株価チャート
2023/08/21～2024/01/17
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 |
| 01/17 | 1,547 | 1,552 | 1,509 | 1,509 | -2.65% | 46,300 | 413億2124万 | -1.69% | 39.99 | 6.35 |
| 01/16 | 1,536 | 1,556 | 1,526 | 1,550 | +0.91% | 87,200 | 424億4396万 | +1.04% | 41.07 | 6.53 |
| 01/15 | 1,468 | 1,537 | 1,466 | 1,536 | +4.7% | 72,800 | 420億6059万 | +0.33% | 40.7 | 6.47 |
| 01/12 | 1,511 | 1,516 | 1,466 | 1,467 | -2.85% | 59,400 | 401億7115万 | -3.93% | 38.87 | 6.18 |
| 01/11 | 1,516 | 1,547 | 1,496 | 1,510 | -0.4% | 80,200 | 413億4863万 | -1.11% | 40.01 | 6.36 |
| 01/10 | 1,513 | 1,529 | 1,506 | 1,516 | -0.59% | 79,100 | 415億1293万 | -0.66% | 40.17 | 6.38 |
| 01/09 | 1,496 | 1,540 | 1,496 | 1,525 | +2.28% | 98,300 | 417億5938万 | 0% | 40.41 | 6.42 |
| 01/05 | 1,505 | 1,514 | 1,482 | 1,491 | -0.8% | 105,500 | 408億2835万 | -2.17% | 39.51 | 6.28 |
| 01/04 | 1,530 | 1,530 | 1,488 | 1,503 | -2.66% | 86,300 | 411億5694万 | -1.44% | 39.83 | 6.33 |
| 2023 |
| 12/29 | 1,482 | 1,544 | 1,474 | 1,544 | +3.97% | 143,200 | 422億7966万 | +1.31% | 42.67 | 6.58 |
| 12/28 | 1,523 | 1,537 | 1,482 | 1,485 | -5.35% | 392,400 | 406億6405万 | -2.37% | 41.04 | 6.33 |
| 12/27 | 1,552 | 1,575 | 1,548 | 1,569 | +0.77% | 464,900 | 429億6424万 | +3.16% | 43.36 | 6.68 |
| 12/26 | 1,566 | 1,572 | 1,552 | 1,557 | +0.26% | 64,600 | 426億3564万 | +2.64% | 43.03 | 6.63 |
| 12/25 | 1,558 | 1,579 | 1,551 | 1,553 | -0.7% | 150,700 | 425億2610万 | +2.78% | 42.92 | 6.61 |
| 12/22 | 1,561 | 1,584 | 1,557 | 1,564 | +0.51% | 79,500 | 428億2732万 | +3.92% | 43.22 | 6.66 |
| 12/21 | 1,551 | 1,559 | 1,532 | 1,556 | -0.45% | 73,700 | 426億514万 | +3.8% | 43 | 6.63 |
| 12/20 | 1,570 | 1,588 | 1,547 | 1,563 | -0.57% | 89,900 | 427億9681万 | +4.76% | 43.19 | 6.66 |
| 12/19 | 1,554 | 1,578 | 1,543 | 1,572 | +0.96% | 64,000 | 430億4324万 | +6.14% | 43.44 | 6.7 |
| 12/18 | 1,579 | 1,589 | 1,552 | 1,557 | -1.21% | 81,600 | 426億3252万 | +5.92% | 43.03 | 6.63 |
| 12/15 | 1,544 | 1,586 | 1,544 | 1,576 | +1.29% | 68,500 | 431億5277万 | +7.95% | 43.55 | 6.71 |
| 12/14 | 1,570 | 1,570 | 1,531 | 1,556 | +0.13% | 116,900 | 426億514万 | +7.38% | 43 | 6.63 |
| 12/13 | 1,528 | 1,567 | 1,527 | 1,554 | +1.64% | 98,200 | 414億6258万 | +7.99% | 41.82 | 6.45 |
| 12/12 | 1,535 | 1,552 | 1,509 | 1,529 | -0.2% | 121,900 | 407億9555万 | +7% | 41.15 | 6.34 |
| 12/11 | 1,503 | 1,532 | 1,498 | 1,532 | +1.73% | 126,400 | 408億7559万 | +7.89% | 41.23 | 6.35 |
