株価チャート
2023/09/20~2024/02/16
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 |
02/16 | 2,141 | 2,186 | 2,137 | 2,163 | +1.6% | 130,500 | 1178億9930万 | -9.04% | 13.01 | 0.52 |
02/15 | 2,165 | 2,180 | 2,112 | 2,129 | -1.66% | 227,200 | 1160億4605万 | -11.18% | 12.81 | 0.51 |
02/14 | 2,198 | 2,198 | 2,164 | 2,165 | -2.65% | 200,300 | 1180億831万 | -10.43% | 13.03 | 0.52 |
02/13 | 2,196 | 2,225 | 2,177 | 2,224 | +2.92% | 223,900 | 1212億2425万 | -8.7% | 13.38 | 0.53 |
02/09 | 2,152 | 2,205 | 2,150 | 2,161 | +0.05% | 155,000 | 1177億9029万 | -11.94% | 13 | 0.52 |
02/08 | 2,216 | 2,216 | 2,160 | 2,160 | -2.22% | 262,600 | 1177億3578万 | -12.66% | 13 | 0.52 |
02/07 | 2,138 | 2,219 | 2,125 | 2,209 | +2.94% | 320,100 | 1204億664万 | -11.36% | 13.29 | 0.53 |
02/06 | 2,206 | 2,206 | 2,131 | 2,146 | -2.98% | 486,000 | 1169億7268万 | -14.43% | 12.91 | 0.52 |
02/05 | 2,177 | 2,248 | 2,177 | 2,212 | +1.75% | 643,500 | 1205億7016万 | -12.47% | 13.31 | 0.53 |
02/02 | 2,559 | 2,600 | 2,135 | 2,174 | -15.04% | 1,169,000 | 1184億9888万 | -14.44% | 13.08 | 0.52 |
02/01 | 2,537 | 2,568 | 2,526 | 2,559 | +0.16% | 84,200 | 1394億8419万 | +0.04% | 15.4 | 0.62 |
01/31 | 2,518 | 2,555 | 2,511 | 2,555 | +1.39% | 98,500 | 1392億6616万 | -0.16% | 15.37 | 0.61 |
01/30 | 2,549 | 2,549 | 2,520 | 2,520 | -0.63% | 69,800 | 1373億5841万 | -1.52% | 15.16 | 0.61 |
01/29 | 2,537 | 2,547 | 2,525 | 2,536 | +0.79% | 92,000 | 1382億3053万 | -1.05% | 15.26 | 0.61 |
01/26 | 2,516 | 2,545 | 2,507 | 2,516 | -0.36% | 109,900 | 1371億4038万 | -1.95% | 15.14 | 0.6 |
01/25 | 2,500 | 2,525 | 2,484 | 2,525 | +0.88% | 127,600 | 1376億3095万 | -2.13% | 15.19 | 0.61 |
01/24 | 2,511 | 2,520 | 2,501 | 2,503 | -0.52% | 70,300 | 1364億3178万 | -3.47% | 15.06 | 0.6 |
01/23 | 2,531 | 2,534 | 2,504 | 2,516 | +0.28% | 134,500 | 1371億4038万 | -3.16% | 15.14 | 0.6 |
01/22 | 2,474 | 2,509 | 2,472 | 2,509 | +2.37% | 161,800 | 1367億5883万 | -3.57% | 15.1 | 0.6 |
01/19 | 2,479 | 2,479 | 2,430 | 2,451 | -0.49% | 204,400 | 1335億9740万 | -5.88% | 14.75 | 0.59 |
01/18 | 2,478 | 2,502 | 2,461 | 2,463 | -0.85% | 234,300 | 1342億5149万 | -5.49% | 14.82 | 0.59 |
01/17 | 2,500 | 2,525 | 2,476 | 2,484 | +0.12% | 196,200 | 1353億9615万 | -4.57% | 14.94 | 0.6 |
01/16 | 2,533 | 2,533 | 2,476 | 2,481 | -2.36% | 297,800 | 1352億3262万 | -4.69% | 14.93 | 0.6 |
01/15 | 2,506 | 2,551 | 2,496 | 2,541 | -0.59% | 245,500 | 1385億306万 | -2.42% | 15.29 | 0.61 |
