株価チャート
2023/09/25～2024/02/21
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 |
| 02/21 | 1,144 | 1,157 | 1,135 | 1,157 | +1.14% | 46,200 | 161億9128万 | +0.26% | 10.63 | 2.21 |
| 02/20 | 1,143 | 1,155 | 1,137 | 1,144 | +1.15% | 49,300 | 160億936万 | -1.21% | 10.51 | 2.19 |
| 02/19 | 1,103 | 1,134 | 1,101 | 1,131 | +1.43% | 26,200 | 158億2744万 | -2.84% | 10.39 | 2.16 |
| 02/16 | 1,079 | 1,119 | 1,073 | 1,115 | +4.11% | 48,600 | 156億353万 | -4.62% | 10.24 | 2.13 |
| 02/15 | 1,093 | 1,097 | 1,071 | 1,071 | -2.01% | 67,200 | 149億8778万 | -8.85% | 9.84 | 2.05 |
| 02/14 | 1,107 | 1,108 | 1,088 | 1,093 | -2.5% | 57,600 | 152億9566万 | -7.61% | 10.04 | 2.09 |
| 02/13 | 1,129 | 1,138 | 1,110 | 1,121 | 0% | 51,000 | 156億8749万 | -5.8% | 10.3 | 2.15 |
| 02/09 | 1,131 | 1,148 | 1,117 | 1,121 | -1.49% | 78,000 | 156億8749万 | -6.27% | 10.3 | 2.15 |
| 02/08 | 1,121 | 1,151 | 1,107 | 1,138 | +1.7% | 109,900 | 159億2539万 | -5.32% | 10.46 | 2.18 |
| 02/07 | 1,131 | 1,142 | 1,117 | 1,119 | -1.67% | 92,400 | 156億5950万 | -7.37% | 10.28 | 2.14 |
| 02/06 | 1,160 | 1,160 | 1,134 | 1,138 | -1.98% | 89,500 | 159億2539万 | -6.26% | 10.46 | 2.18 |
| 02/05 | 1,156 | 1,170 | 1,151 | 1,161 | +0.61% | 51,800 | 162億4726万 | -4.76% | 10.67 | 2.22 |
| 02/02 | 1,155 | 1,168 | 1,153 | 1,154 | +0.09% | 39,700 | 161億4930万 | -5.56% | 10.6 | 2.21 |
| 02/01 | 1,177 | 1,179 | 1,151 | 1,153 | -3.19% | 83,500 | 161億3531万 | -5.95% | 10.59 | 2.21 |
| 01/31 | 1,195 | 1,197 | 1,166 | 1,191 | -0.5% | 93,100 | 166億6709万 | -3.09% | 10.94 | 2.28 |
| 01/30 | 1,187 | 1,209 | 1,185 | 1,197 | +0.84% | 88,100 | 167億5105万 | -2.76% | 11 | 2.29 |
| 01/29 | 1,184 | 1,198 | 1,176 | 1,187 | +0.34% | 62,900 | 166億1111万 | -3.73% | 10.91 | 2.27 |
| 01/26 | 1,180 | 1,213 | 1,175 | 1,183 | -0.42% | 68,600 | 165億5513万 | -4.29% | 10.87 | 2.26 |
| 01/25 | 1,188 | 1,194 | 1,163 | 1,188 | 0% | 105,000 | 166億2510万 | -4.04% | 10.91 | 2.27 |
| 01/24 | 1,195 | 1,204 | 1,182 | 1,188 | -1.25% | 56,900 | 166億2510万 | -4.27% | 10.91 | 2.27 |
| 01/23 | 1,199 | 1,220 | 1,196 | 1,203 | +1.18% | 75,000 | 168億3502万 | -3.22% | 11.05 | 2.3 |
| 01/22 | 1,186 | 1,199 | 1,178 | 1,189 | +0.85% | 45,900 | 166億3220万 | -4.5% | 10.92 | 2.27 |
| 01/19 | 1,165 | 1,199 | 1,160 | 1,179 | +1.55% | 96,900 | 164億9232万 | -5.45% | 10.83 | 2.26 |
| 01/18 | 1,170 | 1,187 | 1,155 | 1,161 | -1.36% | 108,900 | 162億4053万 | -7.19% | 10.67 | 2.22 |
