株価チャート
2023/08/15～2024/01/11
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 |
| 01/11 | 1,121 | 1,145 | 1,120 | 1,121 | +1.08% | 293,800 | 1166億3198万 | +8.2% | 8.43 | 0.63 |
| 01/10 | 1,100 | 1,116 | 1,100 | 1,109 | +1.09% | 137,300 | 1153億8347万 | +7.36% | 8.34 | 0.62 |
| 01/09 | 1,115 | 1,115 | 1,086 | 1,097 | -0.09% | 140,900 | 1141億3495万 | +6.5% | 8.25 | 0.62 |
| 01/05 | 1,094 | 1,112 | 1,090 | 1,098 | +0.55% | 132,000 | 1142億3900万 | +6.81% | 8.26 | 0.62 |
| 01/04 | 1,056 | 1,093 | 1,034 | 1,092 | +3.41% | 214,500 | 1136億1474万 | +6.43% | 8.22 | 0.62 |
| 2023 |
| 12/29 | 1,030 | 1,057 | 1,030 | 1,056 | +2.62% | 176,900 | 1098億6920万 | +3.13% | 7.94 | 0.59 |
| 12/28 | 1,021 | 1,029 | 1,017 | 1,029 | +0.49% | 59,600 | 1070億6004万 | +0.68% | 7.74 | 0.58 |
| 12/27 | 1,021 | 1,027 | 1,017 | 1,024 | +0.59% | 138,200 | 1065億3983万 | +0.29% | 7.7 | 0.58 |
| 12/26 | 1,026 | 1,028 | 1,011 | 1,018 | 0% | 81,100 | 1059億1557万 | -0.2% | 7.66 | 0.57 |
| 12/25 | 1,037 | 1,038 | 1,008 | 1,018 | -0.78% | 67,000 | 1059億1557万 | -0.2% | 7.66 | 0.57 |
| 12/22 | 1,020 | 1,029 | 1,016 | 1,026 | +1.38% | 85,800 | 1067億4791万 | +0.59% | 7.72 | 0.58 |
| 12/21 | 1,008 | 1,024 | 1,008 | 1,012 | -1.84% | 108,700 | 1052億9131万 | -0.78% | 7.61 | 0.57 |
| 12/20 | 1,014 | 1,036 | 1,011 | 1,031 | +1.78% | 181,400 | 1072億6813万 | +0.88% | 7.76 | 0.58 |
| 12/19 | 1,002 | 1,019 | 990 | 1,013 | +1.1% | 130,600 | 1053億9536万 | -0.88% | 7.62 | 0.57 |
| 12/18 | 991 | 1,004 | 983 | 1,002 | +0.2% | 135,600 | 1042億5089万 | -2.05% | 7.54 | 0.56 |
| 12/15 | 998 | 1,006 | 996 | 1,000 | +1.32% | 222,000 | 1040億4280万 | -2.25% | 7.52 | 0.56 |
| 12/14 | 1,005 | 1,005 | 972 | 987 | -2.76% | 262,100 | 1026億9024万 | -3.52% | 7.43 | 0.56 |
| 12/13 | 998 | 1,030 | 998 | 1,015 | +2.11% | 292,500 | 1056億344万 | -0.68% | 7.64 | 0.57 |
| 12/12 | 1,020 | 1,020 | 988 | 994 | -1.29% | 92,500 | 1034億1854万 | -2.64% | 7.48 | 0.56 |
| 12/11 | 1,000 | 1,014 | 986 | 1,007 | +2.65% | 186,900 | 1047億7110万 | -1.37% | 7.58 | 0.57 |
| 12/08 | 1,015 | 1,018 | 979 | 981 | -4.76% | 277,900 | 1020億6599万 | -3.73% | 7.38 | 0.55 |
| 12/07 | 1,051 | 1,052 | 1,029 | 1,030 | -3.1% | 124,700 | 1071億6409万 | +0.98% | 7.75 | 0.58 |
| 12/06 | 1,028 | 1,063 | 1,028 | 1,063 | +3.3% | 166,400 | 1105億9750万 | +4.63% | 8 | 0.6 |
| 12/05 | 1,030 | 1,055 | 1,029 | 1,029 | -1.34% | 172,700 | 1070億6004万 | +1.58% | 7.74 | 0.58 |
