株価チャート
2023/09/19～2024/02/15
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 |
| 02/15 | 1,479 | 1,500 | 1,455 | 1,455 | -1.69% | 92,700 | 236億7029万 | +6.05% | 8.6 | 0.67 |
| 02/14 | 1,480 | 1,503 | 1,464 | 1,480 | -0.74% | 144,300 | 240億7699万 | +8.11% | 8.74 | 0.68 |
| 02/13 | 1,425 | 1,491 | 1,396 | 1,491 | +11.69% | 303,500 | 242億5594万 | +9.23% | 8.81 | 0.69 |
| 02/09 | 1,352 | 1,368 | 1,335 | 1,335 | -1.84% | 82,300 | 217億1810万 | -1.91% | 7.89 | 0.61 |
| 02/08 | 1,350 | 1,361 | 1,332 | 1,360 | +0.15% | 65,600 | 221億2480万 | -0.22% | 8.04 | 0.63 |
| 02/07 | 1,347 | 1,365 | 1,347 | 1,358 | +0.82% | 27,000 | 220億9227万 | -0.29% | 8.02 | 0.62 |
| 02/06 | 1,370 | 1,370 | 1,345 | 1,347 | -1.68% | 35,100 | 219億1332万 | -1.03% | 7.96 | 0.62 |
| 02/05 | 1,368 | 1,372 | 1,361 | 1,370 | +0.29% | 50,600 | 222億8749万 | +0.66% | 8.09 | 0.63 |
| 02/02 | 1,373 | 1,376 | 1,351 | 1,366 | -0.36% | 49,900 | 222億2241万 | +0.52% | 8.07 | 0.63 |
| 02/01 | 1,378 | 1,398 | 1,371 | 1,371 | -1.65% | 37,500 | 223億375万 | +1.11% | 8.1 | 0.63 |
| 01/31 | 1,359 | 1,394 | 1,359 | 1,394 | +2.27% | 36,900 | 226億7792万 | +3.03% | 8.24 | 0.64 |
| 01/30 | 1,374 | 1,376 | 1,359 | 1,363 | -0.58% | 39,600 | 221億7361万 | +0.96% | 8.05 | 0.63 |
| 01/29 | 1,347 | 1,379 | 1,347 | 1,371 | +1.78% | 48,200 | 223億375万 | +1.78% | 8.1 | 0.63 |
| 01/26 | 1,349 | 1,358 | 1,341 | 1,347 | -0.3% | 41,300 | 219億1332万 | +0.22% | 7.96 | 0.62 |
| 01/25 | 1,341 | 1,356 | 1,341 | 1,351 | +0.75% | 33,200 | 219億7839万 | +0.67% | 7.98 | 0.62 |
| 01/24 | 1,341 | 1,346 | 1,326 | 1,341 | -0.37% | 42,700 | 218億1571万 | +0.07% | 7.92 | 0.62 |
| 01/23 | 1,357 | 1,357 | 1,340 | 1,346 | -0.44% | 59,600 | 218億9705万 | +0.67% | 7.95 | 0.62 |
| 01/22 | 1,354 | 1,374 | 1,351 | 1,352 | -0.15% | 36,700 | 219億9466万 | +1.27% | 7.99 | 0.62 |
| 01/19 | 1,347 | 1,355 | 1,337 | 1,354 | +0.59% | 62,000 | 220億2719万 | +1.42% | 8 | 0.62 |
| 01/18 | 1,346 | 1,358 | 1,346 | 1,346 | -0.07% | 27,500 | 218億9705万 | +0.98% | 7.95 | 0.62 |
| 01/17 | 1,357 | 1,368 | 1,344 | 1,347 | -0.37% | 52,600 | 219億1332万 | +1.13% | 7.96 | 0.62 |
| 01/16 | 1,370 | 1,373 | 1,352 | 1,352 | -1.6% | 31,300 | 219億9466万 | +1.5% | 7.99 | 0.62 |
| 01/15 | 1,354 | 1,374 | 1,354 | 1,374 | +1.55% | 27,600 | 223億5256万 | +3.08% | 8.12 | 0.63 |
| 01/12 | 1,378 | 1,385 | 1,352 | 1,353 | -2.24% | 43,800 | 220億1093万 | +1.58% | 7.99 | 0.62 |
