株価チャート
2023/08/31～2024/02/01
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 |
| 02/01 | 3,970 | 3,990 | 3,945 | 3,975 | -0.13% | 1,800 | 189億8817万 | +5.19% | 9.36 | 0.69 |
| 01/31 | 3,915 | 3,990 | 3,905 | 3,980 | +1.66% | 3,500 | 190億1206万 | +5.63% | 9.37 | 0.69 |
| 01/30 | 3,930 | 3,930 | 3,885 | 3,915 | +0.9% | 1,600 | 187億156万 | +4.23% | 9.22 | 0.68 |
| 01/29 | 3,820 | 4,000 | 3,820 | 3,880 | +1.57% | 4,800 | 185億3437万 | +3.6% | 9.14 | 0.67 |
| 01/26 | 3,820 | 3,820 | 3,800 | 3,820 | 0% | 800 | 182億4775万 | +2.33% | 8.99 | 0.66 |
| 01/25 | 3,800 | 3,820 | 3,800 | 3,820 | +0.66% | 1,500 | 182億4775万 | +2.58% | 8.99 | 0.66 |
| 01/24 | 3,775 | 3,805 | 3,775 | 3,795 | -0.39% | 1,100 | 181億2833万 | +2.21% | 8.94 | 0.66 |
| 01/23 | 3,825 | 3,825 | 3,765 | 3,810 | +0.26% | 1,600 | 181億9998万 | +2.83% | 8.97 | 0.66 |
| 01/22 | 3,805 | 3,830 | 3,720 | 3,800 | +1.06% | 3,300 | 181億5222万 | +2.81% | 8.95 | 0.66 |
| 01/19 | 3,750 | 3,780 | 3,750 | 3,760 | +0.53% | 1,400 | 179億6114万 | +1.98% | 8.85 | 0.65 |
| 01/18 | 3,695 | 3,750 | 3,685 | 3,740 | +1.63% | 2,800 | 178億6560万 | +1.6% | 8.81 | 0.65 |
| 01/17 | 3,685 | 3,710 | 3,670 | 3,680 | +0.14% | 1,600 | 175億7899万 | +0.14% | 8.66 | 0.64 |
| 01/16 | 3,685 | 3,720 | 3,660 | 3,675 | -2.13% | 10,000 | 175億5510万 | +0.08% | 8.65 | 0.64 |
| 01/15 | 3,740 | 3,770 | 3,735 | 3,755 | +0.4% | 2,000 | 179億3725万 | +2.32% | 8.84 | 0.65 |
| 01/12 | 3,740 | 3,755 | 3,735 | 3,740 | 0% | 600 | 178億6560万 | +2.05% | 8.81 | 0.65 |
| 01/11 | 3,750 | 3,755 | 3,730 | 3,740 | -0.13% | 1,500 | 178億6560万 | +2.13% | 8.81 | 0.65 |
| 01/10 | 3,745 | 3,755 | 3,725 | 3,745 | +0.4% | 1,700 | 178億8949万 | +2.38% | 8.82 | 0.65 |
| 01/09 | 3,740 | 3,745 | 3,730 | 3,730 | -0.27% | 1,800 | 178億1783万 | +2.08% | 8.78 | 0.65 |
| 01/05 | 3,785 | 3,785 | 3,740 | 3,740 | -0.27% | 1,000 | 178億6560万 | +2.44% | 8.81 | 0.65 |
| 01/04 | 3,790 | 3,790 | 3,710 | 3,750 | +0.81% | 2,700 | 179億1337万 | +2.82% | 8.83 | 0.65 |
| 2023 |
| 12/29 | 3,660 | 3,720 | 3,660 | 3,720 | +1.92% | 300 | 177億7006万 | +2.09% | 8.76 | 0.65 |
| 12/28 | 3,700 | 3,700 | 3,650 | 3,650 | -1.62% | 2,100 | 174億3568万 | +0.22% | 8.59 | 0.63 |
| 12/27 | 3,770 | 3,770 | 3,655 | 3,710 | -1.59% | 2,200 | 177億2229万 | +1.87% | 8.74 | 0.64 |
| 12/26 | 3,785 | 3,785 | 3,760 | 3,770 | -0.4% | 1,100 | 180億891万 | +3.54% | 8.88 | 0.66 |