| 12/08 | 1,477 | 1,525 | 1,468 | 1,506 | +1.76% | 220,600 | 401億8188万 | +6.81% | 40.53 | 6.25 |
| 12/07 | 1,469 | 1,494 | 1,458 | 1,480 | +0.75% | 93,500 | 394億8817万 | +5.64% | 39.83 | 6.14 |
| 12/06 | 1,437 | 1,476 | 1,437 | 1,469 | +2.08% | 53,200 | 391億9468万 | +5.46% | 39.53 | 6.09 |
| 12/05 | 1,485 | 1,485 | 1,439 | 1,439 | -2.37% | 76,600 | 383億9424万 | +3.97% | 38.73 | 5.97 |
| 12/04 | 1,465 | 1,480 | 1,456 | 1,474 | +0.34% | 75,800 | 393億2808万 | +7.12% | 39.67 | 6.11 |
| 12/01 | 1,494 | 1,494 | 1,466 | 1,469 | -1.94% | 54,400 | 391億9468万 | +7.62% | 39.53 | 6.09 |
| 11/30 | 1,501 | 1,507 | 1,481 | 1,498 | -0.86% | 46,700 | 399億6843万 | +10.55% | 40.31 | 6.21 |
| 11/29 | 1,496 | 1,522 | 1,496 | 1,511 | +0.4% | 44,700 | 403億1529万 | +12.43% | 40.66 | 6.27 |
| 11/28 | 1,471 | 1,508 | 1,464 | 1,505 | +1.35% | 65,600 | 401億5520万 | +13.07% | 40.5 | 6.24 |
| 11/27 | 1,476 | 1,492 | 1,471 | 1,485 | +1.85% | 66,000 | 396億2158万 | +12.59% | 39.97 | 6.16 |
| 11/24 | 1,485 | 1,486 | 1,452 | 1,458 | -1.55% | 72,200 | 389億118万 | +11.47% | 39.24 | 6.05 |
| 11/22 | 1,467 | 1,482 | 1,454 | 1,481 | -0.13% | 75,300 | 395億1485万 | +14.01% | 39.86 | 6.14 |
| 11/21 | 1,462 | 1,507 | 1,460 | 1,483 | +5.55% | 299,100 | 395億6821万 | +15.05% | 39.91 | 6.15 |
| 11/20 | 1,404 | 1,424 | 1,401 | 1,405 | +0.14% | 77,100 | 374億8708万 | +9.94% | 37.81 | 5.83 |
| 11/17 | 1,403 | 1,403 | 1,381 | 1,403 | -0.28% | 61,600 | 374億3372万 | +10.39% | 37.76 | 5.82 |
| 11/16 | 1,377 | 1,407 | 1,367 | 1,407 | +2.18% | 108,100 | 375億4044万 | +11.31% | 37.87 | 5.84 |
| 11/15 | 1,323 | 1,377 | 1,323 | 1,377 | +6.09% | 159,000 | 367億4001万 | +9.55% | 37.06 | 5.71 |
| 11/14 | 1,300 | 1,304 | 1,292 | 1,298 | -0.23% | 37,600 | 346億3219万 | +3.67% | 34.93 | 5.38 |
| 11/13 | 1,303 | 1,305 | 1,295 | 1,301 | 0% | 23,100 | 347億1224万 | +4.08% | 35.01 | 5.4 |
| 11/10 | 1,293 | 1,301 | 1,287 | 1,301 | -0.23% | 29,600 | 347億1224万 | +4.41% | 35.01 | 5.4 |
| 11/09 | 1,288 | 1,308 | 1,284 | 1,304 | +0.69% | 70,600 | 347億9228万 | +4.99% | 35.09 | 5.41 |
| 11/08 | 1,314 | 1,316 | 1,289 | 1,295 | -0.99% | 48,700 | 345億5215万 | +4.6% | 34.85 | 5.37 |
| 11/07 | 1,301 | 1,308 | 1,296 | 1,308 | +0.15% | 31,100 | 348億9900万 | +5.74% | 35.2 | 5.43 |
| 11/06 | 1,296 | 1,314 | 1,292 | 1,306 | +1.24% | 95,100 | 348億4564万 | +5.75% | 35.15 | 5.42 |
| 11/02 | 1,284 | 1,290 | 1,279 | 1,290 | +0.7% | 39,000 | 344億1874万 | +4.62% | 34.72 | 5.35 |