| 01/11 | 1,375 | 1,416 | 1,375 | 1,384 | +0.8% | 62,300 | 225億1524万 | +3.75% | 8.18 | 0.64 |
| 01/10 | 1,386 | 1,386 | 1,370 | 1,373 | -1.01% | 46,000 | 223億3629万 | +2.92% | 8.11 | 0.63 |
| 01/09 | 1,393 | 1,397 | 1,374 | 1,387 | +0.14% | 39,100 | 225億6405万 | +3.9% | 8.19 | 0.64 |
| 01/05 | 1,388 | 1,393 | 1,378 | 1,385 | +0.65% | 29,800 | 225億3151万 | +3.75% | 8.18 | 0.64 |
| 01/04 | 1,335 | 1,384 | 1,326 | 1,376 | +3.07% | 65,000 | 223億8510万 | +3.07% | 8.13 | 0.63 |
| 2023 |
| 12/29 | 1,333 | 1,344 | 1,323 | 1,335 | -0.6% | 52,200 | 217億1810万 | -0.07% | 7.89 | 0.61 |
| 12/28 | 1,320 | 1,349 | 1,320 | 1,343 | +0.75% | 54,900 | 218億4824万 | +0.37% | 7.93 | 0.62 |
| 12/27 | 1,323 | 1,335 | 1,309 | 1,333 | +0.53% | 70,200 | 216億8556万 | -0.6% | 7.88 | 0.61 |
| 12/26 | 1,343 | 1,353 | 1,306 | 1,326 | +2.55% | 125,900 | 215億7168万 | -1.34% | 7.83 | 0.61 |
| 12/25 | 1,311 | 1,311 | 1,291 | 1,293 | -1.3% | 45,900 | 210億3483万 | -3.94% | 7.64 | 0.59 |
| 12/22 | 1,296 | 1,315 | 1,290 | 1,310 | +0.85% | 43,700 | 213億1139万 | -2.96% | 7.74 | 0.6 |
| 12/21 | 1,287 | 1,306 | 1,276 | 1,299 | -0.15% | 69,700 | 211億3244万 | -3.99% | 7.67 | 0.6 |
| 12/20 | 1,288 | 1,310 | 1,288 | 1,301 | +1.01% | 57,200 | 211億6498万 | -4.2% | 7.69 | 0.6 |
| 12/19 | 1,299 | 1,308 | 1,282 | 1,288 | -0.69% | 76,600 | 209億5349万 | -5.5% | 7.61 | 0.59 |
| 12/18 | 1,276 | 1,301 | 1,274 | 1,297 | -0.23% | 40,100 | 210億9990万 | -5.19% | 7.66 | 0.6 |
| 12/15 | 1,275 | 1,300 | 1,267 | 1,300 | +1.96% | 67,300 | 211億4871万 | -5.04% | 7.68 | 0.6 |
| 12/14 | 1,308 | 1,311 | 1,267 | 1,275 | -1.92% | 91,300 | 207億4200万 | -6.93% | 7.53 | 0.59 |
| 12/13 | 1,330 | 1,338 | 1,293 | 1,300 | -2.62% | 79,200 | 211億4871万 | -5.18% | 7.68 | 0.6 |
| 12/12 | 1,325 | 1,349 | 1,325 | 1,335 | +1.21% | 59,100 | 217億1810万 | -2.84% | 7.89 | 0.61 |
| 12/11 | 1,330 | 1,330 | 1,299 | 1,319 | +0.61% | 69,000 | 214億5781万 | -4.14% | 7.79 | 0.61 |
| 12/08 | 1,349 | 1,349 | 1,296 | 1,311 | -2.82% | 104,100 | 213億2766万 | -4.86% | 7.75 | 0.6 |
| 12/07 | 1,352 | 1,357 | 1,339 | 1,349 | -1.46% | 62,500 | 219億4585万 | -2.32% | 7.97 | 0.62 |
| 12/06 | 1,366 | 1,379 | 1,364 | 1,369 | +0.59% | 36,200 | 222億7122万 | -0.94% | 8.09 | 0.63 |
| 12/05 | 1,398 | 1,401 | 1,361 | 1,361 | -2.65% | 39,200 | 221億4107万 | -1.45% | 8.04 | 0.63 |
| 12/04 | 1,400 | 1,413 | 1,390 | 1,398 | +0.22% | 35,200 | 227億4300万 | +1.23% | 8.26 | 0.64 |
| 12/01 | 1,375 | 1,397 | 1,375 | 1,395 | +1.09% | 29,500 | 226億9419万 | +1.23% | 8.24 | 0.64 |