01/12 | 2,652 | 2,652 | 2,556 | 2,556 | -2.59% | 220,600 | 1393億2067万 | -1.73% | 15.38 | 0.61 |
01/11 | 2,665 | 2,693 | 2,621 | 2,624 | -0.23% | 153,900 | 1430億2717万 | +0.88% | 15.79 | 0.63 |
01/10 | 2,641 | 2,654 | 2,630 | 2,630 | -0.45% | 65,100 | 1433億5421万 | +1.15% | 15.82 | 0.63 |
01/09 | 2,689 | 2,700 | 2,626 | 2,642 | -0.97% | 71,800 | 1440億830万 | +1.62% | 15.9 | 0.64 |
01/05 | 2,640 | 2,684 | 2,640 | 2,668 | +1.29% | 76,400 | 1454億2549万 | +2.69% | 16.05 | 0.64 |
01/04 | 2,623 | 2,639 | 2,582 | 2,634 | -0.08% | 79,600 | 1435億7224万 | +1.46% | 15.85 | 0.63 |
2023 |
12/29 | 2,626 | 2,640 | 2,610 | 2,636 | +0.38% | 59,800 | 1436億8126万 | +1.62% | 15.86 | 0.64 |
12/28 | 2,602 | 2,638 | 2,598 | 2,626 | +0.92% | 60,500 | 1431億3618万 | +1.31% | 15.8 | 0.64 |
12/27 | 2,599 | 2,615 | 2,587 | 2,602 | +0.74% | 81,400 | 1418億2801万 | +0.5% | 15.65 | 0.63 |
12/26 | 2,579 | 2,591 | 2,564 | 2,583 | +0.16% | 42,200 | 1407億9237万 | -0.19% | 15.54 | 0.63 |
12/25 | 2,589 | 2,600 | 2,571 | 2,579 | -0.42% | 101,800 | 1405億7434万 | -0.31% | 15.52 | 0.63 |
12/22 | 2,577 | 2,607 | 2,577 | 2,590 | +0.82% | 76,300 | 1411億7392万 | +0.08% | 15.58 | 0.63 |
12/21 | 2,573 | 2,602 | 2,569 | 2,569 | -1.31% | 115,000 | 1400億2927万 | -0.7% | 15.46 | 0.63 |
12/20 | 2,646 | 2,678 | 2,583 | 2,603 | -0.65% | 243,700 | 1418億8252万 | +0.58% | 15.66 | 0.63 |
12/19 | 2,720 | 2,720 | 2,573 | 2,620 | -8.49% | 490,100 | 1428億914万 | +1.39% | 15.76 | 0.64 |
12/18 | 2,821 | 2,875 | 2,773 | 2,863 | +0.63% | 181,300 | 1560億5441万 | +10.97% | 17.22 | 0.7 |
12/15 | 2,672 | 2,854 | 2,672 | 2,845 | +7.52% | 418,400 | 1550億7328万 | +10.83% | 17.12 | 0.69 |
12/14 | 2,630 | 2,675 | 2,625 | 2,646 | +1.69% | 200,500 | 1442億2633万 | +3.64% | 15.92 | 0.64 |
12/13 | 2,568 | 2,617 | 2,568 | 2,602 | +1.21% | 130,700 | 1418億2801万 | +2.2% | 15.65 | 0.63 |
12/12 | 2,514 | 2,615 | 2,494 | 2,571 | +3.38% | 200,800 | 1401億3828万 | +1.1% | 15.47 | 0.63 |
12/11 | 2,439 | 2,487 | 2,439 | 2,487 | +3.45% | 94,100 | 1355億5967万 | -2.2% | 14.96 | 0.61 |
12/08 | 2,469 | 2,469 | 2,395 | 2,404 | -2.47% | 134,600 | 1310億3556万 | -5.43% | 14.46 | 0.59 |
12/07 | 2,480 | 2,488 | 2,448 | 2,465 | -1.79% | 70,700 | 1343億6051万 | -3.18% | 14.83 | 0.6 |
12/06 | 2,460 | 2,514 | 2,452 | 2,510 | +1.13% | 71,500 | 1368億1334万 | -1.53% | 15.1 | 0.61 |
12/05 | 2,544 | 2,544 | 2,482 | 2,482 | -2.7% | 83,900 | 1352億8713万 | -2.82% | 14.93 | 0.6 |