| 12/25 | 3,800 | 3,800 | 3,750 | 3,785 | +2.3% | 6,000 | 180億8056万 | +4.1% | 8.91 | 0.66 |
| 12/22 | 3,650 | 3,700 | 3,650 | 3,700 | +0.82% | 1,700 | 176億7453万 | +1.93% | 8.71 | 0.64 |
| 12/21 | 3,640 | 3,690 | 3,640 | 3,670 | +0.96% | 1,800 | 175億3122万 | +1.19% | 8.64 | 0.64 |
| 12/20 | 3,595 | 3,665 | 3,595 | 3,635 | +1.25% | 4,700 | 173億6403万 | +0.28% | 8.56 | 0.63 |
| 12/19 | 3,590 | 3,610 | 3,575 | 3,590 | +0.28% | 1,400 | 171億4907万 | -0.94% | 8.45 | 0.62 |
| 12/18 | 3,565 | 3,580 | 3,565 | 3,580 | +0.42% | 1,400 | 171億130万 | -1.24% | 8.43 | 0.62 |
| 12/15 | 3,570 | 3,570 | 3,560 | 3,565 | -0.28% | 1,000 | 170億2964万 | -1.66% | 8.39 | 0.62 |
| 12/14 | 3,600 | 3,610 | 3,575 | 3,575 | -0.28% | 900 | 170億7741万 | -1.43% | 8.42 | 0.62 |
| 12/13 | 3,580 | 3,595 | 3,580 | 3,585 | -0.28% | 1,100 | 171億2518万 | -1.19% | 8.44 | 0.62 |
| 12/12 | 3,580 | 3,600 | 3,580 | 3,595 | 0% | 1,300 | 171億7295万 | -0.91% | 8.46 | 0.62 |
| 12/11 | 3,590 | 3,615 | 3,550 | 3,595 | +0.14% | 4,500 | 171億7295万 | -0.88% | 8.46 | 0.62 |
| 12/08 | 3,620 | 3,620 | 3,590 | 3,590 | -0.83% | 5,400 | 171億4907万 | -0.99% | 8.45 | 0.62 |
| 12/07 | 3,620 | 3,630 | 3,620 | 3,620 | 0% | 300 | 172億9237万 | -0.17% | 8.52 | 0.63 |
| 12/06 | 3,625 | 3,640 | 3,620 | 3,620 | -0.28% | 1,200 | 172億9237万 | -0.14% | 8.52 | 0.63 |
| 12/05 | 3,650 | 3,675 | 3,625 | 3,630 | -0.55% | 3,600 | 173億4014万 | +0.17% | 8.55 | 0.63 |
| 12/04 | 3,690 | 3,695 | 3,650 | 3,650 | 0% | 700 | 174億3568万 | +0.72% | 8.59 | 0.63 |
| 12/01 | 3,665 | 3,665 | 3,650 | 3,650 | 0% | 500 | 174億3568万 | +0.77% | 8.59 | 0.63 |
| 11/30 | 3,640 | 3,650 | 3,640 | 3,650 | +0.27% | 200 | 174億3568万 | +0.8% | 8.59 | 0.63 |
| 11/28 | 3,655 | 3,655 | 3,640 | 3,640 | -0.41% | 2,100 | 173億8791万 | +0.55% | 8.57 | 0.63 |
| 11/27 | 3,680 | 3,710 | 3,650 | 3,655 | -0.54% | 2,800 | 174億5956万 | +0.97% | 8.61 | 0.64 |
| 11/24 | 3,675 | 3,680 | 3,660 | 3,675 | +0.14% | 2,100 | 175億5510万 | +1.55% | 8.65 | 0.64 |
| 11/22 | 3,665 | 3,670 | 3,650 | 3,670 | +0.55% | 400 | 175億3122万 | +1.49% | 8.64 | 0.64 |
| 11/21 | 3,675 | 3,675 | 3,650 | 3,650 | -0.54% | 700 | 174億3568万 | +1.02% | 8.59 | 0.63 |
| 11/20 | 3,665 | 3,680 | 3,665 | 3,670 | +0.41% | 1,100 | 175億3122万 | +1.63% | 8.64 | 0.64 |
| 11/17 | 3,640 | 3,655 | 3,630 | 3,655 | +0.41% | 1,500 | 174億5956万 | +1.3% | 8.61 | 0.64 |
