株価チャート
2023/08/17～2024/01/15
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 |
| 01/15 | 3,930 | 4,000 | 3,930 | 3,945 | +0.51% | 5,300 | 349億8031万 | +3.98% | 8.03 | 0.71 |
| 01/12 | 3,950 | 3,955 | 3,905 | 3,925 | -0.76% | 2,900 | 348億297万 | +3.75% | 7.99 | 0.7 |
| 01/11 | 3,995 | 3,995 | 3,955 | 3,955 | 0% | 5,100 | 350億6898万 | +4.8% | 8.05 | 0.71 |
| 01/10 | 3,885 | 3,975 | 3,885 | 3,955 | +1.93% | 5,700 | 350億6898万 | +5.07% | 8.05 | 0.71 |
| 01/09 | 3,900 | 3,905 | 3,860 | 3,880 | +0.39% | 4,600 | 344億396万 | +3.38% | 7.9 | 0.7 |
| 01/05 | 3,900 | 3,915 | 3,865 | 3,865 | -0.77% | 3,100 | 342億7095万 | +3.15% | 7.86 | 0.69 |
| 01/04 | 3,870 | 3,940 | 3,815 | 3,895 | +1.56% | 8,200 | 345億3696万 | +4.09% | 7.93 | 0.7 |
| 2023 |
| 12/29 | 3,805 | 3,835 | 3,800 | 3,835 | 0% | 1,900 | 340億494万 | +2.68% | 7.8 | 0.69 |
| 12/28 | 3,845 | 3,845 | 3,805 | 3,835 | -0.39% | 2,600 | 340億494万 | +2.82% | 7.8 | 0.69 |
| 12/27 | 3,745 | 3,850 | 3,740 | 3,850 | +2.8% | 7,000 | 341億3795万 | +3.41% | 7.83 | 0.69 |
| 12/26 | 3,745 | 3,745 | 3,705 | 3,745 | 0% | 3,000 | 332億691万 | +0.83% | 7.62 | 0.67 |
| 12/25 | 3,745 | 3,750 | 3,690 | 3,745 | +0.4% | 2,000 | 332億691万 | +0.97% | 7.62 | 0.67 |
| 12/22 | 3,750 | 3,750 | 3,720 | 3,730 | +0.27% | 1,600 | 330億7391万 | +0.65% | 7.59 | 0.67 |
| 12/21 | 3,785 | 3,785 | 3,720 | 3,720 | -1.46% | 3,600 | 329億8524万 | +0.51% | 7.57 | 0.67 |
| 12/20 | 3,725 | 3,775 | 3,725 | 3,775 | +1.34% | 3,200 | 334億7292万 | +2.14% | 7.68 | 0.68 |
| 12/19 | 3,755 | 3,755 | 3,670 | 3,725 | +0.27% | 2,100 | 330億2957万 | +0.92% | 7.58 | 0.67 |
| 12/18 | 3,765 | 3,765 | 3,645 | 3,715 | +0.54% | 3,300 | 329億4090万 | +0.79% | 7.56 | 0.66 |
| 12/15 | 3,690 | 3,750 | 3,690 | 3,695 | +0.41% | 5,000 | 327億6356万 | +0.35% | 7.52 | 0.66 |
| 12/14 | 3,685 | 3,685 | 3,660 | 3,680 | 0% | 2,700 | 326億3056万 | +0.03% | 7.49 | 0.66 |
| 12/13 | 3,715 | 3,715 | 3,665 | 3,680 | -0.94% | 2,200 | 326億3056万 | +0.14% | 7.49 | 0.66 |
| 12/12 | 3,720 | 3,735 | 3,715 | 3,715 | +0.27% | 800 | 329億4090万 | +1.09% | 7.56 | 0.66 |
| 12/11 | 3,665 | 3,705 | 3,655 | 3,705 | +0.68% | 2,000 | 328億5223万 | +0.9% | 7.54 | 0.66 |
| 12/08 | 3,710 | 3,785 | 3,620 | 3,680 | -2.13% | 8,200 | 326億3056万 | +0.33% | 7.49 | 0.66 |
| 12/07 | 3,850 | 3,850 | 3,730 | 3,760 | -2.08% | 12,200 | 333億3992万 | +2.59% | 7.65 | 0.67 |