| 12/04 | 1,049 | 1,049 | 1,027 | 1,043 | -1.23% | 156,900 | 1085億1664万 | +2.96% | 7.85 | 0.59 |
| 12/01 | 1,056 | 1,065 | 1,046 | 1,056 | +2.13% | 174,000 | 1098億6920万 | +4.45% | 7.94 | 0.59 |
| 11/30 | 1,023 | 1,038 | 1,017 | 1,034 | -0.77% | 198,900 | 1075億8026万 | +2.48% | 7.78 | 0.58 |
| 11/29 | 1,048 | 1,050 | 1,032 | 1,042 | -1.42% | 173,500 | 1084億1260万 | +3.37% | 7.84 | 0.59 |
| 11/28 | 1,027 | 1,060 | 1,027 | 1,057 | +2.52% | 307,400 | 1099億7324万 | +4.97% | 7.95 | 0.6 |
| 11/27 | 1,025 | 1,037 | 1,013 | 1,031 | +1.38% | 131,900 | 1072億6813万 | +2.59% | 7.76 | 0.58 |
| 11/24 | 1,022 | 1,022 | 1,006 | 1,017 | +2.42% | 131,600 | 1058億1153万 | +1.19% | 7.65 | 0.57 |
| 11/22 | 990 | 1,015 | 984 | 993 | -0.7% | 124,300 | 1033億1450万 | -1.29% | 7.47 | 0.56 |
| 11/21 | 1,005 | 1,009 | 987 | 1,000 | -0.89% | 156,700 | 1040億4280万 | -0.7% | 7.52 | 0.56 |
| 11/20 | 1,040 | 1,049 | 1,008 | 1,009 | -2.61% | 210,400 | 1049億7919万 | +0.1% | 7.59 | 0.57 |
| 11/17 | 1,024 | 1,036 | 1,013 | 1,036 | +0.88% | 179,100 | 1077億8834万 | +2.68% | 7.79 | 0.58 |
| 11/16 | 1,037 | 1,046 | 1,012 | 1,027 | -2% | 180,900 | 1068億5196万 | +1.68% | 7.73 | 0.58 |
| 11/15 | 1,058 | 1,068 | 1,039 | 1,048 | +0.19% | 228,800 | 1090億3686万 | +3.66% | 7.88 | 0.59 |
| 11/14 | 1,017 | 1,053 | 1,017 | 1,046 | +2.15% | 264,900 | 1088億2877万 | +3.46% | 7.87 | 0.59 |
| 11/13 | 1,030 | 1,058 | 1,014 | 1,024 | +1.49% | 319,300 | 1065億3983万 | +1.29% | 7.7 | 0.58 |
| 11/10 | 982 | 1,012 | 968 | 1,009 | +1.61% | 186,400 | 1049億7919万 | -0.2% | 7.59 | 0.57 |
| 11/09 | 959 | 1,000 | 959 | 993 | +3.87% | 174,900 | 1033億1450万 | -1.68% | 7.47 | 0.56 |
| 11/08 | 991 | 997 | 951 | 956 | -3.34% | 255,300 | 994億6492万 | -5.63% | 7.19 | 0.54 |
| 11/07 | 995 | 1,006 | 981 | 989 | -0.7% | 229,300 | 1028億9833万 | -2.94% | 7.44 | 0.56 |
| 11/06 | 980 | 999 | 972 | 996 | +3.21% | 231,000 | 1036億2663万 | -2.73% | 7.49 | 0.56 |
| 11/02 | 1,025 | 1,029 | 963 | 965 | -4.36% | 341,100 | 1004億130万 | -6.31% | 7.26 | 0.54 |
| 11/01 | 950 | 1,015 | 936 | 1,009 | +7.91% | 573,900 | 1049億7919万 | -2.7% | 7.59 | 0.57 |
| 10/31 | 1,013 | 1,031 | 932 | 935 | -4.88% | 808,100 | 972億8002万 | -10.35% | 7.03 | 0.53 |
| 10/30 | 1,025 | 1,025 | 973 | 983 | -4.66% | 1,062,300 | 1022億7407万 | -6.56% | 7.4 | 0.55 |
| 10/27 | 994 | 1,031 | 994 | 1,031 | +4.04% | 281,300 | 1072億6813万 | -2.55% | 7.76 | 0.58 |
| 10/26 | 994 | 1,007 | 983 | 991 | -0.9% | 267,400 | 1031億642万 | -6.69% | 7.46 | 0.56 |