| 11/16 | 3,645 | 3,680 | 3,635 | 3,640 | +0.41% | 2,800 | 173億8791万 | +0.94% | 8.57 | 0.63 |
| 11/15 | 3,650 | 3,660 | 3,625 | 3,625 | 0% | 1,500 | 173億1626万 | +0.58% | 8.54 | 0.63 |
| 11/14 | 3,630 | 3,670 | 3,600 | 3,625 | +0.83% | 2,700 | 173億1626万 | +0.61% | 8.54 | 0.63 |
| 11/13 | 3,620 | 3,620 | 3,595 | 3,595 | -0.69% | 600 | 171億7295万 | -0.19% | 8.46 | 0.62 |
| 11/10 | 3,595 | 3,630 | 3,595 | 3,620 | +0.84% | 700 | 172億9237万 | +0.5% | 8.52 | 0.63 |
| 11/09 | 3,585 | 3,620 | 3,585 | 3,590 | -0.14% | 300 | 171億4907万 | -0.39% | 8.45 | 0.62 |
| 11/08 | 3,600 | 3,600 | 3,570 | 3,595 | -0.14% | 700 | 171億7295万 | -0.36% | 8.46 | 0.62 |
| 11/07 | 3,620 | 3,635 | 3,600 | 3,600 | -0.14% | 400 | 171億9684万 | -0.36% | 8.48 | 0.63 |
| 11/06 | 3,600 | 3,610 | 3,575 | 3,605 | +1.26% | 2,100 | 172億2072万 | -0.3% | 8.49 | 0.63 |
| 11/02 | 3,560 | 3,560 | 3,560 | 3,560 | -0.28% | 200 | 170億576万 | -1.74% | 8.38 | 0.62 |
| 11/01 | 3,590 | 3,590 | 3,565 | 3,570 | -0.56% | 600 | 170億5353万 | -1.65% | 8.41 | 0.62 |
| 10/30 | 3,610 | 3,610 | 3,590 | 3,590 | -0.28% | 200 | 171億4907万 | -1.18% | 8.45 | 0.62 |
| 10/27 | 3,560 | 3,600 | 3,560 | 3,600 | +0.56% | 1,000 | 171億9684万 | -0.96% | 8.48 | 0.63 |
| 10/26 | 3,640 | 3,640 | 3,545 | 3,580 | -1.78% | 900 | 171億130万 | -1.54% | 8.43 | 0.62 |
| 10/25 | 3,645 | 3,645 | 3,605 | 3,645 | +1.25% | 1,500 | 174億1180万 | +0.16% | 8.58 | 0.63 |
| 10/24 | 3,625 | 3,625 | 3,600 | 3,600 | -0.83% | 1,500 | 171億9684万 | -1.04% | 8.48 | 0.63 |
| 10/23 | 3,615 | 3,630 | 3,615 | 3,630 | +0.14% | 400 | 173億4014万 | -0.17% | 8.55 | 0.63 |
| 10/20 | 3,605 | 3,625 | 3,605 | 3,625 | -0.41% | 200 | 173億1626万 | -0.22% | 8.54 | 0.63 |
| 10/19 | 3,615 | 3,640 | 3,610 | 3,640 | +0.83% | 700 | 173億8791万 | +0.3% | 8.57 | 0.63 |
| 10/18 | 3,610 | 3,610 | 3,610 | 3,610 | 0% | 400 | 172億4460万 | -0.44% | 8.5 | 0.63 |
| 10/17 | 3,605 | 3,610 | 3,605 | 3,610 | +0.14% | 1,300 | 172億4460万 | -0.36% | 8.5 | 0.63 |
| 10/16 | 3,595 | 3,630 | 3,590 | 3,605 | +0.28% | 1,600 | 172億2072万 | -0.41% | 8.49 | 0.63 |
| 10/13 | 3,560 | 3,595 | 3,560 | 3,595 | -0.14% | 1,500 | 171億7295万 | -0.55% | 8.46 | 0.62 |
| 10/12 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 300 | 171億9684万 | -0.3% | 8.48 | 0.63 |
| 10/11 | 3,590 | 3,600 | 3,590 | 3,600 | +0.28% | 1,300 | 171億9684万 | -0.19% | 8.48 | 0.63 |
| 10/10 | 3,595 | 3,595 | 3,580 | 3,590 | 0% | 1,200 | 171億4907万 | -0.36% | 8.45 | 0.62 |