12/04 | 2,591 | 2,594 | 2,527 | 2,551 | -1.7% | 51,700 | 1390億4814万 | -0.35% | 15.35 | 0.62 |
12/01 | 2,646 | 2,646 | 2,587 | 2,595 | -0.8% | 105,000 | 1414億4646万 | +1.37% | 15.61 | 0.63 |
11/30 | 2,593 | 2,626 | 2,593 | 2,616 | +0.23% | 51,900 | 1425億9111万 | +2.19% | 15.74 | 0.64 |
11/29 | 2,618 | 2,631 | 2,595 | 2,610 | -0.42% | 49,400 | 1422億6407万 | +1.99% | 15.7 | 0.64 |
11/28 | 2,596 | 2,644 | 2,587 | 2,621 | +1.55% | 79,400 | 1428億6365万 | +2.46% | 15.77 | 0.64 |
11/27 | 2,585 | 2,624 | 2,573 | 2,581 | +0.08% | 36,800 | 1406億8335万 | +0.86% | 15.53 | 0.63 |
11/24 | 2,577 | 2,589 | 2,559 | 2,579 | +0.82% | 38,600 | 1405億7434万 | +0.59% | 15.52 | 0.63 |
11/22 | 2,571 | 2,615 | 2,558 | 2,558 | -0.51% | 34,100 | 1394億2969万 | -0.47% | 15.39 | 0.62 |
11/21 | 2,557 | 2,580 | 2,547 | 2,571 | +0.35% | 61,200 | 1401億3828万 | -0.27% | 15.47 | 0.63 |
11/20 | 2,604 | 2,621 | 2,562 | 2,562 | -1.61% | 55,100 | 1396億4772万 | -0.89% | 15.41 | 0.62 |
11/17 | 2,580 | 2,604 | 2,566 | 2,604 | +1.84% | 62,000 | 1419億3702万 | +0.42% | 15.67 | 0.63 |
11/16 | 2,574 | 2,602 | 2,541 | 2,557 | -1.24% | 69,400 | 1393億7518万 | -1.73% | 15.38 | 0.62 |
11/15 | 2,528 | 2,594 | 2,515 | 2,589 | +3.31% | 105,100 | 1411億1941万 | -0.84% | 15.58 | 0.63 |
11/14 | 2,520 | 2,532 | 2,499 | 2,506 | -0.52% | 44,300 | 1365億9531万 | -4.31% | 15.08 | 0.61 |
11/13 | 2,550 | 2,550 | 2,497 | 2,519 | -0.87% | 71,000 | 1373億390万 | -4.11% | 15.16 | 0.61 |
11/10 | 2,498 | 2,549 | 2,469 | 2,541 | +1.56% | 63,100 | 1385億306万 | -3.53% | 15.29 | 0.62 |
11/09 | 2,457 | 2,512 | 2,457 | 2,502 | +1.79% | 82,100 | 1363億7728万 | -5.16% | 15.05 | 0.61 |
11/08 | 2,565 | 2,565 | 2,428 | 2,458 | -2.92% | 120,500 | 1339億7896万 | -7.21% | 14.79 | 0.6 |
11/07 | 2,546 | 2,568 | 2,521 | 2,532 | -1.82% | 62,900 | 1380億1250万 | -5.06% | 15.23 | 0.62 |
11/06 | 2,500 | 2,583 | 2,471 | 2,579 | +4.41% | 105,000 | 1405億7434万 | -3.91% | 15.52 | 0.63 |
11/02 | 2,500 | 2,551 | 2,443 | 2,470 | -1.12% | 103,200 | 1346億3304万 | -8.52% | 14.86 | 0.6 |
11/01 | 2,450 | 2,507 | 2,424 | 2,498 | -1.77% | 177,800 | 1361億5925万 | -8.26% | 15.03 | 0.61 |
10/31 | 2,622 | 2,637 | 2,468 | 2,543 | -3.16% | 254,400 | 1386億1208万 | -7.36% | 15.3 | 0.62 |
10/30 | 2,643 | 2,656 | 2,596 | 2,626 | -0.42% | 123,000 | 1431億3618万 | -5.13% | 15.8 | 0.64 |
10/27 | 2,600 | 2,637 | 2,591 | 2,637 | +3.37% | 62,600 | 1437億3576万 | -5.25% | 15.87 | 0.64 |
10/26 | 2,603 | 2,605 | 2,531 | 2,551 | -1.62% | 50,200 | 1390億4814万 | -8.83% | 15.35 | 0.62 |
