株価チャート
2023/08/16～2024/01/12
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 |
| 01/12 | 1,150 | 1,150 | 1,122 | 1,129 | -0.7% | 2,047,400 | 3340億2980万 | +4.06% | 6.11 | 0.91 |
| 01/11 | 1,132 | 1,143 | 1,129 | 1,137 | +1.88% | 1,810,200 | 3363億9670万 | +4.89% | 6.15 | 0.92 |
| 01/10 | 1,094 | 1,119 | 1,093 | 1,116 | +1.27% | 1,815,600 | 3301億8357万 | +2.95% | 6.04 | 0.9 |
| 01/09 | 1,116 | 1,120 | 1,091 | 1,102 | -0.9% | 2,079,800 | 3260億4148万 | +1.57% | 5.96 | 0.89 |
| 01/05 | 1,120 | 1,135 | 1,112 | 1,112 | -0.18% | 1,725,600 | 3290億12万 | +2.39% | 6.01 | 0.9 |
| 01/04 | 1,092 | 1,118 | 1,076 | 1,114 | +2.67% | 1,785,200 | 3295億9185万 | +2.48% | 6.03 | 0.9 |
| 2023 |
| 12/29 | 1,081 | 1,095 | 1,078 | 1,085 | +0.09% | 1,356,600 | 3210億1181万 | -0.28% | 5.87 | 0.88 |
| 12/28 | 1,082 | 1,091 | 1,079 | 1,084 | -0.18% | 954,600 | 3207億1594万 | -0.55% | 5.86 | 0.88 |
| 12/27 | 1,077 | 1,086 | 1,074 | 1,086 | +1.78% | 1,707,200 | 3213億767万 | -0.64% | 5.87 | 0.88 |
| 12/26 | 1,085 | 1,088 | 1,058 | 1,067 | -1.2% | 2,260,100 | 3156億8627万 | -2.47% | 5.77 | 0.86 |
| 12/25 | 1,100 | 1,114 | 1,079 | 1,080 | 0% | 1,189,600 | 3195億3249万 | -1.55% | 5.84 | 0.87 |
| 12/22 | 1,078 | 1,086 | 1,072 | 1,080 | +0.84% | 1,129,100 | 3195億3249万 | -1.73% | 5.84 | 0.87 |
| 12/21 | 1,084 | 1,087 | 1,066 | 1,071 | -1.56% | 1,255,900 | 3168億6972万 | -2.72% | 5.79 | 0.87 |
| 12/20 | 1,076 | 1,093 | 1,072 | 1,088 | +4.02% | 2,892,100 | 3218億9940万 | -1.27% | 5.88 | 0.88 |
| 12/19 | 1,037 | 1,060 | 1,026 | 1,046 | 0% | 2,897,000 | 3094億7313万 | -5% | 5.66 | 0.85 |
| 12/18 | 1,042 | 1,049 | 1,027 | 1,046 | -0.76% | 1,489,800 | 3094億7313万 | -5.08% | 5.66 | 0.85 |
| 12/15 | 1,031 | 1,057 | 1,029 | 1,054 | +2.03% | 2,176,500 | 3118億4004万 | -4.44% | 5.7 | 0.85 |
| 12/14 | 1,086 | 1,086 | 1,033 | 1,033 | -4.97% | 3,170,600 | 3056億2691万 | -6.26% | 5.59 | 0.84 |
| 12/13 | 1,080 | 1,090 | 1,079 | 1,087 | +1.4% | 1,986,600 | 3216億353万 | -1.81% | 5.88 | 0.88 |
| 12/12 | 1,086 | 1,086 | 1,066 | 1,072 | +0.75% | 1,616,800 | 3171億6558万 | -3.42% | 5.8 | 0.87 |
| 12/11 | 1,073 | 1,079 | 1,055 | 1,064 | +1.04% | 1,749,800 | 3147億9867万 | -4.49% | 5.75 | 0.86 |
| 12/08 | 1,067 | 1,070 | 1,044 | 1,053 | -2.5% | 3,053,200 | 3115億4418万 | -5.56% | 5.7 | 0.85 |
| 12/07 | 1,110 | 1,110 | 1,078 | 1,080 | -3.4% | 2,703,300 | 3195億3249万 | -3.31% | 5.84 | 0.87 |
| 12/06 | 1,109 | 1,124 | 1,103 | 1,118 | +0.63% | 1,794,500 | 3307億7530万 | +0.09% | 6.05 | 0.9 |