| 11/30 | 1,383 | 1,387 | 1,357 | 1,380 | -0.72% | 58,700 | 224億5017万 | +0.22% | 8.15 | 0.63 |
| 11/29 | 1,390 | 1,424 | 1,388 | 1,390 | -0.79% | 64,100 | 226億1285万 | +1.02% | 8.21 | 0.64 |
| 11/28 | 1,386 | 1,404 | 1,382 | 1,401 | +1.08% | 31,500 | 227億9180万 | +1.97% | 8.28 | 0.64 |
| 11/27 | 1,421 | 1,421 | 1,386 | 1,386 | -1.07% | 32,600 | 225億4778万 | +0.87% | 8.19 | 0.64 |
| 11/24 | 1,411 | 1,411 | 1,396 | 1,401 | -0.78% | 25,900 | 227億9180万 | +2.11% | 8.28 | 0.64 |
| 11/22 | 1,402 | 1,428 | 1,400 | 1,412 | +0.71% | 48,800 | 229億7075万 | +3.07% | 8.34 | 0.65 |
| 11/21 | 1,381 | 1,403 | 1,375 | 1,402 | +2.11% | 43,400 | 228億807万 | +2.49% | 8.28 | 0.64 |
| 11/20 | 1,391 | 1,407 | 1,373 | 1,373 | -2.14% | 36,000 | 223億3629万 | +0.44% | 8.11 | 0.63 |
| 11/17 | 1,386 | 1,403 | 1,378 | 1,403 | +1.23% | 35,400 | 228億2434万 | +2.56% | 8.29 | 0.65 |
| 11/16 | 1,403 | 1,416 | 1,373 | 1,386 | -2.12% | 54,100 | 225億4778万 | +1.32% | 8.19 | 0.64 |
| 11/15 | 1,440 | 1,440 | 1,400 | 1,416 | -0.49% | 47,800 | 230億3583万 | +3.51% | 8.37 | 0.65 |
| 11/14 | 1,382 | 1,446 | 1,382 | 1,423 | +1.14% | 91,200 | 231億4970万 | +4.1% | 8.41 | 0.65 |
| 11/13 | 1,317 | 1,408 | 1,317 | 1,407 | +6.27% | 184,100 | 228億8941万 | +3.23% | 8.31 | 0.65 |
| 11/10 | 1,322 | 1,328 | 1,294 | 1,324 | -0.9% | 66,300 | 215億3915万 | -2.5% | 7.82 | 0.61 |
| 11/09 | 1,327 | 1,336 | 1,313 | 1,336 | +2.61% | 43,600 | 217億3437万 | -1.47% | 7.89 | 0.61 |
| 11/08 | 1,379 | 1,379 | 1,300 | 1,302 | -5.17% | 67,200 | 211億8125万 | -3.98% | 7.69 | 0.6 |
| 11/07 | 1,397 | 1,409 | 1,373 | 1,373 | -1.44% | 50,200 | 223億3629万 | +1.03% | 8.11 | 0.63 |
| 11/06 | 1,379 | 1,397 | 1,369 | 1,393 | +1.6% | 60,900 | 226億6166万 | +2.58% | 8.23 | 0.64 |
| 11/02 | 1,385 | 1,396 | 1,370 | 1,371 | -0.65% | 44,300 | 223億375万 | +0.88% | 8.1 | 0.63 |
| 11/01 | 1,366 | 1,384 | 1,361 | 1,380 | +1.25% | 36,100 | 224億5017万 | +1.4% | 8.15 | 0.63 |
| 10/31 | 1,351 | 1,363 | 1,327 | 1,363 | +0.37% | 40,900 | 221億7361万 | +0.07% | 8.05 | 0.63 |
| 10/30 | 1,371 | 1,380 | 1,348 | 1,358 | +0.3% | 145,800 | 220億9227万 | -0.44% | 8.02 | 0.62 |
| 10/27 | 1,336 | 1,354 | 1,335 | 1,354 | +1.96% | 65,500 | 220億2719万 | -0.88% | 8 | 0.62 |
| 10/26 | 1,358 | 1,358 | 1,318 | 1,328 | -2.57% | 73,200 | 216億422万 | -2.78% | 7.85 | 0.61 |
| 10/25 | 1,378 | 1,397 | 1,358 | 1,363 | 0% | 72,700 | 221億7361万 | -0.22% | 8.05 | 0.63 |
