株価チャート
2023/09/11～2024/02/07
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 |
| 02/07 | 9,159 | 9,559 | 9,157 | 9,487 | +0.3% | 564,200 | 8761億1574万 | +5.5% | 14.41 | 2.14 |
| 02/06 | 9,346 | 9,493 | 9,336 | 9,459 | +0.61% | 325,400 | 8735億2996万 | +5.7% | 14.37 | 2.13 |
| 02/05 | 9,449 | 9,449 | 9,319 | 9,402 | +0.92% | 230,500 | 8682億6606万 | +5.52% | 14.28 | 2.12 |
| 02/02 | 9,340 | 9,369 | 9,260 | 9,316 | +0.6% | 319,900 | 8603億2404万 | +5% | 14.15 | 2.1 |
| 02/01 | 9,257 | 9,301 | 9,206 | 9,260 | -0.99% | 244,100 | 8551億5249万 | +4.76% | 14.06 | 2.09 |
| 01/31 | 9,110 | 9,365 | 9,090 | 9,353 | +1.51% | 300,400 | 8637億4096万 | +6.18% | 14.2 | 2.11 |
| 01/30 | 9,277 | 9,278 | 9,159 | 9,214 | -0.22% | 358,400 | 8509億444万 | +5.04% | 13.99 | 2.08 |
| 01/29 | 9,207 | 9,297 | 9,150 | 9,234 | +0.4% | 355,500 | 8527億5142万 | +5.56% | 14.02 | 2.08 |
| 01/26 | 9,340 | 9,412 | 9,197 | 9,197 | -3.03% | 579,000 | 8493億3450万 | +5.57% | 13.97 | 2.07 |
| 01/25 | 9,258 | 9,516 | 9,258 | 9,484 | +2.75% | 559,200 | 8758億3869万 | +9.48% | 14.4 | 2.14 |
| 01/24 | 9,210 | 9,248 | 9,100 | 9,230 | -0.86% | 397,600 | 8523億8202万 | +7.33% | 14.02 | 2.08 |
| 01/23 | 9,384 | 9,394 | 9,250 | 9,310 | -0.48% | 397,700 | 8597億6995万 | +8.97% | 14.14 | 2.1 |
| 01/22 | 9,240 | 9,396 | 9,214 | 9,355 | +3.93% | 652,500 | 8639億2566万 | +10.2% | 14.21 | 2.11 |
| 01/19 | 8,821 | 9,001 | 8,821 | 9,001 | +3.22% | 486,500 | 8312億3408万 | +6.74% | 13.67 | 2.03 |
| 01/18 | 8,676 | 8,793 | 8,665 | 8,720 | -0.01% | 243,800 | 8052億8399万 | +3.9% | 13.24 | 1.96 |
| 01/17 | 8,912 | 8,973 | 8,719 | 8,721 | -0.78% | 233,400 | 8053億7634万 | +4.31% | 13.24 | 1.96 |
| 01/16 | 8,902 | 8,929 | 8,790 | 8,790 | -2.21% | 232,000 | 8117億4843万 | +5.36% | 13.35 | 1.98 |
| 01/15 | 8,780 | 8,995 | 8,755 | 8,989 | +2.39% | 281,500 | 8301億2589万 | +7.92% | 13.65 | 2.03 |
| 01/12 | 8,964 | 8,964 | 8,681 | 8,779 | +0.22% | 533,000 | 8107億3259万 | +5.76% | 13.33 | 1.98 |
| 01/11 | 8,735 | 8,813 | 8,713 | 8,760 | +1.86% | 430,300 | 8089億7795万 | +5.68% | 13.3 | 1.97 |
| 01/10 | 8,459 | 8,639 | 8,449 | 8,600 | +2.67% | 423,100 | 7942億210万 | +3.91% | 13.06 | 1.94 |
| 01/09 | 8,326 | 8,411 | 8,285 | 8,376 | +2.45% | 333,100 | 7735億1591万 | +1.32% | 12.72 | 1.89 |
| 01/05 | 8,278 | 8,309 | 8,176 | 8,176 | -0.69% | 261,200 | 7550億4609万 | -1.05% | 12.42 | 1.84 |
| 01/04 | 8,094 | 8,241 | 7,967 | 8,233 | -1.38% | 413,000 | 7603億999万 | -0.41% | 12.5 | 1.85 |
| 2023 |