| 12/05 | 1,120 | 1,123 | 1,105 | 1,111 | -1.16% | 1,794,200 | 3287億426万 | -0.36% | 6.01 | 0.9 |
| 12/04 | 1,125 | 1,131 | 1,105 | 1,124 | -0.44% | 1,527,000 | 3325億5048万 | +0.81% | 6.08 | 0.91 |
| 12/01 | 1,131 | 1,135 | 1,115 | 1,129 | -0.88% | 2,783,500 | 3340億2980万 | +1.35% | 6.11 | 0.91 |
| 11/30 | 1,140 | 1,145 | 1,127 | 1,139 | +0.35% | 1,937,500 | 3369億8843万 | +2.34% | 6.16 | 0.92 |
| 11/29 | 1,133 | 1,149 | 1,128 | 1,135 | +0.89% | 1,948,700 | 3358億498万 | +2.07% | 6.14 | 0.92 |
| 11/28 | 1,140 | 1,142 | 1,123 | 1,125 | -1.32% | 1,955,500 | 3328億4634万 | +1.26% | 6.08 | 0.91 |
| 11/27 | 1,150 | 1,150 | 1,132 | 1,140 | -0.52% | 1,312,100 | 3372億8429万 | +2.52% | 6.17 | 0.92 |
| 11/24 | 1,150 | 1,158 | 1,144 | 1,146 | +0.44% | 1,602,300 | 3390億5948万 | +3.15% | 6.2 | 0.93 |
| 11/22 | 1,121 | 1,146 | 1,117 | 1,141 | +1.42% | 1,703,500 | 3375億8016万 | +2.52% | 6.17 | 0.92 |
| 11/21 | 1,120 | 1,128 | 1,112 | 1,125 | -0.09% | 1,507,900 | 3328億4634万 | +0.9% | 6.08 | 0.91 |
| 11/20 | 1,139 | 1,157 | 1,126 | 1,126 | -0.44% | 2,391,100 | 3331億4221万 | +0.81% | 6.09 | 0.91 |
| 11/17 | 1,123 | 1,132 | 1,114 | 1,131 | -1.05% | 2,915,000 | 3346億2152万 | +0.98% | 6.12 | 0.91 |
| 11/16 | 1,100 | 1,148 | 1,099 | 1,143 | +4.67% | 4,751,400 | 3381億7189万 | +1.78% | 6.18 | 0.92 |
| 11/15 | 1,087 | 1,096 | 1,059 | 1,092 | +1.87% | 2,736,400 | 3230億8285万 | -2.93% | 5.91 | 0.88 |
| 11/14 | 1,075 | 1,089 | 1,063 | 1,072 | -0.28% | 2,112,100 | 3171億6558万 | -5.05% | 5.8 | 0.87 |
| 11/13 | 1,082 | 1,110 | 1,069 | 1,075 | +1.61% | 2,868,500 | 3180億5317万 | -5.04% | 5.81 | 0.87 |
| 11/10 | 1,035 | 1,072 | 1,027 | 1,058 | +2.03% | 3,849,100 | 3130億2349万 | -6.78% | 5.72 | 0.86 |
| 11/09 | 1,051 | 1,061 | 1,009 | 1,037 | -10.22% | 11,759,100 | 3068億1036万 | -8.8% | 5.61 | 0.84 |
| 11/08 | 1,166 | 1,196 | 1,152 | 1,155 | -0.94% | 4,056,200 | 3417億2225万 | +1.14% | 6.25 | 0.93 |
| 11/07 | 1,171 | 1,183 | 1,161 | 1,166 | +0.26% | 3,122,600 | 3449億7674万 | +1.92% | 6.31 | 0.94 |
| 11/06 | 1,138 | 1,166 | 1,134 | 1,163 | +6.31% | 2,922,800 | 3440億8915万 | +1.48% | 6.29 | 0.94 |
| 11/02 | 1,123 | 1,128 | 1,088 | 1,094 | -0.91% | 1,681,600 | 3236億7458万 | -4.7% | 5.92 | 0.88 |
| 11/01 | 1,100 | 1,105 | 1,090 | 1,104 | +3.08% | 2,199,200 | 3266億3321万 | -4.42% | 5.97 | 0.89 |
| 10/31 | 1,078 | 1,079 | 1,052 | 1,071 | -0.83% | 2,176,400 | 3168億6972万 | -7.67% | 5.79 | 0.87 |
| 10/30 | 1,102 | 1,102 | 1,053 | 1,080 | -2.88% | 4,558,400 | 3195億3249万 | -7.46% | 5.84 | 0.87 |