10/25 | 2,629 | 2,649 | 2,590 | 2,593 | -0.04% | 55,100 | 1413億3744万 | -7.95% | 15.6 | 0.63 |
10/24 | 2,586 | 2,608 | 2,516 | 2,594 | +0.82% | 41,700 | 1413億9195万 | -8.57% | 15.61 | 0.63 |
10/23 | 2,616 | 2,616 | 2,572 | 2,573 | -2.76% | 73,400 | 1402億4730万 | -9.81% | 15.48 | 0.63 |
10/20 | 2,665 | 2,683 | 2,633 | 2,646 | -2.04% | 47,700 | 1442億2633万 | -7.71% | 15.92 | 0.64 |
10/19 | 2,709 | 2,725 | 2,693 | 2,701 | -1.53% | 45,400 | 1472億2423万 | -6.08% | 16.25 | 0.66 |
10/18 | 2,752 | 2,790 | 2,727 | 2,743 | -0.33% | 37,700 | 1495億1354万 | -4.86% | 16.5 | 0.67 |
10/17 | 2,800 | 2,807 | 2,737 | 2,752 | +0.33% | 27,600 | 1500億410万 | -4.68% | 16.56 | 0.67 |
10/16 | 2,747 | 2,760 | 2,720 | 2,743 | -0.83% | 41,500 | 1495億1354万 | -5.12% | 16.5 | 0.67 |
10/13 | 2,779 | 2,814 | 2,749 | 2,766 | -2.47% | 55,800 | 1507億6721万 | -4.55% | 16.64 | 0.67 |
10/12 | 2,773 | 2,837 | 2,765 | 2,836 | +2.49% | 31,700 | 1545億8272万 | -2.44% | 17.06 | 0.69 |
10/11 | 2,820 | 2,820 | 2,767 | 2,767 | -1.18% | 43,700 | 1508億2171万 | -4.91% | 16.65 | 0.67 |
10/10 | 2,730 | 2,800 | 2,730 | 2,800 | +3.63% | 39,800 | 1526億2045万 | -3.98% | 16.85 | 0.68 |
10/06 | 2,685 | 2,736 | 2,675 | 2,702 | +0.41% | 57,600 | 1472億7874万 | -7.37% | 16.26 | 0.66 |
10/05 | 2,699 | 2,701 | 2,645 | 2,691 | +1.39% | 55,000 | 1466億7916万 | -7.87% | 16.19 | 0.66 |
10/04 | 2,724 | 2,737 | 2,637 | 2,654 | -4.36% | 132,900 | 1446億6239万 | -9.2% | 15.97 | 0.65 |
10/03 | 2,880 | 2,880 | 2,774 | 2,775 | -4.44% | 58,400 | 1512億5777万 | -5.19% | 16.7 | 0.68 |
10/02 | 2,946 | 2,984 | 2,903 | 2,904 | -1.43% | 40,400 | 1582億8921万 | -0.79% | 17.47 | 0.71 |
09/29 | 3,015 | 3,015 | 2,934 | 2,946 | -1.37% | 95,300 | 1605億7852万 | +0.96% | 17.72 | 0.72 |
09/28 | 2,994 | 3,050 | 2,972 | 2,987 | -2.07% | 55,100 | 1628億1332万 | +2.75% | 17.97 | 0.73 |
09/27 | 3,050 | 3,055 | 3,005 | 3,050 | -0.16% | 62,700 | 1662億4728万 | +5.32% | 18.35 | 0.75 |
09/26 | 3,055 | 3,080 | 3,025 | 3,055 | -1.45% | 78,600 | 1665億1982万 | +6.08% | 18.38 | 0.75 |
09/25 | 3,005 | 3,105 | 2,983 | 3,100 | +3.16% | 157,300 | 1689億7265万 | +8.32% | 18.65 | 0.76 |
09/22 | 2,990 | 3,010 | 2,951 | 3,005 | -0.66% | 57,700 | 1637億9445万 | +5.7% | 18.08 | 0.74 |
09/21 | 3,020 | 3,075 | 3,015 | 3,025 | +0.17% | 55,200 | 1648億8460万 | +6.97% | 18.2 | 0.74 |
09/20 | 3,065 | 3,090 | 3,005 | 3,020 | -2.11% | 57,200 | 1646億1206万 | +7.44% | 18.17 | 0.74 |