| 12/29 | 8,380 | 8,451 | 8,272 | 8,348 | -0.74% | 291,600 | 7709億3013万 | +0.96% | 12.78 | 1.88 |
| 12/28 | 8,348 | 8,436 | 8,330 | 8,410 | -0.91% | 156,000 | 7766億5577万 | +1.73% | 12.88 | 1.89 |
| 12/27 | 8,512 | 8,540 | 8,462 | 8,487 | +0.31% | 336,700 | 7837億6665万 | +2.76% | 13 | 1.91 |
| 12/26 | 8,420 | 8,467 | 8,396 | 8,461 | -0.33% | 195,700 | 7813億6558万 | +2.63% | 12.96 | 1.91 |
| 12/25 | 8,600 | 8,605 | 8,456 | 8,489 | -0.18% | 221,400 | 7839億5135万 | +3.07% | 13 | 1.91 |
| 12/22 | 8,461 | 8,530 | 8,423 | 8,504 | +0.76% | 305,900 | 7853億3659万 | +3.37% | 13.02 | 1.92 |
| 12/21 | 8,459 | 8,513 | 8,385 | 8,440 | -1.96% | 342,500 | 7794億2625万 | +2.78% | 12.93 | 1.9 |
| 12/20 | 8,590 | 8,735 | 8,542 | 8,609 | +3.23% | 726,700 | 7950億3324万 | +5.08% | 13.18 | 1.94 |
| 12/19 | 8,080 | 8,350 | 8,035 | 8,340 | +4.75% | 528,800 | 7701億9134万 | +2.48% | 12.77 | 1.88 |
| 12/18 | 7,990 | 7,990 | 7,850 | 7,962 | +0.81% | 395,000 | 7352億8339万 | -1.59% | 12.19 | 1.79 |
| 12/15 | 7,815 | 7,965 | 7,815 | 7,898 | +0.62% | 460,500 | 7293億7304万 | -1.96% | 12.1 | 1.78 |
| 12/14 | 7,903 | 7,953 | 7,793 | 7,849 | -1.1% | 329,200 | 7248億4794万 | -2.13% | 12.02 | 1.77 |
| 12/13 | 7,987 | 8,030 | 7,903 | 7,936 | +0.01% | 396,000 | 7328億8231万 | -0.6% | 12.15 | 1.79 |
| 12/12 | 8,112 | 8,146 | 7,920 | 7,935 | -1.06% | 316,700 | 7327億8996万 | -0.15% | 12.15 | 1.79 |
| 12/11 | 8,016 | 8,084 | 7,979 | 8,020 | +1.31% | 261,100 | 7406億3963万 | +1.33% | 12.28 | 1.81 |
| 12/08 | 8,150 | 8,150 | 7,845 | 7,916 | -4.23% | 715,200 | 7310億3533万 | +0.6% | 12.12 | 1.78 |
| 12/07 | 8,331 | 8,380 | 8,266 | 8,266 | -2.07% | 386,700 | 7633億5751万 | +5.65% | 12.66 | 1.86 |
| 12/06 | 8,264 | 8,445 | 8,256 | 8,441 | +1.93% | 418,100 | 7795億1860万 | +8.8% | 12.93 | 1.9 |
| 12/05 | 8,435 | 8,506 | 8,275 | 8,281 | -2.42% | 481,800 | 7647億4274万 | +7.77% | 12.68 | 1.87 |
| 12/04 | 8,500 | 8,603 | 8,439 | 8,486 | +0.57% | 428,400 | 7836億7430万 | +11.44% | 13 | 1.91 |
| 12/01 | 8,396 | 8,453 | 8,362 | 8,438 | +0.8% | 317,600 | 7792億4155万 | +12.01% | 12.92 | 1.9 |
| 11/30 | 8,273 | 8,394 | 8,221 | 8,371 | +1.18% | 509,300 | 7730億5416万 | +12.23% | 12.82 | 1.89 |
| 11/29 | 8,200 | 8,329 | 8,196 | 8,273 | +0.02% | 268,800 | 7640億395万 | +12.02% | 12.67 | 1.86 |
| 11/28 | 8,252 | 8,290 | 8,210 | 8,271 | -0.17% | 255,800 | 7638億1925万 | +13.07% | 12.67 | 1.86 |
| 11/27 | 8,331 | 8,380 | 8,265 | 8,285 | -0.18% | 204,700 | 7651億1214万 | +14.34% | 12.69 | 1.87 |
| 11/24 | 8,219 | 8,386 | 8,219 | 8,300 | +1.13% | 349,900 | 7664億9738万 | +15.68% | 12.71 | 1.87 |