| 10/27 | 1,085 | 1,113 | 1,085 | 1,112 | +2.96% | 1,887,800 | 3290億12万 | -5.2% | 6.01 | 0.9 |
| 10/26 | 1,083 | 1,092 | 1,070 | 1,080 | -2.44% | 2,359,800 | 3195億3249万 | -8.24% | 5.84 | 0.87 |
| 10/25 | 1,123 | 1,130 | 1,105 | 1,107 | -0.63% | 1,469,100 | 3275億2080万 | -6.5% | 5.99 | 0.9 |
| 10/24 | 1,126 | 1,127 | 1,075 | 1,114 | -0.71% | 1,958,300 | 3295億9185万 | -6.31% | 6.03 | 0.9 |
| 10/23 | 1,125 | 1,132 | 1,114 | 1,122 | -1.23% | 1,199,000 | 3319億5875万 | -6.11% | 6.07 | 0.91 |
| 10/20 | 1,123 | 1,145 | 1,114 | 1,136 | +0.26% | 1,253,000 | 3361億84万 | -5.25% | 6.14 | 0.92 |
| 10/19 | 1,152 | 1,152 | 1,127 | 1,133 | -3.9% | 1,606,700 | 3352億1325万 | -5.82% | 6.13 | 0.92 |
| 10/18 | 1,209 | 1,209 | 1,179 | 1,179 | -1.5% | 1,546,300 | 3488億2297万 | -2.24% | 6.38 | 0.95 |
| 10/17 | 1,200 | 1,214 | 1,189 | 1,197 | +1.44% | 1,087,800 | 3541億4851万 | -0.75% | 6.47 | 0.97 |
| 10/16 | 1,181 | 1,186 | 1,173 | 1,180 | -1.67% | 1,082,300 | 3491億1883万 | -2.24% | 6.38 | 0.95 |
| 10/13 | 1,211 | 1,213 | 1,196 | 1,200 | -0.99% | 1,345,100 | 3550億3610万 | -0.74% | 6.49 | 0.97 |
| 10/12 | 1,194 | 1,212 | 1,187 | 1,212 | +2.45% | 1,473,600 | 3585億8646万 | +0.08% | 6.56 | 0.98 |
| 10/11 | 1,204 | 1,207 | 1,182 | 1,183 | -1.74% | 1,257,800 | 3500億642万 | -2.31% | 6.4 | 0.96 |
| 10/10 | 1,178 | 1,217 | 1,178 | 1,204 | +4.7% | 1,946,600 | 3562億1955万 | -0.74% | 6.51 | 0.97 |
| 10/06 | 1,150 | 1,167 | 1,148 | 1,150 | +0.97% | 1,342,600 | 3402億4293万 | -5.19% | 6.22 | 0.93 |
| 10/05 | 1,127 | 1,140 | 1,107 | 1,139 | +2.71% | 1,819,400 | 3369億8843万 | -6.26% | 6.16 | 0.92 |
| 10/04 | 1,141 | 1,143 | 1,101 | 1,109 | -4.81% | 2,424,800 | 3281億1253万 | -8.95% | 6 | 0.9 |
| 10/03 | 1,204 | 1,205 | 1,158 | 1,165 | -3.72% | 2,036,200 | 3446億8088万 | -4.59% | 6.3 | 0.94 |
| 10/02 | 1,208 | 1,234 | 1,207 | 1,210 | +0.67% | 1,474,900 | 3579億9473万 | -0.98% | 6.54 | 0.98 |
| 09/29 | 1,215 | 1,217 | 1,197 | 1,202 | -1.64% | 1,861,900 | 3556億2783万 | -1.48% | 6.5 | 0.97 |
| 09/28 | 1,230 | 1,248 | 1,213 | 1,222 | -2.55% | 1,678,500 | 3615億4510万 | +0.25% | 6.61 | 0.99 |
| 09/27 | 1,225 | 1,266 | 1,224 | 1,254 | +1.54% | 1,756,000 | 3710億1272万 | +3.13% | 6.78 | 1.01 |
| 09/26 | 1,245 | 1,247 | 1,231 | 1,235 | -0.8% | 1,158,600 | 3653億9132万 | +1.9% | 6.68 | 1 |
| 09/25 | 1,240 | 1,252 | 1,232 | 1,245 | +1.55% | 944,900 | 3683億4995万 | +3.15% | 6.73 | 1.01 |
| 09/22 | 1,206 | 1,233 | 1,196 | 1,226 | -0.41% | 1,544,200 | 3627億2855万 | +1.91% | 6.63 | 0.99 |
| 09/21 | 1,233 | 1,248 | 1,226 | 1,231 | -0.57% | 1,068,900 | 3642億787万 | +2.41% | 6.66 | 1 |