| 01/17 | 1,245 | 1,245 | 1,177 | 1,177 | -5.39% | 181,700 | 164億6434万 | -6.22% | 10.81 | 2.25 |
| 01/16 | 1,290 | 1,319 | 1,243 | 1,244 | -3.34% | 136,700 | 174億156万 | -1.19% | 11.43 | 2.38 |
| 01/15 | 1,267 | 1,320 | 1,249 | 1,287 | +2.22% | 342,100 | 180億307万 | +1.9% | 11.82 | 2.46 |
| 01/12 | 1,261 | 1,280 | 1,238 | 1,259 | -0.32% | 182,300 | 176億1139万 | -0.55% | 11.57 | 2.41 |
| 01/11 | 1,285 | 1,288 | 1,261 | 1,263 | -0.94% | 63,400 | 176億6734万 | -0.55% | 11.6 | 2.42 |
| 01/10 | 1,280 | 1,284 | 1,272 | 1,275 | -0.39% | 53,200 | 178億3521万 | +0.16% | 11.71 | 2.44 |
| 01/09 | 1,271 | 1,295 | 1,265 | 1,280 | +1.43% | 84,500 | 179億515万 | +0.39% | 11.76 | 2.45 |
| 01/05 | 1,285 | 1,285 | 1,256 | 1,262 | -1.41% | 74,500 | 176億5336万 | -1.25% | 11.59 | 2.41 |
| 01/04 | 1,266 | 1,280 | 1,233 | 1,280 | +0.71% | 64,200 | 179億515万 | -0.08% | 11.76 | 2.45 |
| 2023 |
| 12/29 | 1,273 | 1,282 | 1,261 | 1,271 | -0.31% | 39,600 | 177億7925万 | -1.01% | 11.68 | 2.43 |
| 12/28 | 1,265 | 1,275 | 1,241 | 1,275 | +0.79% | 41,000 | 178億3521万 | -0.86% | 11.71 | 2.44 |
| 12/27 | 1,240 | 1,270 | 1,240 | 1,265 | +2.02% | 93,600 | 176億9532万 | -1.86% | 11.62 | 2.42 |
| 12/26 | 1,247 | 1,262 | 1,235 | 1,240 | -0.72% | 74,700 | 173億4561万 | -4.02% | 11.39 | 2.37 |
| 12/25 | 1,240 | 1,276 | 1,240 | 1,249 | +1.05% | 65,000 | 174億7151万 | -3.48% | 11.47 | 2.39 |
| 12/22 | 1,245 | 1,267 | 1,229 | 1,236 | -0.64% | 65,800 | 172億8966万 | -4.56% | 11.36 | 2.36 |
| 12/21 | 1,239 | 1,253 | 1,234 | 1,244 | -0.56% | 45,500 | 174億156万 | -4.01% | 11.43 | 2.38 |
| 12/20 | 1,259 | 1,274 | 1,243 | 1,251 | -0.64% | 70,100 | 174億9948万 | -3.47% | 11.49 | 2.39 |
| 12/19 | 1,240 | 1,269 | 1,236 | 1,259 | +2.11% | 64,800 | 176億1139万 | -2.78% | 11.57 | 2.41 |
| 12/18 | 1,230 | 1,235 | 1,216 | 1,233 | -1.52% | 74,300 | 172億4769万 | -4.71% | 11.33 | 2.36 |
| 12/15 | 1,246 | 1,285 | 1,246 | 1,252 | +0.16% | 84,600 | 175億1347万 | -3.25% | 11.5 | 2.39 |
| 12/14 | 1,261 | 1,285 | 1,237 | 1,250 | -0.08% | 48,100 | 174億8550万 | -3.4% | 11.48 | 2.39 |
| 12/13 | 1,230 | 1,258 | 1,230 | 1,251 | +0.81% | 29,100 | 174億9948万 | -3.25% | 11.49 | 2.39 |
| 12/12 | 1,280 | 1,288 | 1,232 | 1,241 | -2.05% | 46,400 | 173億5960万 | -4.02% | 11.4 | 2.37 |
| 12/11 | 1,266 | 1,277 | 1,257 | 1,267 | +0.48% | 45,900 | 177億2330万 | -2.09% | 11.64 | 2.42 |
| 12/08 | 1,265 | 1,281 | 1,255 | 1,261 | -2.32% | 76,100 | 176億3937万 | -2.47% | 11.59 | 2.41 |
| 12/07 | 1,342 | 1,342 | 1,291 | 1,291 | -3.94% | 59,700 | 180億5902万 | 0% | 11.86 | 2.47 |