| 11/22 | 8,015 | 8,210 | 8,010 | 8,207 | +1.07% | 281,500 | 7579億891万 | +15.41% | 12.57 | 1.85 |
| 11/21 | 8,182 | 8,233 | 8,073 | 8,120 | -1.61% | 514,800 | 7498億1608万 | +15.11% | 12.43 | 1.83 |
| 11/20 | 8,311 | 8,429 | 8,207 | 8,253 | -0.12% | 492,000 | 7620億9755万 | +17.92% | 12.64 | 1.86 |
| 11/17 | 8,108 | 8,264 | 8,098 | 8,263 | +1.57% | 438,200 | 7630億2097万 | +18.87% | 12.65 | 1.86 |
| 11/16 | 8,144 | 8,192 | 8,015 | 8,135 | +2.2% | 800,600 | 7512億121万 | +17.83% | 12.46 | 1.83 |
| 11/15 | 7,856 | 8,060 | 7,830 | 7,960 | +9.7% | 1,335,800 | 7350億4138万 | +16.17% | 12.19 | 1.79 |
| 11/14 | 7,140 | 7,290 | 7,140 | 7,256 | +1.3% | 407,900 | 6700億3269万 | +6.6% | 11.11 | 1.63 |
| 11/13 | 7,170 | 7,198 | 7,136 | 7,163 | +1.37% | 359,500 | 6614億4490万 | +5.62% | 10.97 | 1.61 |
| 11/10 | 6,998 | 7,076 | 6,950 | 7,066 | +0.7% | 254,400 | 6524億8773万 | +4.53% | 10.82 | 1.59 |
| 11/09 | 7,003 | 7,059 | 6,990 | 7,017 | +1.07% | 225,100 | 6479億6298万 | +4.11% | 10.75 | 1.58 |
| 11/08 | 7,017 | 7,062 | 6,913 | 6,943 | -1.05% | 390,400 | 6411億2968万 | +3.15% | 10.63 | 1.56 |
| 11/07 | 7,083 | 7,096 | 7,001 | 7,017 | -1.39% | 262,100 | 6479億6298万 | +4.26% | 10.75 | 1.58 |
| 11/06 | 7,041 | 7,138 | 7,034 | 7,116 | +3.55% | 360,800 | 6571億483万 | +5.75% | 10.9 | 1.6 |
| 11/02 | 6,924 | 6,939 | 6,845 | 6,872 | +0.91% | 273,900 | 6345億7341万 | +2.17% | 10.52 | 1.55 |
| 11/01 | 6,863 | 6,911 | 6,765 | 6,810 | +3.18% | 414,800 | 6288億4821万 | +1.11% | 10.43 | 1.53 |
| 10/31 | 6,654 | 6,654 | 6,537 | 6,600 | +0.18% | 315,100 | 6094億5642万 | -2.16% | 10.11 | 1.49 |
| 10/30 | 6,562 | 6,602 | 6,494 | 6,588 | +0.35% | 265,900 | 6083億4831万 | -2.7% | 10.09 | 1.48 |
| 10/27 | 6,548 | 6,578 | 6,493 | 6,565 | +1.81% | 366,700 | 6062億2445万 | -3.3% | 10.05 | 1.48 |
| 10/26 | 6,514 | 6,563 | 6,430 | 6,448 | -1.92% | 310,900 | 5954億2045万 | -5.33% | 9.87 | 1.45 |
| 10/25 | 6,648 | 6,664 | 6,566 | 6,574 | +0.97% | 380,300 | 6070億5553万 | -3.95% | 10.07 | 1.48 |
| 10/24 | 6,532 | 6,561 | 6,316 | 6,511 | -0.32% | 422,800 | 6012億3799万 | -5.31% | 9.97 | 1.47 |
| 10/23 | 6,544 | 6,592 | 6,487 | 6,532 | -0.37% | 262,400 | 6031億7717万 | -5.5% | 10 | 1.47 |
| 10/20 | 6,490 | 6,556 | 6,412 | 6,556 | +0.83% | 1,375,300 | 6053億9337万 | -5.59% | 10.04 | 1.48 |
| 10/19 | 6,591 | 6,603 | 6,502 | 6,502 | -2.82% | 463,800 | 6004億691万 | -6.75% | 9.96 | 1.46 |
| 10/18 | 6,782 | 6,782 | 6,637 | 6,691 | -1.55% | 533,500 | 6178億5953万 | -4.46% | 10.25 | 1.51 |
