株価チャート
2023/08/23～2024/01/19
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 |
| 01/19 | 1,476 | 1,482 | 1,468 | 1,471 | +0.34% | 7,900 | 303億9674万 | -2.19% | 8.56 | 0.87 |
| 01/18 | 1,474 | 1,480 | 1,464 | 1,466 | -0.14% | 9,300 | 302億9342万 | -2.59% | 8.53 | 0.87 |
| 01/17 | 1,483 | 1,491 | 1,468 | 1,468 | -0.54% | 13,500 | 303億3475万 | -2.65% | 8.54 | 0.87 |
| 01/16 | 1,502 | 1,502 | 1,476 | 1,476 | -1.73% | 16,200 | 305億6万 | -2.12% | 8.59 | 0.88 |
| 01/15 | 1,510 | 1,516 | 1,482 | 1,502 | +1.35% | 16,200 | 310億3732万 | -0.4% | 8.74 | 0.89 |
| 01/12 | 1,500 | 1,508 | 1,481 | 1,482 | -0.87% | 15,200 | 306億2404万 | -1.53% | 8.62 | 0.88 |
| 01/11 | 1,509 | 1,513 | 1,495 | 1,495 | +0.27% | 15,800 | 308億9268万 | -0.66% | 8.7 | 0.89 |
| 01/10 | 1,495 | 1,500 | 1,470 | 1,491 | -1.19% | 38,900 | 308億1002万 | -0.8% | 8.67 | 0.88 |
| 01/09 | 1,504 | 1,513 | 1,495 | 1,509 | +0.4% | 15,000 | 311億8197万 | +0.47% | 8.78 | 0.9 |
| 01/05 | 1,524 | 1,537 | 1,498 | 1,503 | -1.31% | 13,900 | 310億5799万 | +0.27% | 8.74 | 0.89 |
| 01/04 | 1,500 | 1,527 | 1,497 | 1,523 | +1.74% | 18,200 | 314億7127万 | +1.74% | 8.86 | 0.9 |
| 2023 |
| 12/29 | 1,491 | 1,497 | 1,482 | 1,497 | +1.15% | 11,200 | 309億3400万 | +0.2% | 8.71 | 0.89 |
| 12/28 | 1,495 | 1,496 | 1,475 | 1,480 | -1.07% | 13,300 | 305億8272万 | -0.8% | 8.61 | 0.88 |
| 12/27 | 1,468 | 1,501 | 1,460 | 1,496 | -2.73% | 140,700 | 309億1334万 | +0.4% | 8.7 | 0.89 |
| 12/26 | 1,540 | 1,550 | 1,526 | 1,538 | -0.32% | 13,700 | 317億8123万 | +3.43% | 8.95 | 0.91 |
| 12/25 | 1,570 | 1,571 | 1,528 | 1,543 | -1.72% | 12,200 | 318億8455万 | +4.05% | 8.98 | 0.92 |
| 12/22 | 1,543 | 1,578 | 1,543 | 1,570 | +2.75% | 20,500 | 324億4248万 | +6.15% | 9.13 | 0.93 |
| 12/21 | 1,531 | 1,560 | 1,528 | 1,528 | -0.39% | 20,800 | 315億7459万 | +3.66% | 8.89 | 0.91 |
| 12/20 | 1,534 | 1,542 | 1,509 | 1,534 | 0% | 18,500 | 316億9857万 | +4.35% | 8.92 | 0.91 |
| 12/19 | 1,500 | 1,534 | 1,486 | 1,534 | +3.23% | 14,600 | 316億9857万 | +4.71% | 8.92 | 0.91 |
| 12/18 | 1,502 | 1,502 | 1,464 | 1,486 | -1% | 12,100 | 307億670万 | +1.71% | 8.64 | 0.88 |
| 12/15 | 1,528 | 1,528 | 1,498 | 1,501 | -0.13% | 15,100 | 310億1666万 | +2.88% | 8.73 | 0.89 |
| 12/14 | 1,505 | 1,516 | 1,491 | 1,503 | +0.4% | 15,800 | 310億5799万 | +3.09% | 8.74 | 0.89 |
| 12/13 | 1,506 | 1,519 | 1,497 | 1,497 | -0.6% | 8,500 | 309億3400万 | +2.82% | 8.71 | 0.89 |