| 10/25 | 1,018 | 1,037 | 998 | 1,000 | -1.38% | 174,000 | 1040億4280万 | -6.45% | 7.52 | 0.56 |
| 10/24 | 1,005 | 1,023 | 976 | 1,014 | +0.9% | 225,300 | 1054億9940万 | -5.76% | 7.63 | 0.57 |
| 10/23 | 1,015 | 1,021 | 999 | 1,005 | -1.18% | 177,300 | 1045億6302万 | -7.03% | 7.56 | 0.57 |
| 10/20 | 1,020 | 1,022 | 992 | 1,017 | -0.68% | 170,800 | 1058億1153万 | -6.35% | 7.65 | 0.57 |
| 10/19 | 1,026 | 1,033 | 1,015 | 1,024 | -2.01% | 162,100 | 1065億3983万 | -6.06% | 7.7 | 0.58 |
| 10/18 | 1,029 | 1,046 | 1,027 | 1,045 | +2.15% | 177,100 | 1087億2473万 | -4.48% | 7.86 | 0.59 |
| 10/17 | 1,035 | 1,046 | 1,010 | 1,023 | +0.39% | 146,800 | 1064億3579万 | -6.66% | 7.7 | 0.58 |
| 10/16 | 1,005 | 1,029 | 1,000 | 1,019 | -1.16% | 159,900 | 1060億1961万 | -7.19% | 7.67 | 0.57 |
| 10/13 | 1,045 | 1,047 | 1,025 | 1,031 | -3.64% | 138,500 | 1072億6813万 | -6.44% | 7.76 | 0.58 |
| 10/12 | 1,051 | 1,070 | 1,047 | 1,070 | +1.9% | 192,500 | 1113億2580万 | -3.17% | 8.05 | 0.6 |
| 10/11 | 1,065 | 1,065 | 1,046 | 1,050 | -1.13% | 135,300 | 1092億4494万 | -5.06% | 7.9 | 0.59 |
| 10/10 | 1,049 | 1,062 | 1,035 | 1,062 | +3.21% | 274,400 | 1104億9345万 | -4.07% | 7.99 | 0.6 |
| 10/06 | 1,032 | 1,040 | 1,018 | 1,029 | 0% | 119,800 | 1070億6004万 | -7.05% | 7.74 | 0.58 |
| 10/05 | 999 | 1,030 | 995 | 1,029 | +4.15% | 250,300 | 1070億6004万 | -7.3% | 7.74 | 0.58 |
| 10/04 | 1,034 | 1,039 | 988 | 988 | -6.88% | 376,900 | 1027億9429万 | -11.07% | 7.43 | 0.56 |
| 10/03 | 1,103 | 1,104 | 1,061 | 1,061 | -4.07% | 180,400 | 1103億8941万 | -4.76% | 7.98 | 0.6 |
| 10/02 | 1,110 | 1,127 | 1,106 | 1,106 | -1.07% | 189,000 | 1150億7134万 | -0.72% | 8.32 | 0.62 |
| 09/29 | 1,141 | 1,154 | 1,115 | 1,118 | -1.5% | 259,700 | 1163億1985万 | +0.45% | 8.41 | 0.64 |
| 09/28 | 1,140 | 1,153 | 1,110 | 1,135 | -2.07% | 280,800 | 1180億8858万 | +2.34% | 8.54 | 0.65 |
| 09/27 | 1,130 | 1,160 | 1,121 | 1,159 | +1.31% | 194,700 | 1205億8561万 | +4.79% | 8.72 | 0.67 |
| 09/26 | 1,163 | 1,169 | 1,144 | 1,144 | -1.55% | 216,200 | 1190億2497万 | +3.91% | 8.61 | 0.66 |
| 09/25 | 1,159 | 1,172 | 1,138 | 1,162 | +2.74% | 191,900 | 1208億9774万 | +6.22% | 8.74 | 0.67 |
| 09/22 | 1,126 | 1,141 | 1,110 | 1,131 | -0.88% | 198,000 | 1176億7241万 | +4.14% | 8.51 | 0.65 |
| 09/21 | 1,153 | 1,172 | 1,141 | 1,141 | -1.47% | 176,000 | 1187億1284万 | +5.84% | 8.58 | 0.66 |
| 09/20 | 1,187 | 1,191 | 1,156 | 1,158 | -2.11% | 329,200 | 1204億8156万 | +8.33% | 8.71 | 0.66 |
