 3,345 | 3,390 | 3,300 | 3,385 | +1.5% | 53,500 | 486億4752万 | -0.03% | 8.6 | 0.89 |
| 01/11 | 3,365 | 3,385 | 3,335 | 3,335 | -0.6% | 27,300 | 479億2895万 | -1.54% | 8.47 | 0.87 |
| 01/10 | 3,305 | 3,370 | 3,305 | 3,355 | +1.67% | 40,100 | 482億1638万 | -1.03% | 8.52 | 0.88 |
| 01/09 | 3,310 | 3,370 | 3,300 | 3,300 | +0.61% | 39,200 | 474億2595万 | -2.71% | 8.38 | 0.86 |
| 01/05 | 3,275 | 3,315 | 3,270 | 3,280 | +0.77% | 41,800 | 471億3852万 | -3.33% | 8.33 | 0.86 |
| 01/04 | 3,295 | 3,300 | 3,225 | 3,255 | -0.46% | 59,200 | 467億7923万 | -4.1% | 8.27 | 0.85 |
| 2023 |
| 12/29 | 3,260 | 3,300 | 3,260 | 3,270 | +0.31% | 28,100 | 469億9480万 | -3.77% | 7.5 | 0.86 |
| 12/28 | 3,210 | 3,280 | 3,210 | 3,260 | -4.12% | 79,600 | 468億5109万 | -4.06% | 7.48 | 0.86 |
| 12/27 | 3,435 | 3,440 | 3,365 | 3,400 | -1.02% | 124,400 | 488億6310万 | +0.03% | 7.8 | 0.9 |
| 12/26 | 3,445 | 3,455 | 3,425 | 3,435 | -0.29% | 50,300 | 493億6610万 | +1.24% | 7.88 | 0.91 |
| 12/25 | 3,460 | 3,460 | 3,415 | 3,445 | +0.15% | 37,300 | 495億981万 | +1.8% | 7.9 | 0.91 |
| 12/22 | 3,430 | 3,440 | 3,405 | 3,440 | +0.88% | 41,300 | 494億3796万 | +1.87% | 7.89 | 0.91 |
| 12/21 | 3,400 | 3,415 | 3,380 | 3,410 | -0.15% | 25,300 | 490億681万 | +1.22% | 7.82 | 0.9 |
| 12/20 | 3,440 | 3,450 | 3,410 | 3,415 | +0.44% | 26,700 | 490億7867万 | +1.61% | 7.83 | 0.9 |
| 12/19 | 3,400 | 3,430 | 3,370 | 3,400 | 0% | 22,400 | 488億6310万 | +1.34% | 7.8 | 0.9 |
| 12/18 | 3,400 | 3,435 | 3,330 | 3,400 | +0.44% | 38,500 | 488億6310万 | +1.43% | 7.8 | 0.9 |
| 12/15 | 3,380 | 3,420 | 3,380 | 3,385 | +0.15% | 57,900 | 486億4752万 | +1.44% | 7.76 | 0.89 |
| 12/14 | 3,500 | 3,500 | 3,360 | 3,380 | -3.01% | 63,000 | 485億7567万 | +1.72% | 7.75 | 0.89 |
| 12/13 | 3,475 | 3,505 | 3,450 | 3,485 | +1.75% | 60,800 | 500億8467万 | +5.45% | 7.99 | 0.92 |
| 12/12 | 3,405 | 3,435 | 3,405 | 3,425 | +0.59% | 19,200 | 492億2238万 | +4.13% | 7.86 | 0.9 |
| 12/11 | 3,410 | 3,425 | 3,385 | 3,405 | +1.04% | 30,200 | 489億3495万 | +3.97% | 7.81 | 0.9 |
| 12/08 | 3,480 | 3,480 | 3,350 | 3,370 | -3.71% | 68,900 | 484億3195万 | +3.41% | 7.73 | 0.89 |
| 12/07 | 3,490 | 3,500 | 3,455 | 3,500 | -0.28% | 27,400 | 503億25万 | +7.83% | 8.03 | 0.92 |