| 12/12 | 1,508 | 1,511 | 1,493 | 1,506 | -0.13% | 15,100 | 311億1998万 | +3.51% | 8.76 | 0.89 |
| 12/11 | 1,538 | 1,538 | 1,484 | 1,508 | -0.72% | 12,700 | 311億6131万 | +3.64% | 8.77 | 0.9 |
| 12/08 | 1,523 | 1,554 | 1,488 | 1,519 | +2.77% | 74,400 | 313億8861万 | +4.54% | 8.84 | 0.9 |
| 12/07 | 1,478 | 1,498 | 1,472 | 1,478 | -0.67% | 24,800 | 305億4139万 | +1.86% | 8.6 | 0.88 |
| 12/06 | 1,441 | 1,494 | 1,436 | 1,488 | +4.27% | 34,000 | 307億4803万 | +2.62% | 8.66 | 0.88 |
| 12/05 | 1,458 | 1,463 | 1,427 | 1,427 | -2.46% | 19,300 | 294億8752万 | -1.38% | 8.3 | 0.85 |
| 12/04 | 1,453 | 1,472 | 1,445 | 1,463 | +0.07% | 10,000 | 302億3143万 | +1.04% | 8.51 | 0.87 |
| 12/01 | 1,457 | 1,462 | 1,449 | 1,462 | +0.41% | 12,100 | 302億1076万 | +1.11% | 8.5 | 0.87 |
| 11/30 | 1,441 | 1,464 | 1,436 | 1,456 | +0.97% | 18,400 | 300億8678万 | +0.9% | 8.47 | 0.86 |
| 11/29 | 1,451 | 1,461 | 1,439 | 1,442 | -1.1% | 7,400 | 297億9748万 | 0% | 8.39 | 0.86 |
| 11/28 | 1,451 | 1,458 | 1,444 | 1,458 | +1.46% | 10,500 | 301億2811万 | +1.25% | 8.48 | 0.87 |
| 11/27 | 1,442 | 1,462 | 1,437 | 1,437 | -0.35% | 8,800 | 296億9416万 | -0.14% | 8.36 | 0.85 |
| 11/24 | 1,437 | 1,454 | 1,417 | 1,442 | +0.35% | 12,000 | 297億9748万 | +0.28% | 8.39 | 0.86 |
| 11/22 | 1,417 | 1,450 | 1,417 | 1,437 | +0.77% | 7,900 | 296億9416万 | -0.07% | 8.36 | 0.85 |
| 11/21 | 1,426 | 1,446 | 1,423 | 1,426 | +0.14% | 12,000 | 294億6686万 | -0.9% | 8.3 | 0.85 |
| 11/20 | 1,445 | 1,457 | 1,424 | 1,424 | -1.93% | 13,500 | 294億2553万 | -1.11% | 8.28 | 0.85 |
| 11/17 | 1,431 | 1,452 | 1,429 | 1,452 | +1.47% | 11,600 | 300億412万 | +0.76% | 8.45 | 0.86 |
| 11/16 | 1,439 | 1,449 | 1,423 | 1,431 | +0.07% | 12,800 | 295億7018万 | -0.83% | 8.32 | 0.85 |
| 11/15 | 1,432 | 1,445 | 1,419 | 1,430 | +0.21% | 7,900 | 295億4952万 | -0.97% | 8.32 | 0.85 |
| 11/14 | 1,428 | 1,448 | 1,419 | 1,427 | +0.42% | 12,300 | 294億8752万 | -1.18% | 8.3 | 0.85 |
| 11/13 | 1,452 | 1,452 | 1,407 | 1,421 | -2.13% | 29,100 | 293億6354万 | -1.59% | 8.27 | 0.84 |
| 11/10 | 1,493 | 1,493 | 1,445 | 1,452 | -0.75% | 25,500 | 300億412万 | +0.55% | 8.45 | 0.86 |
| 11/09 | 1,460 | 1,463 | 1,444 | 1,463 | +1.46% | 21,100 | 302億3143万 | +1.46% | 8.51 | 0.87 |
| 11/08 | 1,495 | 1,495 | 1,438 | 1,442 | -3.42% | 31,300 | 297億9748万 | +0.14% | 8.39 | 0.86 |
| 11/07 | 1,491 | 1,505 | 1,482 | 1,493 | +0.13% | 31,100 | 308億5135万 | +3.61% | 8.69 | 0.89 |
| 11/06 | 1,482 | 1,496 | 1,462 | 1,491 | +1.02% | 29,900 | 308億1002万 | +3.61% | 8.67 | 0.89 |