| 09/20 | 1,249 | 1,253 | 1,232 | 1,238 | -0.96% | 1,262,300 | 3662億7891万 | +3.25% | 6.7 | 1 |
| 09/19 | 1,235 | 1,263 | 1,229 | 1,250 | +0.73% | 1,039,200 | 3698億2927万 | +4.52% | 6.76 | 1.01 |
| 09/15 | 1,252 | 1,262 | 1,237 | 1,241 | +1.06% | 2,005,200 | 3671億6650万 | +3.85% | 6.71 | 1 |
| 09/14 | 1,241 | 1,243 | 1,215 | 1,228 | -0.89% | 1,946,300 | 3633億2028万 | +3.11% | 6.64 | 0.99 |
| 09/13 | 1,213 | 1,240 | 1,206 | 1,239 | +2.65% | 2,038,800 | 3665億7477万 | +4.38% | 6.7 | 1 |
| 09/12 | 1,200 | 1,211 | 1,190 | 1,207 | +1% | 939,700 | 3571億714万 | +2.12% | 6.53 | 0.98 |
| 09/11 | 1,208 | 1,214 | 1,192 | 1,195 | -0.83% | 866,400 | 3535億5678万 | +1.27% | 6.46 | 0.97 |
| 09/08 | 1,220 | 1,220 | 1,196 | 1,205 | -2.03% | 1,898,700 | 3565億1542万 | +2.21% | 6.52 | 0.97 |
| 09/07 | 1,240 | 1,259 | 1,230 | 1,230 | -1.36% | 1,536,800 | 3639億1200万 | +4.5% | 6.65 | 0.99 |
| 09/06 | 1,222 | 1,250 | 1,221 | 1,247 | +2.05% | 1,464,900 | 3689億4168万 | +5.86% | 6.74 | 1.01 |
| 09/05 | 1,224 | 1,224 | 1,205 | 1,222 | +0.25% | 990,100 | 3615億4510万 | +3.82% | 6.61 | 0.99 |
| 09/04 | 1,215 | 1,220 | 1,209 | 1,219 | +0.58% | 995,900 | 3606億5751万 | +3.74% | 6.59 | 0.99 |
| 09/01 | 1,213 | 1,217 | 1,205 | 1,212 | +0.41% | 1,137,400 | 3585億8646万 | +3.24% | 6.56 | 0.98 |
| 08/31 | 1,201 | 1,214 | 1,191 | 1,207 | +0.42% | 2,179,500 | 3571億714万 | +2.99% | 6.53 | 0.98 |
| 08/30 | 1,195 | 1,211 | 1,187 | 1,202 | +1.09% | 1,716,900 | 3556億2783万 | +2.56% | 6.5 | 0.97 |
| 08/29 | 1,192 | 1,195 | 1,184 | 1,189 | +0.34% | 1,060,600 | 3517億8160万 | +1.54% | 6.43 | 0.96 |
| 08/28 | 1,169 | 1,189 | 1,168 | 1,185 | +2.24% | 1,311,800 | 3505億9815万 | +1.2% | 6.41 | 0.96 |
| 08/25 | 1,163 | 1,165 | 1,155 | 1,159 | -1.86% | 1,532,400 | 3429億570万 | -0.94% | 6.27 | 0.94 |
| 08/24 | 1,161 | 1,189 | 1,158 | 1,181 | +2.25% | 1,647,400 | 3494億1470万 | +0.94% | 6.39 | 0.96 |
| 08/23 | 1,139 | 1,162 | 1,132 | 1,155 | +1.23% | 1,165,000 | 3417億2225万 | -1.2% | 6.25 | 0.93 |
| 08/22 | 1,133 | 1,145 | 1,120 | 1,141 | +0.8% | 1,696,600 | 3375億8016万 | -2.48% | 6.17 | 0.92 |
| 08/21 | 1,143 | 1,152 | 1,128 | 1,132 | -0.96% | 1,889,100 | 3349億1739万 | -3.33% | 6.12 | 0.92 |
| 08/18 | 1,160 | 1,161 | 1,127 | 1,143 | -4.03% | 2,236,900 | 3381億7189万 | -2.47% | 6.18 | 0.92 |
| 08/17 | 1,169 | 1,198 | 1,162 | 1,191 | +2.67% | 2,102,700 | 3523億7333万 | +1.62% | 6.44 | 0.96 |
| 08/16 | 1,154 | 1,163 | 1,128 | 1,160 | -0.34% | 2,099,100 | 3432億156万 | -0.94% | 6.27 | 0.94 |