| 10/06 | 3,595 | 3,595 | 3,555 | 3,590 | -0.14% | 1,100 | 171億4907万 | -0.28% | 8.45 | 0.62 |
| 10/05 | 3,585 | 3,600 | 3,555 | 3,595 | 0% | 1,600 | 171億7295万 | -0.03% | 8.46 | 0.62 |
| 10/04 | 3,615 | 3,665 | 3,360 | 3,595 | -2.04% | 2,700 | 171億7295万 | +0.11% | 8.46 | 0.62 |
| 10/03 | 3,725 | 3,725 | 3,550 | 3,670 | -0.94% | 4,200 | 175億3122万 | +2.31% | 8.64 | 0.64 |
| 10/02 | 3,705 | 3,715 | 3,690 | 3,705 | 0% | 1,000 | 176億9841万 | +3.52% | 8.72 | 0.64 |
| 09/29 | 3,660 | 3,710 | 3,660 | 3,705 | +0.27% | 1,200 | 176億9841万 | +3.75% | 8.72 | 0.65 |
| 09/28 | 3,720 | 3,720 | 3,695 | 3,695 | -1.99% | 700 | 176億5064万 | +3.7% | 8.7 | 0.64 |
| 09/27 | 3,740 | 3,770 | 3,715 | 3,770 | +0.8% | 6,600 | 180億891万 | +6.14% | 8.88 | 0.66 |
| 09/26 | 3,920 | 3,920 | 3,690 | 3,740 | +2.47% | 7,200 | 178億6560万 | +5.71% | 8.81 | 0.65 |
| 09/25 | 3,620 | 3,650 | 3,620 | 3,650 | +0.83% | 4,400 | 174億3568万 | +3.55% | 8.59 | 0.64 |
| 09/22 | 3,620 | 3,640 | 3,610 | 3,620 | -0.55% | 600 | 172億9237万 | +2.96% | 8.52 | 0.63 |
| 09/20 | 3,655 | 3,685 | 3,640 | 3,640 | -0.41% | 1,300 | 173億8791万 | +3.79% | 8.57 | 0.63 |
| 09/19 | 3,675 | 3,690 | 3,640 | 3,655 | +1.39% | 2,600 | 174億5956万 | +4.55% | 8.61 | 0.64 |
| 09/15 | 3,640 | 3,640 | 3,580 | 3,605 | +0.98% | 2,000 | 172億2072万 | +3.44% | 8.49 | 0.63 |
| 09/14 | 3,600 | 3,600 | 3,550 | 3,570 | +0.85% | 2,600 | 170億5353万 | +2.67% | 8.41 | 0.62 |
| 09/13 | 3,565 | 3,600 | 3,535 | 3,540 | 0% | 1,600 | 169億1022万 | +1.99% | 8.33 | 0.62 |
| 09/12 | 3,520 | 3,555 | 3,520 | 3,540 | -0.42% | 1,700 | 169億1022万 | +2.08% | 8.33 | 0.62 |
| 09/11 | 3,550 | 3,610 | 3,550 | 3,555 | +0.71% | 1,500 | 169億8187万 | +2.63% | 8.37 | 0.62 |
| 09/08 | 3,565 | 3,575 | 3,530 | 3,530 | 0% | 1,300 | 168億6245万 | +1.99% | 8.31 | 0.62 |
| 09/07 | 3,565 | 3,565 | 3,500 | 3,530 | +0.86% | 800 | 168億6245万 | +2.11% | 8.31 | 0.62 |
| 09/06 | 3,510 | 3,560 | 3,490 | 3,500 | +0.29% | 1,000 | 167億1915万 | +1.3% | 8.24 | 0.61 |
| 09/05 | 3,515 | 3,515 | 3,490 | 3,490 | +0.14% | 500 | 166億7138万 | +1.04% | 8.22 | 0.61 |
| 09/04 | 3,525 | 3,525 | 3,485 | 3,485 | -0.57% | 700 | 166億4749万 | +0.87% | 8.21 | 0.61 |
| 09/01 | 3,515 | 3,515 | 3,470 | 3,505 | -0.14% | 500 | 167億4303万 | +1.36% | 8.25 | 0.61 |
| 08/31 | 3,450 | 3,510 | 3,450 | 3,510 | +0.29% | 800 | 167億6691万 | +1.47% | 8.26 | 0.61 |