| 12/06 | 1,340 | 1,360 | 1,340 | 1,344 | +0.07% | 32,600 | 188億40万 | +4.27% | 12.35 | 2.57 |
| 12/05 | 1,348 | 1,367 | 1,343 | 1,343 | -1.61% | 46,700 | 187億8642万 | +4.6% | 12.34 | 2.57 |
| 12/04 | 1,332 | 1,374 | 1,332 | 1,365 | +2.55% | 54,100 | 190億9416万 | +6.64% | 12.54 | 2.61 |
| 12/01 | 1,326 | 1,336 | 1,320 | 1,331 | -0.6% | 42,400 | 186億1856万 | +4.64% | 12.23 | 2.55 |
| 11/30 | 1,364 | 1,387 | 1,336 | 1,339 | -1.33% | 63,800 | 187億3046万 | +5.77% | 12.3 | 2.71 |
| 11/29 | 1,341 | 1,364 | 1,337 | 1,357 | +1.19% | 58,300 | 189億8225万 | +7.7% | 12.47 | 2.78 |
| 11/28 | 1,334 | 1,351 | 1,330 | 1,341 | +0.52% | 30,400 | 187億5844万 | +7.19% | 12.32 | 2.75 |
| 11/27 | 1,350 | 1,367 | 1,330 | 1,334 | -0.3% | 67,600 | 186億6052万 | +6.98% | 12.26 | 2.74 |
| 11/24 | 1,335 | 1,355 | 1,335 | 1,338 | +0.53% | 41,900 | 187億1647万 | +7.47% | 12.29 | 2.74 |
| 11/22 | 1,357 | 1,372 | 1,315 | 1,331 | -1.19% | 78,300 | 186億1856万 | +6.99% | 12.23 | 2.73 |
| 11/21 | 1,315 | 1,347 | 1,306 | 1,347 | +3.7% | 101,900 | 188億4237万 | +8.19% | 12.38 | 2.76 |
| 11/20 | 1,272 | 1,305 | 1,272 | 1,299 | +2.36% | 61,900 | 181億7093万 | +4.59% | 11.93 | 2.66 |
| 11/17 | 1,258 | 1,274 | 1,250 | 1,269 | -0.31% | 51,300 | 177億5127万 | +2.5% | 11.66 | 2.6 |
| 11/16 | 1,266 | 1,309 | 1,262 | 1,273 | +3.33% | 110,900 | 178億723万 | +2.83% | 11.7 | 2.61 |
| 11/15 | 1,227 | 1,266 | 1,227 | 1,232 | +1.15% | 63,400 | 172億3370万 | -0.4% | 11.32 | 2.53 |
| 11/14 | 1,232 | 1,248 | 1,201 | 1,218 | -1.14% | 60,300 | 170億3787万 | -1.62% | 11.19 | 2.5 |
| 11/13 | 1,253 | 1,256 | 1,228 | 1,232 | -0.73% | 47,500 | 172億3370万 | -0.48% | 11.32 | 2.53 |
| 11/10 | 1,222 | 1,247 | 1,221 | 1,241 | -0.64% | 34,700 | 173億5960万 | +0.16% | 11.4 | 2.54 |
| 11/09 | 1,234 | 1,249 | 1,222 | 1,249 | +1.22% | 43,000 | 174億7151万 | +0.97% | 11.47 | 2.56 |
| 11/08 | 1,265 | 1,265 | 1,229 | 1,234 | -1.12% | 64,400 | 172億6168万 | -0.32% | 11.34 | 2.53 |
| 11/07 | 1,260 | 1,270 | 1,243 | 1,248 | -2.35% | 37,700 | 174億5752万 | +0.65% | 11.47 | 2.56 |
| 11/06 | 1,256 | 1,278 | 1,243 | 1,278 | +4.58% | 107,300 | 178億7717万 | +2.9% | 11.74 | 2.62 |
| 11/02 | 1,227 | 1,227 | 1,199 | 1,222 | -0.08% | 113,900 | 170億9382万 | -1.77% | 11.23 | 2.51 |
| 11/01 | 1,247 | 1,247 | 1,208 | 1,223 | -0.97% | 65,700 | 171億781万 | -1.92% | 11.24 | 2.51 |
| 10/31 | 1,220 | 1,244 | 1,201 | 1,235 | +0.49% | 85,700 | 172億7567万 | -1.2% | 11.35 | 2.53 |