| 11/02 | 1,460 | 1,480 | 1,457 | 1,476 | +0.75% | 17,600 | 305億6万 | +2.64% | 8.59 | 0.88 |
| 11/01 | 1,440 | 1,472 | 1,440 | 1,465 | +1.88% | 25,500 | 302億7276万 | +1.88% | 8.52 | 0.87 |
| 10/31 | 1,405 | 1,438 | 1,394 | 1,438 | +1.34% | 21,200 | 297億1483万 | 0% | 8.37 | 0.85 |
| 10/30 | 1,419 | 1,448 | 1,413 | 1,419 | -2.07% | 120,400 | 293億2221万 | -1.46% | 8.25 | 0.84 |
| 10/27 | 1,424 | 1,449 | 1,422 | 1,449 | +3.13% | 31,000 | 299億4213万 | +0.42% | 8.43 | 0.86 |
| 10/26 | 1,400 | 1,419 | 1,395 | 1,405 | -0.43% | 21,400 | 290億3292万 | -2.77% | 8.17 | 0.83 |
| 10/25 | 1,411 | 1,426 | 1,406 | 1,411 | 0% | 18,600 | 291億5690万 | -2.69% | 8.21 | 0.84 |
| 10/24 | 1,405 | 1,414 | 1,365 | 1,411 | +0.14% | 35,000 | 291億5690万 | -3.09% | 8.21 | 0.84 |
| 10/23 | 1,432 | 1,441 | 1,409 | 1,409 | -1.4% | 20,200 | 291億1557万 | -3.56% | 8.2 | 0.84 |
| 10/20 | 1,425 | 1,438 | 1,413 | 1,429 | +0.85% | 12,200 | 295億2885万 | -2.52% | 8.31 | 0.85 |
| 10/19 | 1,431 | 1,437 | 1,415 | 1,417 | -1.73% | 16,300 | 292億8088万 | -3.67% | 8.24 | 0.84 |
| 10/18 | 1,455 | 1,455 | 1,430 | 1,442 | -0.89% | 12,300 | 297億9748万 | -2.24% | 8.39 | 0.86 |
| 10/17 | 1,446 | 1,464 | 1,445 | 1,455 | +0.76% | 15,800 | 300億6612万 | -1.56% | 8.46 | 0.86 |
| 10/16 | 1,454 | 1,467 | 1,436 | 1,444 | -0.35% | 22,300 | 298億3881万 | -2.5% | 8.4 | 0.86 |
| 10/13 | 1,479 | 1,487 | 1,446 | 1,449 | -3.27% | 22,800 | 299億4213万 | -2.29% | 8.43 | 0.86 |
| 10/12 | 1,450 | 1,500 | 1,450 | 1,498 | +2.88% | 29,700 | 309億5467万 | +0.81% | 8.71 | 0.89 |
| 10/11 | 1,450 | 1,458 | 1,439 | 1,456 | +0.55% | 27,700 | 300億8678万 | -2.08% | 8.47 | 0.86 |
| 10/10 | 1,452 | 1,456 | 1,436 | 1,448 | +2.91% | 30,700 | 299億2147万 | -2.82% | 8.42 | 0.86 |
| 10/06 | 1,426 | 1,430 | 1,406 | 1,407 | -1.33% | 22,800 | 290億7424万 | -5.7% | 8.18 | 0.84 |
| 10/05 | 1,406 | 1,426 | 1,406 | 1,426 | +1.42% | 20,000 | 294億6686万 | -4.68% | 8.3 | 0.85 |
| 10/04 | 1,422 | 1,422 | 1,400 | 1,406 | -1.26% | 46,900 | 290億5358万 | -6.2% | 8.18 | 0.83 |
| 10/03 | 1,452 | 1,452 | 1,415 | 1,424 | -1.93% | 32,100 | 294億2553万 | -5.26% | 8.28 | 0.85 |
| 10/02 | 1,457 | 1,477 | 1,446 | 1,452 | -0.34% | 35,600 | 300億412万 | -3.59% | 8.45 | 0.86 |
| 09/29 | 1,457 | 1,463 | 1,450 | 1,457 | +0.21% | 15,000 | 301億744万 | -3.25% | 8.48 | 0.9 |
| 09/28 | 1,455 | 1,464 | 1,445 | 1,454 | -1.76% | 30,900 | 300億4545万 | -3.52% | 8.46 | 0.9 |