| 12/06 | 3,415 | 3,510 | 3,415 | 3,510 | +3.24% | 45,600 | 504億4396万 | +8.84% | 8.05 | 0.93 |
| 12/05 | 3,435 | 3,460 | 3,400 | 3,400 | -0.73% | 23,300 | 488億6310万 | +6.15% | 7.8 | 0.9 |
| 12/04 | 3,430 | 3,440 | 3,380 | 3,425 | +0.44% | 39,100 | 492億2238万 | +7.6% | 7.86 | 0.9 |
| 12/01 | 3,430 | 3,455 | 3,390 | 3,410 | +0.44% | 29,500 | 490億681万 | +7.84% | 7.82 | 0.9 |
| 11/30 | 3,330 | 3,410 | 3,330 | 3,395 | +1.95% | 27,700 | 487億9124万 | +8.12% | 7.79 | 0.9 |
| 11/29 | 3,290 | 3,335 | 3,290 | 3,330 | +0.6% | 23,500 | 478億5709万 | +6.83% | 7.64 | 0.88 |
| 11/28 | 3,350 | 3,360 | 3,300 | 3,310 | -1.19% | 25,600 | 475億6966万 | +6.91% | 7.59 | 0.87 |
| 11/27 | 3,290 | 3,370 | 3,290 | 3,350 | +2.29% | 49,700 | 481億4452万 | +8.84% | 7.68 | 0.88 |
| 11/24 | 3,280 | 3,280 | 3,255 | 3,275 | +0.31% | 24,700 | 470億6666万 | +7.13% | 7.51 | 0.86 |
| 11/22 | 3,225 | 3,270 | 3,225 | 3,265 | +0.15% | 21,600 | 469億2294万 | +7.4% | 7.49 | 0.86 |
| 11/21 | 3,230 | 3,260 | 3,215 | 3,260 | +1.24% | 19,800 | 468億5109万 | +7.8% | 7.48 | 0.86 |
| 11/20 | 3,270 | 3,285 | 3,210 | 3,220 | -1.23% | 32,200 | 462億7623万 | +7.12% | 7.39 | 0.85 |
| 11/17 | 3,225 | 3,260 | 3,190 | 3,260 | +0.93% | 32,700 | 468億5109万 | +8.96% | 7.48 | 0.86 |
| 11/16 | 3,245 | 3,250 | 3,230 | 3,230 | 0% | 15,900 | 464億1994万 | +8.43% | 7.41 | 0.85 |
| 11/15 | 3,285 | 3,295 | 3,220 | 3,230 | -0.92% | 28,600 | 464億1994万 | +8.79% | 7.41 | 0.85 |
| 11/14 | 3,310 | 3,310 | 3,200 | 3,260 | -1.51% | 66,700 | 468億5109万 | +10.14% | 7.48 | 0.86 |
| 11/13 | 3,390 | 3,400 | 3,275 | 3,310 | +8.88% | 143,100 | 475億6966万 | +12.36% | 7.59 | 0.87 |
| 11/10 | 3,055 | 3,055 | 2,993 | 3,040 | +0.16% | 32,000 | 436億8936万 | +3.75% | 6.97 | 0.8 |
| 11/09 | 2,990 | 3,035 | 2,981 | 3,035 | +3.55% | 19,200 | 436億1750万 | +3.87% | 6.96 | 0.8 |
| 11/08 | 3,100 | 3,100 | 2,931 | 2,931 | -4.68% | 63,100 | 421億2286万 | +0.41% | 6.72 | 0.77 |
| 11/07 | 3,080 | 3,095 | 3,060 | 3,075 | -0.32% | 16,100 | 441億9236万 | +5.16% | 7.05 | 0.81 |
| 11/06 | 3,070 | 3,100 | 3,025 | 3,085 | +2.83% | 34,400 | 443億3607万 | +5.61% | 7.08 | 0.81 |
| 11/02 | 3,060 | 3,070 | 2,989 | 3,000 | -1.64% | 21,800 | 431億1450万 | +2.74% | 6.88 | 0.79 |