| 10/30 | 1,233 | 1,261 | 1,226 | 1,229 | -0.49% | 94,600 | 171億9174万 | -1.92% | 11.29 | 2.52 |
| 10/27 | 1,171 | 1,238 | 1,166 | 1,235 | +7.02% | 183,900 | 172億7567万 | -1.67% | 11.35 | 2.53 |
| 10/26 | 1,132 | 1,170 | 1,132 | 1,154 | -2.29% | 95,000 | 161億4261万 | -8.19% | 10.6 | 2.37 |
| 10/25 | 1,194 | 1,204 | 1,168 | 1,181 | -1.25% | 150,000 | 165億2030万 | -6.49% | 10.85 | 2.42 |
| 10/24 | 1,142 | 1,204 | 1,109 | 1,196 | +4.73% | 216,900 | 167億3012万 | -5.6% | 10.99 | 2.45 |
| 10/23 | 1,216 | 1,219 | 1,137 | 1,142 | -8.05% | 279,900 | 159億7475万 | -10.22% | 10.49 | 2.34 |
| 10/20 | 1,259 | 1,259 | 1,223 | 1,242 | -2.44% | 136,600 | 173億7359万 | -2.89% | 11.41 | 2.55 |
| 10/19 | 1,289 | 1,294 | 1,268 | 1,273 | -4.07% | 160,000 | 178億723万 | -0.7% | 11.7 | 2.61 |
| 10/18 | 1,324 | 1,358 | 1,300 | 1,327 | -0.97% | 168,200 | 185億6260万 | +3.35% | 12.19 | 2.72 |
| 10/17 | 1,296 | 1,372 | 1,293 | 1,340 | +4.85% | 328,900 | 187億4445万 | +4.44% | 12.31 | 2.75 |
| 10/16 | 1,293 | 1,358 | 1,260 | 1,278 | +6.23% | 597,500 | 178億7717万 | -0.23% | 11.74 | 2.62 |
| 10/13 | 1,273 | 1,278 | 1,196 | 1,203 | -5.79% | 360,500 | 168億2804万 | -6.16% | 11.05 | 2.47 |
| 10/12 | 1,241 | 1,277 | 1,233 | 1,277 | +3.4% | 102,100 | 178億6318万 | -0.78% | 11.73 | 2.62 |
| 10/11 | 1,235 | 1,256 | 1,208 | 1,235 | -1.59% | 160,300 | 172億7567万 | -4.19% | 11.35 | 2.53 |
| 10/10 | 1,249 | 1,257 | 1,234 | 1,255 | +2.2% | 72,500 | 175億5544万 | -2.94% | 11.53 | 2.57 |
| 10/06 | 1,245 | 1,251 | 1,222 | 1,228 | -1.21% | 74,600 | 171億7775万 | -5.25% | 11.28 | 2.52 |
| 10/05 | 1,224 | 1,245 | 1,216 | 1,243 | +2.9% | 88,800 | 173億8758万 | -4.31% | 11.42 | 2.55 |
| 10/04 | 1,223 | 1,237 | 1,208 | 1,208 | -4.05% | 126,100 | 168億9798万 | -7.22% | 11.1 | 2.48 |
| 10/03 | 1,300 | 1,301 | 1,258 | 1,259 | -2.78% | 128,800 | 176億1139万 | -3.67% | 11.57 | 2.58 |
| 10/02 | 1,314 | 1,346 | 1,295 | 1,295 | -0.23% | 109,400 | 181億1497万 | -1.07% | 11.9 | 2.66 |
| 09/29 | 1,312 | 1,335 | 1,291 | 1,298 | -1.14% | 60,700 | 181億5694万 | -0.84% | 11.93 | 2.66 |
| 09/28 | 1,310 | 1,336 | 1,307 | 1,313 | -0.38% | 75,900 | 183億6676万 | +0.31% | 12.06 | 2.69 |
| 09/27 | 1,283 | 1,320 | 1,280 | 1,318 | +2.17% | 63,700 | 184億3671万 | +0.61% | 12.11 | 2.7 |
| 09/26 | 1,310 | 1,313 | 1,290 | 1,290 | -1.68% | 60,200 | 180億4503万 | -1.45% | 11.85 | 2.64 |
| 09/25 | 1,286 | 1,312 | 1,286 | 1,312 | +2.02% | 59,900 | 183億5278万 | +0.15% | 12.05 | 2.69 |