| 10/24 | 1,368 | 1,370 | 1,305 | 1,363 | +1.64% | 63,700 | 221億7361万 | -0.29% | 8.05 | 0.63 |
| 10/23 | 1,382 | 1,388 | 1,341 | 1,341 | -2.97% | 52,400 | 218億1571万 | -1.97% | 7.92 | 0.62 |
| 10/20 | 1,350 | 1,383 | 1,342 | 1,382 | +2.37% | 54,300 | 224億8271万 | +0.95% | 8.17 | 0.64 |
| 10/19 | 1,338 | 1,365 | 1,336 | 1,350 | +0.15% | 38,700 | 219億6212万 | -1.32% | 7.98 | 0.62 |
| 10/18 | 1,358 | 1,372 | 1,337 | 1,348 | -0.66% | 40,200 | 219億2959万 | -1.53% | 7.96 | 0.62 |
| 10/17 | 1,391 | 1,402 | 1,353 | 1,357 | -1.45% | 44,100 | 220億7600万 | -0.8% | 8.02 | 0.62 |
| 10/16 | 1,390 | 1,394 | 1,362 | 1,377 | -1.08% | 42,100 | 224億136万 | +0.66% | 8.14 | 0.63 |
| 10/13 | 1,408 | 1,445 | 1,384 | 1,392 | -1.14% | 71,500 | 226億4539万 | +1.75% | 8.22 | 0.64 |
| 10/12 | 1,386 | 1,412 | 1,386 | 1,408 | +1.66% | 60,200 | 229億568万 | +2.85% | 8.32 | 0.65 |
| 10/11 | 1,400 | 1,415 | 1,385 | 1,385 | -0.86% | 62,400 | 225億3151万 | +1.24% | 8.18 | 0.64 |
| 10/10 | 1,359 | 1,400 | 1,343 | 1,397 | +6.07% | 110,600 | 227億2673万 | +2.49% | 8.25 | 0.64 |
| 10/06 | 1,306 | 1,338 | 1,299 | 1,317 | +1.39% | 60,300 | 214億2527万 | -2.88% | 7.78 | 0.61 |
| 10/05 | 1,285 | 1,310 | 1,279 | 1,299 | +2.61% | 102,500 | 211億3244万 | -3.78% | 7.67 | 0.6 |
| 10/04 | 1,318 | 1,330 | 1,261 | 1,266 | -5.66% | 120,100 | 205億9559万 | -5.87% | 7.48 | 0.58 |
| 10/03 | 1,367 | 1,367 | 1,335 | 1,342 | -1.83% | 54,400 | 218億3198万 | +0.15% | 7.93 | 0.62 |
| 10/02 | 1,375 | 1,407 | 1,365 | 1,367 | +0.51% | 73,600 | 222億3868万 | +2.55% | 8.08 | 0.63 |
| 09/29 | 1,412 | 1,412 | 1,344 | 1,360 | -3.68% | 81,300 | 221億2480万 | +2.64% | 8.04 | 0.65 |
| 09/28 | 1,408 | 1,449 | 1,399 | 1,412 | +0.28% | 141,000 | 229億7075万 | +7.21% | 8.34 | 0.68 |
| 09/27 | 1,405 | 1,411 | 1,366 | 1,408 | -0.85% | 81,200 | 229億568万 | +7.65% | 8.32 | 0.67 |
| 09/26 | 1,410 | 1,432 | 1,402 | 1,420 | +1.07% | 75,800 | 231億90万 | +9.48% | 8.39 | 0.68 |
| 09/25 | 1,391 | 1,417 | 1,387 | 1,405 | +0.29% | 92,600 | 228億5688万 | +9.25% | 8.3 | 0.67 |
| 09/22 | 1,341 | 1,410 | 1,341 | 1,401 | +3.17% | 106,300 | 227億9180万 | +9.71% | 8.28 | 0.67 |
| 09/21 | 1,360 | 1,379 | 1,344 | 1,358 | +1.57% | 146,200 | 220億9227万 | +7.18% | 8.02 | 0.65 |
| 09/20 | 1,384 | 1,385 | 1,337 | 1,337 | -3.4% | 109,500 | 217億5063万 | +6.2% | 7.9 | 0.64 |
| 09/19 | 1,386 | 1,405 | 1,371 | 1,384 | +0.07% | 74,700 | 225億1524万 | +10.45% | 8.18 | 0.66 |