| 11/01 | 1,287 | 1,291 | 1,270 | 1,281 | +0.55% | 83,300 | 341億7861万 | +3.98% | 34.47 | 5.31 |
| 10/31 | 1,251 | 1,276 | 1,246 | 1,274 | +2.41% | 59,600 | 339億9184万 | +3.41% | 34.29 | 5.28 |
| 10/30 | 1,238 | 1,247 | 1,229 | 1,244 | +0.48% | 32,100 | 331億9141万 | +0.97% | 33.48 | 5.16 |
| 10/27 | 1,224 | 1,238 | 1,220 | 1,238 | +2.15% | 35,800 | 330億3132万 | +0.41% | 33.32 | 5.14 |
| 10/26 | 1,214 | 1,219 | 1,201 | 1,212 | -0.49% | 29,800 | 323億3761万 | -1.7% | 32.62 | 5.03 |
| 10/25 | 1,224 | 1,228 | 1,217 | 1,218 | +0.66% | 36,100 | 324億9770万 | -1.38% | 32.78 | 5.05 |
| 10/24 | 1,198 | 1,211 | 1,169 | 1,210 | +1.17% | 71,200 | 322億8425万 | -2.26% | 32.56 | 5.02 |
| 10/23 | 1,215 | 1,217 | 1,195 | 1,196 | -1.32% | 54,600 | 319億1071万 | -3.55% | 32.19 | 4.96 |
| 10/20 | 1,212 | 1,216 | 1,204 | 1,212 | +0.17% | 26,200 | 323億3761万 | -2.49% | 32.62 | 5.03 |
| 10/19 | 1,215 | 1,222 | 1,210 | 1,210 | -0.9% | 17,500 | 322億8425万 | -2.89% | 32.56 | 5.02 |
| 10/18 | 1,218 | 1,223 | 1,209 | 1,221 | -0.16% | 30,400 | 325億7774万 | -2.16% | 32.86 | 5.06 |
| 10/17 | 1,225 | 1,232 | 1,215 | 1,223 | +1.24% | 43,700 | 326億3110万 | -2.16% | 32.91 | 5.07 |
| 10/16 | 1,227 | 1,233 | 1,201 | 1,208 | -1.71% | 71,300 | 322億3088万 | -3.44% | 32.51 | 5.01 |
| 10/13 | 1,246 | 1,247 | 1,222 | 1,229 | -1.36% | 74,400 | 327億9119万 | -1.92% | 33.08 | 5.1 |
| 10/12 | 1,234 | 1,249 | 1,230 | 1,246 | +1.14% | 64,700 | 332億4477万 | -0.8% | 33.53 | 5.17 |
| 10/11 | 1,249 | 1,249 | 1,225 | 1,232 | -0.73% | 64,600 | 328億7123万 | -1.99% | 33.16 | 5.11 |
| 10/10 | 1,236 | 1,242 | 1,231 | 1,241 | +0.24% | 106,900 | 331億1136万 | -1.43% | 33.4 | 5.15 |
| 10/06 | 1,243 | 1,251 | 1,232 | 1,238 | +1.06% | 103,000 | 330億3132万 | -1.75% | 33.32 | 5.14 |
| 10/05 | 1,193 | 1,228 | 1,193 | 1,225 | +3.11% | 210,400 | 326億8447万 | -2.85% | 32.97 | 5.08 |
| 10/04 | 1,189 | 1,206 | 1,188 | 1,188 | -1.57% | 236,400 | 316億9726万 | -5.94% | 31.97 | 4.93 |
| 10/03 | 1,255 | 1,255 | 1,205 | 1,207 | -4.21% | 179,900 | 322億420万 | -4.66% | 32.48 | 5.01 |
| 10/02 | 1,271 | 1,284 | 1,260 | 1,260 | -0.63% | 103,700 | 336億1831万 | -0.55% | 33.91 | 5.23 |
| 09/29 | 1,260 | 1,268 | 1,259 | 1,268 | +0.63% | 41,700 | 338億3176万 | +0.16% | 34.13 | 5.93 |
| 09/28 | 1,268 | 1,268 | 1,252 | 1,260 | -0.55% | 74,500 | 336億1831万 | -0.32% | 33.91 | 5.89 |
| 09/27 | 1,261 | 1,268 | 1,251 | 1,267 | -0.16% | 73,400 | 338億508万 | +0.32% | 34.1 | 5.93 |
| 09/26 | 1,276 | 1,286 | 1,267 | 1,269 | +0.16% | 62,800 | 338億5844万 | +0.71% | 34.15 | 5.94 |