| 12/06 | 3,690 | 3,850 | 3,690 | 3,840 | +4.49% | 10,300 | 340億4928万 | +5% | 7.81 | 0.69 |
| 12/05 | 3,685 | 3,700 | 3,665 | 3,675 | -0.27% | 5,000 | 325億8622万 | +0.88% | 7.48 | 0.66 |
| 12/04 | 3,700 | 3,705 | 3,675 | 3,685 | -0.67% | 2,300 | 326億7489万 | +1.29% | 7.5 | 0.66 |
| 12/01 | 3,675 | 3,710 | 3,675 | 3,710 | +0.41% | 3,000 | 328億9657万 | +2.23% | 7.55 | 0.66 |
| 11/30 | 3,710 | 3,720 | 3,695 | 3,695 | -0.94% | 1,100 | 327億6356万 | +2.04% | 7.52 | 0.66 |
| 11/29 | 3,710 | 3,735 | 3,705 | 3,730 | -0.13% | 1,900 | 330億7391万 | +3.21% | 7.59 | 0.67 |
| 11/28 | 3,705 | 3,735 | 3,705 | 3,735 | +0.81% | 1,800 | 331億1824万 | +3.58% | 7.6 | 0.67 |
| 11/27 | 3,720 | 3,735 | 3,700 | 3,705 | -0.4% | 2,000 | 328億5223万 | +2.95% | 7.54 | 0.66 |
| 11/24 | 3,675 | 3,720 | 3,675 | 3,720 | +1.78% | 3,700 | 329億8524万 | +3.56% | 7.57 | 0.67 |
| 11/22 | 3,620 | 3,675 | 3,620 | 3,655 | +0.41% | 1,400 | 324億888万 | +1.98% | 7.44 | 0.65 |
| 11/21 | 3,615 | 3,645 | 3,605 | 3,640 | +0.69% | 2,700 | 322億7588万 | +1.68% | 7.41 | 0.65 |
| 11/20 | 3,675 | 3,700 | 3,615 | 3,615 | -1.63% | 8,900 | 320億5420万 | +1.18% | 7.36 | 0.65 |
| 11/17 | 3,620 | 3,675 | 3,610 | 3,675 | +2.08% | 4,000 | 325億8622万 | +2.97% | 7.48 | 0.66 |
| 11/16 | 3,600 | 3,635 | 3,595 | 3,600 | 0% | 3,700 | 319億2120万 | +0.98% | 7.33 | 0.64 |
| 11/15 | 3,635 | 3,640 | 3,590 | 3,600 | -1.23% | 4,500 | 319億2120万 | +1.07% | 7.33 | 0.64 |
| 11/14 | 3,610 | 3,670 | 3,610 | 3,645 | +1.11% | 2,900 | 323億2021万 | +2.39% | 7.42 | 0.65 |
| 11/13 | 3,630 | 3,640 | 3,605 | 3,605 | -0.14% | 1,800 | 319億6553万 | +1.46% | 7.34 | 0.65 |
| 11/10 | 3,625 | 3,635 | 3,595 | 3,610 | -0.41% | 2,700 | 320億987万 | +1.75% | 7.35 | 0.65 |
| 11/09 | 3,650 | 3,655 | 3,605 | 3,625 | +1.26% | 3,200 | 321億4287万 | +2.4% | 7.38 | 0.65 |
| 11/08 | 3,650 | 3,650 | 3,580 | 3,580 | -2.19% | 6,100 | 317億4386万 | +1.22% | 7.28 | 0.64 |
| 11/07 | 3,665 | 3,685 | 3,650 | 3,660 | +0.14% | 3,800 | 324億5322万 | +3.45% | 7.45 | 0.66 |
| 11/06 | 3,595 | 3,675 | 3,595 | 3,655 | +1.81% | 7,000 | 324億888万 | +3.39% | 7.44 | 0.65 |
| 11/02 | 3,580 | 3,615 | 3,540 | 3,590 | -0.83% | 5,900 | 318億3253万 | +1.56% | 7.31 | 0.64 |
| 11/01 | 3,550 | 3,620 | 3,550 | 3,620 | +1.97% | 5,600 | 320億9854万 | +2.26% | 7.37 | 0.65 |
| 10/31 | 3,505 | 3,550 | 3,490 | 3,550 | +1.28% | 7,400 | 314億7785万 | +0.25% | 7.22 | 0.64 |
| 10/30 | 3,535 | 3,545 | 3,490 | 3,505 | -0.71% | 3,500 | 310億7883万 | -1.18% | 7.13 | 0.63 |