| 10/17 | 6,927 | 6,950 | 6,769 | 6,796 | +0.85% | 374,700 | 6275億5543万 | -3.25% | 10.41 | 1.53 |
| 10/16 | 6,823 | 6,867 | 6,719 | 6,739 | -4.55% | 686,200 | 6222億9194万 | -4.29% | 10.32 | 1.52 |
| 10/13 | 7,000 | 7,139 | 6,981 | 7,060 | -0.45% | 514,000 | 6519億3368万 | -0.1% | 10.81 | 1.59 |
| 10/12 | 6,989 | 7,113 | 6,949 | 7,092 | +3.84% | 481,100 | 6548億8862万 | +0.14% | 10.86 | 1.6 |
| 10/11 | 6,798 | 6,840 | 6,766 | 6,830 | -0.12% | 352,500 | 6306億9505万 | -3.76% | 10.46 | 1.54 |
| 10/10 | 6,800 | 6,857 | 6,783 | 6,838 | +3.22% | 380,800 | 6314億3378万 | -3.93% | 10.47 | 1.54 |
| 10/06 | 6,650 | 6,707 | 6,620 | 6,625 | +0.02% | 309,200 | 6117億6496万 | -7.16% | 10.15 | 1.49 |
| 10/05 | 6,643 | 6,646 | 6,534 | 6,624 | +1.24% | 350,200 | 6116億7262万 | -7.5% | 10.14 | 1.49 |
| 10/04 | 6,650 | 6,681 | 6,543 | 6,543 | -3.78% | 410,600 | 6041億9293万 | -8.91% | 10.02 | 1.47 |
| 10/03 | 6,900 | 6,909 | 6,789 | 6,800 | -1.61% | 458,800 | 6279億2479万 | -5.66% | 10.41 | 1.53 |
| 10/02 | 7,000 | 7,066 | 6,911 | 6,911 | -1.4% | 383,700 | 6381億7474万 | -4.36% | 10.58 | 1.56 |
| 09/29 | 7,134 | 7,134 | 6,962 | 7,009 | -0.5% | 397,500 | 6472億2425万 | -3.07% | 10.73 | 1.65 |
| 09/28 | 7,099 | 7,134 | 6,988 | 7,044 | -0.73% | 319,200 | 6504億5621万 | -2.65% | 10.79 | 1.65 |
| 09/27 | 7,000 | 7,096 | 6,988 | 7,096 | +0.42% | 402,400 | 6552億5799万 | -1.93% | 10.87 | 1.67 |
| 09/26 | 7,235 | 7,249 | 7,066 | 7,066 | -2.27% | 283,200 | 6524億8773万 | -2.34% | 10.82 | 1.66 |
| 09/25 | 7,203 | 7,339 | 7,165 | 7,230 | +2.51% | 556,800 | 6676億3180万 | -0.06% | 11.07 | 1.7 |
| 09/22 | 7,000 | 7,102 | 6,984 | 7,053 | -0.86% | 327,300 | 6512億8729万 | -2.38% | 10.8 | 1.66 |
| 09/21 | 7,239 | 7,286 | 7,087 | 7,114 | -2.06% | 382,500 | 6569億1303万 | -1.41% | 10.89 | 1.67 |
| 09/20 | 7,385 | 7,389 | 7,252 | 7,264 | -1.37% | 313,200 | 6707億6416万 | +0.83% | 11.12 | 1.71 |
| 09/19 | 7,420 | 7,461 | 7,281 | 7,365 | -0.74% | 348,400 | 6800億9059万 | +2.51% | 11.28 | 1.73 |
| 09/15 | 7,425 | 7,442 | 7,333 | 7,420 | +1.17% | 449,200 | 6851億6934万 | +3.86% | 11.36 | 1.74 |
| 09/14 | 7,316 | 7,334 | 7,231 | 7,334 | +0.92% | 388,200 | 6772億2802万 | +3.14% | 11.23 | 1.72 |
| 09/13 | 7,263 | 7,329 | 7,256 | 7,267 | +0.18% | 293,800 | 6710億4118万 | +2.67% | 11.13 | 1.71 |
| 09/12 | 7,253 | 7,272 | 7,144 | 7,254 | +0.51% | 182,300 | 6698億4075万 | +2.89% | 11.11 | 1.7 |
| 09/11 | 7,249 | 7,310 | 7,187 | 7,217 | -0.24% | 206,700 | 6664億2414万 | +2.73% | 11.05 | 1.69 |