| 09/25 | 1,281 | 1,285 | 1,263 | 1,267 | -0.24% | 64,200 | 338億508万 | +0.8% | 34.1 | 5.93 |
| 09/22 | 1,245 | 1,277 | 1,243 | 1,270 | +1.52% | 66,000 | 338億8512万 | +1.36% | 34.18 | 5.94 |
| 09/21 | 1,276 | 1,276 | 1,251 | 1,251 | -1.26% | 73,300 | 333億7442万 | +0.16% | 33.67 | 5.85 |
| 09/20 | 1,276 | 1,286 | 1,266 | 1,267 | -0.55% | 42,400 | 338億127万 | +1.6% | 34.1 | 5.93 |
| 09/19 | 1,271 | 1,274 | 1,264 | 1,274 | +0.31% | 33,000 | 339億8802万 | +2.41% | 34.28 | 5.96 |
| 09/15 | 1,276 | 1,276 | 1,257 | 1,270 | -0.08% | 52,100 | 338億8131万 | +2.17% | 34.18 | 5.94 |
| 09/14 | 1,279 | 1,280 | 1,267 | 1,271 | -0.47% | 29,200 | 339億799万 | +2.33% | 34.2 | 5.94 |
| 09/13 | 1,272 | 1,277 | 1,265 | 1,277 | +0.47% | 38,400 | 340億6806万 | +2.9% | 34.36 | 5.97 |
| 09/12 | 1,259 | 1,272 | 1,259 | 1,271 | +0.95% | 15,000 | 339億799万 | +2.42% | 34.2 | 5.94 |
| 09/11 | 1,262 | 1,271 | 1,253 | 1,259 | +0.4% | 28,400 | 335億8785万 | +1.53% | 33.88 | 5.89 |
| 09/08 | 1,269 | 1,272 | 1,251 | 1,254 | -1.57% | 94,500 | 334億5446万 | +1.13% | 33.75 | 5.86 |
| 09/07 | 1,287 | 1,287 | 1,272 | 1,274 | -1.09% | 52,000 | 339億8802万 | +2.74% | 34.28 | 5.96 |
| 09/06 | 1,284 | 1,293 | 1,277 | 1,288 | +0.31% | 51,900 | 343億6152万 | +3.79% | 34.66 | 6.02 |
| 09/05 | 1,275 | 1,285 | 1,269 | 1,284 | +0.71% | 39,200 | 342億5480万 | +3.38% | 34.55 | 6.01 |
| 09/04 | 1,273 | 1,276 | 1,265 | 1,275 | +0.39% | 38,900 | 340億1470万 | +2.66% | 34.31 | 5.96 |
| 09/01 | 1,262 | 1,270 | 1,262 | 1,270 | +0.16% | 32,200 | 338億8131万 | +2.09% | 34.18 | 5.94 |
| 08/31 | 1,263 | 1,271 | 1,263 | 1,268 | +0.63% | 27,600 | 338億2795万 | +1.93% | 34.12 | 5.93 |
| 08/30 | 1,276 | 1,276 | 1,260 | 1,260 | -0.4% | 38,800 | 336億1453万 | +1.2% | 33.91 | 5.89 |
| 08/29 | 1,250 | 1,265 | 1,250 | 1,265 | +1.61% | 40,300 | 337億4792万 | +1.52% | 34.04 | 5.92 |
| 08/28 | 1,243 | 1,248 | 1,237 | 1,245 | +0.97% | 34,300 | 332億1435万 | -0.16% | 33.5 | 5.82 |
| 08/25 | 1,213 | 1,233 | 1,208 | 1,233 | +1.15% | 49,900 | 328億9422万 | -1.2% | 33.18 | 5.77 |
| 08/24 | 1,220 | 1,229 | 1,215 | 1,219 | 0% | 37,300 | 325億2072万 | -2.4% | 32.8 | 5.7 |
| 08/23 | 1,190 | 1,219 | 1,190 | 1,219 | +1.92% | 40,000 | 325億2072万 | -2.64% | 32.8 | 5.7 |
| 08/22 | 1,200 | 1,209 | 1,187 | 1,196 | 0% | 59,300 | 319億712万 | -4.55% | 32.19 | 5.59 |
| 08/21 | 1,174 | 1,206 | 1,174 | 1,196 | +2.05% | 86,100 | 319億353万 | -4.78% | 32.18 | 5.59 |