| 09/27 | 1,460 | 1,480 | 1,451 | 1,480 | +0.54% | 31,300 | 305億8272万 | -1.79% | 8.61 | 0.92 |
| 09/26 | 1,487 | 1,487 | 1,462 | 1,472 | -0.54% | 18,700 | 304億1740万 | -2.19% | 8.56 | 0.91 |
| 09/25 | 1,484 | 1,493 | 1,474 | 1,480 | -0.27% | 21,400 | 305億8272万 | -1.6% | 8.61 | 0.92 |
| 09/22 | 1,502 | 1,502 | 1,472 | 1,484 | -2.3% | 46,500 | 306億6537万 | -1.33% | 8.63 | 0.92 |
| 09/21 | 1,510 | 1,531 | 1,510 | 1,519 | +0.2% | 40,500 | 313億8861万 | +1% | 8.84 | 0.94 |
| 09/20 | 1,553 | 1,554 | 1,509 | 1,516 | -2.38% | 43,100 | 313億2662万 | +0.93% | 8.82 | 0.94 |
| 09/19 | 1,551 | 1,553 | 1,526 | 1,553 | -0.13% | 31,900 | 320億9119万 | +3.4% | 9.03 | 0.96 |
| 09/15 | 1,539 | 1,575 | 1,539 | 1,555 | +1.17% | 69,900 | 321億3252万 | +3.81% | 9.05 | 0.96 |
| 09/14 | 1,535 | 1,540 | 1,521 | 1,537 | +0.07% | 32,600 | 317億6056万 | +2.47% | 8.94 | 0.95 |
| 09/13 | 1,525 | 1,538 | 1,506 | 1,536 | +0.46% | 48,600 | 317億3990万 | +2.26% | 8.94 | 0.95 |
| 09/12 | 1,515 | 1,529 | 1,513 | 1,529 | +1.12% | 36,100 | 315億9525万 | +1.66% | 8.89 | 0.95 |
| 09/11 | 1,529 | 1,530 | 1,501 | 1,512 | -0.53% | 24,200 | 312億4396万 | +0.4% | 8.8 | 0.94 |
| 09/08 | 1,525 | 1,525 | 1,508 | 1,520 | +0.73% | 42,200 | 314億928万 | +0.86% | 8.84 | 0.94 |
| 09/07 | 1,512 | 1,518 | 1,502 | 1,509 | -0.59% | 30,400 | 311億8197万 | +0.13% | 8.78 | 0.93 |
| 09/06 | 1,530 | 1,530 | 1,506 | 1,518 | -0.52% | 36,000 | 313億6795万 | +0.66% | 8.83 | 0.94 |
| 09/05 | 1,535 | 1,535 | 1,517 | 1,526 | -0.52% | 27,900 | 315億3326万 | +1.13% | 8.88 | 0.95 |
| 09/04 | 1,515 | 1,534 | 1,507 | 1,534 | +2.06% | 30,800 | 316億9857万 | +1.52% | 8.92 | 0.95 |
| 09/01 | 1,499 | 1,503 | 1,492 | 1,503 | +0.27% | 23,800 | 310億5799万 | -0.46% | 8.74 | 0.93 |
| 08/31 | 1,499 | 1,516 | 1,492 | 1,499 | 0% | 24,000 | 309億7533万 | -0.79% | 8.72 | 0.93 |
| 08/30 | 1,513 | 1,513 | 1,496 | 1,499 | 0% | 14,700 | 309億7533万 | -0.79% | 8.72 | 0.93 |
| 08/29 | 1,498 | 1,506 | 1,491 | 1,499 | +0.27% | 10,500 | 309億7533万 | -0.86% | 8.72 | 0.93 |
| 08/28 | 1,472 | 1,496 | 1,472 | 1,495 | +1.29% | 13,800 | 308億9268万 | -1.12% | 8.7 | 0.93 |
| 08/25 | 1,471 | 1,478 | 1,461 | 1,476 | +0.54% | 12,900 | 305億6万 | -2.38% | 8.59 | 0.91 |
| 08/24 | 1,446 | 1,475 | 1,446 | 1,468 | +1.52% | 22,800 | 303億3475万 | -2.91% | 8.54 | 0.91 |
| 08/23 | 1,450 | 1,451 | 1,431 | 1,446 | -0.28% | 21,100 | 298億8014万 | -4.37% | 8.41 | 0.9 |