| 11/01 | 3,020 | 3,050 | 2,991 | 3,050 | +2.35% | 25,300 | 438億3307万 | +4.42% | 7 | 0.8 |
| 10/31 | 2,948 | 2,980 | 2,944 | 2,980 | +1.36% | 29,800 | 428億2707万 | +2.02% | 6.84 | 0.79 |
| 10/30 | 2,947 | 2,965 | 2,902 | 2,940 | +0.79% | 32,200 | 422億5221万 | +0.58% | 6.74 | 0.78 |
| 10/27 | 2,897 | 2,917 | 2,800 | 2,917 | +1.04% | 18,600 | 419億2166万 | -0.48% | 6.69 | 0.77 |
| 10/26 | 2,858 | 2,894 | 2,847 | 2,887 | +0.59% | 16,800 | 414億9052万 | -1.87% | 6.62 | 0.76 |
| 10/25 | 2,886 | 2,935 | 2,870 | 2,870 | +1.95% | 29,100 | 412億4620万 | -2.84% | 6.58 | 0.76 |
| 10/24 | 2,815 | 2,836 | 2,751 | 2,815 | +0.11% | 26,500 | 404億5577万 | -5.09% | 6.46 | 0.74 |
| 10/23 | 2,840 | 2,870 | 2,812 | 2,812 | -1.19% | 11,700 | 404億1265万 | -5.64% | 6.45 | 0.74 |
| 10/20 | 2,836 | 2,853 | 2,820 | 2,846 | +0.35% | 12,900 | 409億128万 | -4.97% | 6.53 | 0.75 |
| 10/19 | 2,827 | 2,851 | 2,816 | 2,836 | -0.6% | 16,400 | 407億5757万 | -5.69% | 6.5 | 0.75 |
| 10/18 | 2,860 | 2,880 | 2,842 | 2,853 | -0.24% | 18,200 | 410億188万 | -5.56% | 6.54 | 0.75 |
| 10/17 | 2,860 | 2,886 | 2,832 | 2,860 | +1.45% | 19,000 | 411億249万 | -5.74% | 6.56 | 0.75 |
| 10/16 | 2,845 | 2,856 | 2,812 | 2,819 | -1.43% | 31,000 | 405億1325万 | -7.45% | 6.47 | 0.74 |
| 10/13 | 2,936 | 2,940 | 2,850 | 2,860 | -2.59% | 30,700 | 411億249万 | -6.54% | 6.56 | 0.75 |
| 10/12 | 2,983 | 3,000 | 2,920 | 2,936 | -1.74% | 38,000 | 421億9472万 | -4.49% | 6.73 | 0.77 |
| 10/11 | 2,999 | 3,010 | 2,988 | 2,988 | -0.07% | 12,800 | 429億4204万 | -3.05% | 6.85 | 0.79 |
| 10/10 | 2,952 | 2,996 | 2,952 | 2,990 | +2.33% | 19,000 | 429億7078万 | -3.17% | 6.86 | 0.79 |
| 10/06 | 2,913 | 2,954 | 2,869 | 2,922 | +0.34% | 20,800 | 419億9352万 | -5.47% | 6.7 | 0.77 |
| 10/05 | 2,841 | 2,920 | 2,829 | 2,912 | +2.75% | 30,200 | 418億4980万 | -5.94% | 6.68 | 0.77 |
| 10/04 | 2,899 | 2,906 | 2,821 | 2,834 | -4% | 42,100 | 407億2883万 | -8.55% | 6.5 | 0.75 |
| 10/03 | 3,015 | 3,020 | 2,936 | 2,952 | -3.37% | 36,200 | 424億2466万 | -4.96% | 6.77 | 0.78 |
| 10/02 | 3,015 | 3,090 | 3,015 | 3,055 | +1.33% | 13,400 | 439億493万 | -1.71% | 7.01 | 0.81 |
| 09/29 | 3,060 | 3,095 | 2,992 | 3,015 | -1.31% | 16,300 | 433億3007万 | -2.93% | 6.94 | 0.8 |