| 10/27 | 3,470 | 3,545 | 3,470 | 3,530 | +1.73% | 7,100 | 313億51万 | -0.7% | 7.18 | 0.63 |
| 10/26 | 3,495 | 3,540 | 3,465 | 3,470 | -1.42% | 5,000 | 307億6849万 | -2.61% | 7.06 | 0.62 |
| 10/25 | 3,490 | 3,545 | 3,490 | 3,520 | 0% | 3,200 | 312億1184万 | -1.48% | 7.16 | 0.63 |
| 10/24 | 3,515 | 3,545 | 3,455 | 3,520 | -0.28% | 8,700 | 312億1184万 | -1.79% | 7.16 | 0.63 |
| 10/23 | 3,550 | 3,565 | 3,530 | 3,530 | -0.56% | 3,500 | 313億51万 | -1.78% | 7.18 | 0.63 |
| 10/20 | 3,530 | 3,565 | 3,515 | 3,550 | +0.57% | 6,500 | 314億7785万 | -1.44% | 7.22 | 0.64 |
| 10/19 | 3,500 | 3,550 | 3,495 | 3,530 | +0.28% | 5,300 | 313億51万 | -2.19% | 7.18 | 0.63 |
| 10/18 | 3,565 | 3,575 | 3,490 | 3,520 | -0.71% | 9,900 | 312億1184万 | -2.68% | 7.16 | 0.63 |
| 10/17 | 3,505 | 3,550 | 3,505 | 3,545 | +1.72% | 3,900 | 314億3351万 | -2.18% | 7.21 | 0.63 |
| 10/16 | 3,510 | 3,530 | 3,480 | 3,485 | -0.71% | 5,800 | 309億149万 | -3.99% | 7.09 | 0.62 |
| 10/13 | 3,530 | 3,565 | 3,500 | 3,510 | -1.82% | 5,100 | 311億2317万 | -3.68% | 7.14 | 0.63 |
| 10/12 | 3,550 | 3,575 | 3,530 | 3,575 | +1.56% | 5,900 | 316億9952万 | -2.27% | 7.27 | 0.64 |
| 10/11 | 3,540 | 3,540 | 3,510 | 3,520 | -0.56% | 3,300 | 312億1184万 | -4.09% | 7.16 | 0.63 |
| 10/10 | 3,485 | 3,550 | 3,485 | 3,540 | +1.72% | 5,900 | 313億8918万 | -3.88% | 7.2 | 0.63 |
| 10/06 | 3,475 | 3,495 | 3,465 | 3,480 | +0.14% | 5,000 | 308億5716万 | -5.77% | 7.08 | 0.62 |
| 10/05 | 3,410 | 3,490 | 3,405 | 3,475 | +2.06% | 9,300 | 308億1282万 | -6.16% | 7.07 | 0.62 |
| 10/04 | 3,525 | 3,525 | 3,375 | 3,405 | -4.08% | 22,500 | 301億9213万 | -8.3% | 6.93 | 0.61 |
| 10/03 | 3,610 | 3,610 | 3,550 | 3,550 | -1.66% | 7,700 | 314億7785万 | -4.67% | 7.22 | 0.64 |
| 10/02 | 3,640 | 3,670 | 3,610 | 3,610 | +0.28% | 4,600 | 320億987万 | -3.19% | 7.35 | 0.65 |
| 09/29 | 3,650 | 3,650 | 3,575 | 3,600 | -1.37% | 12,600 | 319億2120万 | -3.51% | 7.33 | 0.66 |
| 09/28 | 3,635 | 3,680 | 3,635 | 3,650 | -1.35% | 8,200 | 323億6455万 | -2.2% | 7.43 | 0.67 |
| 09/27 | 3,635 | 3,700 | 3,600 | 3,700 | +1.51% | 14,800 | 328億790万 | -0.83% | 7.53 | 0.68 |
| 09/26 | 3,710 | 3,710 | 3,645 | 3,645 | -1.75% | 8,100 | 323億2021万 | -2.2% | 7.42 | 0.67 |
| 09/25 | 3,710 | 3,735 | 3,700 | 3,710 | 0% | 3,400 | 328億9657万 | -0.51% | 7.55 | 0.68 |
| 09/22 | 3,700 | 3,715 | 3,670 | 3,710 | -0.13% | 7,400 | 328億9657万 | -0.62% | 7.55 | 0.68 |