| 09/19 | 1,129 | 1,187 | 1,126 | 1,183 | +4.78% | 342,300 | 1230億8263万 | +11.71% | 8.9 | 0.68 |
| 09/15 | 1,142 | 1,155 | 1,126 | 1,129 | +0.44% | 313,200 | 1174億6432万 | +7.73% | 8.49 | 0.65 |
| 09/14 | 1,117 | 1,128 | 1,110 | 1,124 | +0.63% | 167,800 | 1169億4411万 | +8.08% | 8.46 | 0.65 |
| 09/13 | 1,132 | 1,153 | 1,116 | 1,117 | -0.71% | 259,600 | 1162億1581万 | +8.24% | 8.4 | 0.64 |
| 09/12 | 1,103 | 1,125 | 1,103 | 1,125 | +2.18% | 144,100 | 1170億4815万 | +9.76% | 8.46 | 0.65 |
| 09/11 | 1,113 | 1,118 | 1,091 | 1,101 | +1.66% | 200,100 | 1145億5112万 | +8.26% | 8.28 | 0.63 |
| 09/08 | 1,119 | 1,120 | 1,083 | 1,083 | -3.73% | 234,900 | 1126億7835万 | +7.33% | 8.15 | 0.62 |
| 09/07 | 1,116 | 1,139 | 1,110 | 1,125 | +1.63% | 282,100 | 1170億4815万 | +12.16% | 8.46 | 0.65 |
| 09/06 | 1,082 | 1,112 | 1,076 | 1,107 | +3.17% | 310,100 | 1151億7538万 | +11.26% | 8.33 | 0.64 |
| 09/05 | 1,071 | 1,084 | 1,066 | 1,073 | 0% | 248,000 | 1116億3793万 | +8.6% | 8.07 | 0.62 |
| 09/04 | 1,076 | 1,079 | 1,063 | 1,073 | -1.01% | 228,600 | 1116億3793万 | +9.71% | 8.07 | 0.62 |
| 09/01 | 1,087 | 1,093 | 1,077 | 1,084 | 0% | 199,100 | 1127億8240万 | +12.1% | 8.16 | 0.62 |
| 08/31 | 1,065 | 1,089 | 1,057 | 1,084 | +1.78% | 257,700 | 1127億8240万 | +13.39% | 8.16 | 0.62 |
| 08/30 | 1,079 | 1,080 | 1,055 | 1,065 | 0% | 213,900 | 1108億558万 | +12.7% | 8.01 | 0.61 |
| 08/29 | 1,088 | 1,093 | 1,065 | 1,065 | -0.37% | 180,200 | 1108億558万 | +13.9% | 8.01 | 0.61 |
| 08/28 | 1,055 | 1,072 | 1,052 | 1,069 | +0.47% | 302,600 | 1112億2175万 | +15.44% | 8.04 | 0.61 |
| 08/25 | 1,035 | 1,067 | 1,027 | 1,064 | +2.7% | 411,200 | 1107億154万 | +16.16% | 8.01 | 0.61 |
| 08/24 | 1,042 | 1,049 | 1,031 | 1,036 | -1.24% | 258,600 | 1077億8834万 | +14.35% | 7.79 | 0.59 |
| 08/23 | 1,032 | 1,064 | 1,031 | 1,049 | +1.84% | 546,600 | 1091億4090万 | +16.95% | 7.89 | 0.6 |
| 08/22 | 989 | 1,030 | 985 | 1,030 | +4.89% | 456,000 | 1071億6409万 | +16.12% | 7.75 | 0.59 |
| 08/21 | 963 | 992 | 955 | 982 | +2.29% | 511,500 | 1021億7003万 | +11.97% | 7.39 | 0.56 |
| 08/18 | 949 | 985 | 941 | 960 | +4.46% | 913,400 | 998億8109万 | +10.34% | 7.22 | 0.55 |
| 08/17 | 901 | 922 | 897 | 919 | +0.33% | 529,300 | 956億1533万 | +6.37% | 6.91 | 0.53 |
| 08/16 | 910 | 925 | 904 | 916 | +0.11% | 176,400 | 953億321万 | +6.51% | 6.89 | 0.53 |
| 08/15 | 920 | 929 | 912 | 915 | +0.55% | 131,200 | 951億9916万 | +6.77% | 6.88 | 0.53 |