| 09/28 | 3,030 | 3,075 | 2,985 | 3,055 | +0.83% | 35,300 | 439億493万 | -1.58% | 7.04 | 0.81 |
| 09/27 | 3,040 | 3,040 | 2,982 | 3,030 | -0.49% | 19,300 | 435億4564万 | -2.23% | 6.98 | 0.8 |
| 09/26 | 3,070 | 3,110 | 3,020 | 3,045 | +0.33% | 16,900 | 437億6121万 | -1.62% | 7.01 | 0.81 |
| 09/25 | 3,140 | 3,140 | 3,010 | 3,035 | -2.88% | 45,800 | 436億1750万 | -1.81% | 6.99 | 0.8 |
| 09/22 | 3,165 | 3,165 | 3,050 | 3,125 | -2.34% | 46,100 | 449億1093万 | +1.23% | 7.2 | 0.83 |
| 09/21 | 3,160 | 3,235 | 3,160 | 3,200 | +0.79% | 17,400 | 459億8880万 | +3.9% | 7.37 | 0.85 |
| 09/20 | 3,200 | 3,255 | 3,175 | 3,175 | -0.31% | 28,100 | 456億2951万 | +3.35% | 7.31 | 0.84 |
| 09/19 | 3,160 | 3,185 | 3,145 | 3,185 | +0.47% | 31,700 | 457億7322万 | +3.88% | 7.33 | 0.84 |
| 09/15 | 3,175 | 3,205 | 3,170 | 3,170 | +0.16% | 17,500 | 455億5765万 | +3.73% | 7.3 | 0.84 |
| 09/14 | 3,170 | 3,170 | 3,115 | 3,165 | -0.16% | 14,800 | 454億8579万 | +3.98% | 7.29 | 0.84 |
| 09/13 | 3,175 | 3,195 | 3,150 | 3,170 | 0% | 9,800 | 455億5765万 | +4.62% | 7.3 | 0.84 |
| 09/12 | 3,200 | 3,215 | 3,150 | 3,170 | -0.16% | 10,100 | 455億5765万 | +5.04% | 7.3 | 0.84 |
| 09/11 | 3,160 | 3,200 | 3,160 | 3,175 | +0.63% | 13,000 | 456億2951万 | +5.69% | 7.31 | 0.84 |
| 09/08 | 3,180 | 3,180 | 3,145 | 3,155 | -0.94% | 15,600 | 453億4208万 | +5.48% | 7.27 | 0.84 |
| 09/07 | 3,200 | 3,220 | 3,185 | 3,185 | -0.47% | 20,900 | 457億7322万 | +6.92% | 7.33 | 0.84 |
| 09/06 | 3,145 | 3,210 | 3,135 | 3,200 | +2.24% | 30,200 | 459億8880万 | +7.85% | 7.37 | 0.85 |
| 09/05 | 3,160 | 3,160 | 3,090 | 3,130 | -0.48% | 17,400 | 449億8279万 | +5.92% | 7.21 | 0.83 |
| 09/04 | 3,080 | 3,150 | 3,080 | 3,145 | +2.78% | 20,300 | 451億9836万 | +6.75% | 7.24 | 0.83 |
| 09/01 | 3,050 | 3,080 | 3,040 | 3,060 | +0.49% | 20,600 | 439億7679万 | +4.33% | 7.05 | 0.81 |
| 08/31 | 2,999 | 3,045 | 2,998 | 3,045 | +1.53% | 21,600 | 437億6121万 | +4.1% | 7.01 | 0.81 |
| 08/30 | 3,010 | 3,010 | 2,970 | 2,999 | -0.37% | 24,200 | 431億12万 | +2.81% | 6.91 | 0.79 |
| 08/29 | 3,020 | 3,030 | 3,005 | 3,010 | +0.17% | 10,100 | 432億5821万 | +3.37% | 6.93 | 0.8 |
| 08/28 | 2,999 | 3,020 | 2,995 | 3,005 | +0.47% | 17,900 | 431億8635万 | +3.44% | 6.92 | 0.8 |