| 09/21 | 3,725 | 3,745 | 3,710 | 3,715 | -0.27% | 5,600 | 329億4090万 | -0.64% | 7.56 | 0.68 |
| 09/20 | 3,805 | 3,810 | 3,720 | 3,725 | -2.1% | 12,600 | 330億2957万 | -0.51% | 7.58 | 0.69 |
| 09/19 | 3,775 | 3,810 | 3,770 | 3,805 | +1.33% | 6,900 | 337億3893万 | +1.39% | 7.74 | 0.7 |
| 09/15 | 3,765 | 3,765 | 3,730 | 3,755 | +0.54% | 5,000 | 332億9558万 | -0.13% | 7.64 | 0.69 |
| 09/14 | 3,740 | 3,750 | 3,720 | 3,735 | 0% | 6,200 | 331億1824万 | -1.11% | 7.6 | 0.69 |
| 09/13 | 3,715 | 3,760 | 3,715 | 3,735 | 0% | 3,600 | 331億1824万 | -1.58% | 7.6 | 0.69 |
| 09/12 | 3,700 | 3,750 | 3,700 | 3,735 | +1.08% | 3,000 | 331億1824万 | -2.07% | 7.6 | 0.69 |
| 09/11 | 3,695 | 3,710 | 3,670 | 3,695 | +0.14% | 5,800 | 327億6356万 | -3.6% | 7.52 | 0.68 |
| 09/08 | 3,790 | 3,820 | 3,685 | 3,690 | -3.4% | 20,100 | 327億1923万 | -4.16% | 7.51 | 0.68 |
| 09/07 | 3,870 | 3,895 | 3,810 | 3,820 | -1.55% | 7,500 | 338億7194万 | -1.19% | 7.77 | 0.7 |
| 09/06 | 3,860 | 3,900 | 3,860 | 3,880 | +0.65% | 7,600 | 344億396万 | 0% | 7.9 | 0.71 |
| 09/05 | 3,855 | 3,855 | 3,820 | 3,855 | 0% | 5,900 | 341億8228万 | -1% | 7.84 | 0.71 |
| 09/04 | 3,795 | 3,860 | 3,780 | 3,855 | +1.85% | 8,200 | 341億8228万 | -1.43% | 7.84 | 0.71 |
| 09/01 | 3,765 | 3,785 | 3,760 | 3,785 | +1.47% | 6,400 | 335億6159万 | -3.62% | 7.7 | 0.7 |
| 08/31 | 3,725 | 3,770 | 3,725 | 3,730 | +0.13% | 6,800 | 330億7391万 | -5.43% | 7.59 | 0.69 |
| 08/30 | 3,680 | 3,745 | 3,680 | 3,725 | +1.09% | 10,700 | 330億2957万 | -5.98% | 7.58 | 0.69 |
| 08/29 | 3,660 | 3,700 | 3,660 | 3,685 | +0.14% | 5,800 | 326億7489万 | -7.46% | 7.5 | 0.68 |
| 08/28 | 3,655 | 3,680 | 3,655 | 3,680 | +0.96% | 8,500 | 326億3056万 | -8.07% | 7.49 | 0.68 |
| 08/25 | 3,620 | 3,645 | 3,620 | 3,645 | +0.41% | 6,200 | 323億2021万 | -9.37% | 7.42 | 0.67 |
| 08/24 | 3,635 | 3,655 | 3,625 | 3,630 | -0.14% | 14,500 | 321億8721万 | -10.24% | 7.39 | 0.67 |
| 08/23 | 3,600 | 3,640 | 3,590 | 3,635 | +0.97% | 22,900 | 322億3154万 | -10.62% | 7.4 | 0.67 |
| 08/22 | 3,620 | 3,645 | 3,600 | 3,600 | -2.44% | 90,800 | 319億2120万 | -11.94% | 7.33 | 0.66 |
| 08/21 | 3,795 | 3,805 | 3,690 | 3,690 | -2.89% | 33,500 | 327億1923万 | -10.18% | 7.51 | 0.68 |
| 08/18 | 3,815 | 3,835 | 3,780 | 3,800 | -1.81% | 8,300 | 336億9460万 | -7.88% | 7.73 | 0.7 |
| 08/17 | 3,840 | 3,870 | 3,790 | 3,870 | +0.65% | 8,200 | 343億1529万 | -6.48% | 7.88 | 0.71 |
