株価チャート
2023/09/05～2024/02/01
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 | 6,100 | 6,170 | 6,090 | 6,120 | -0.81% | 183,600 | 2837億2136万 | +2.6% | 16.24 | 2.76 |
| 01/31 | 6,220 | 6,230 | 6,110 | 6,170 | -1.59% | 199,100 | 2860億3934万 | +3.7% | 16.38 | 2.78 |
| 01/30 | 6,320 | 6,340 | 6,250 | 6,270 | -0.32% | 158,400 | 2906億7531万 | +5.7% | 16.64 | 2.83 |
| 01/29 | 6,090 | 6,290 | 6,040 | 6,290 | +2.95% | 255,100 | 2916億251万 | +6.39% | 16.69 | 2.84 |
| 01/26 | 6,180 | 6,270 | 6,090 | 6,110 | -2.86% | 281,300 | 2832億5776万 | +3.81% | 16.22 | 2.75 |
| 01/25 | 6,100 | 6,370 | 6,100 | 6,290 | +2.28% | 307,700 | 2916億251万 | +7.3% | 16.69 | 2.84 |
| 01/24 | 6,250 | 6,290 | 6,090 | 6,150 | -2.69% | 365,000 | 2851億1215万 | +5.62% | 16.32 | 2.77 |
| 01/23 | 6,360 | 6,500 | 6,270 | 6,320 | +0.16% | 525,200 | 2929億9330万 | +9.23% | 16.77 | 2.85 |
| 01/22 | 6,020 | 6,310 | 6,000 | 6,310 | +6.59% | 500,700 | 2925億2970万 | +9.74% | 16.75 | 2.84 |
| 01/19 | 5,920 | 6,020 | 5,840 | 5,920 | +3.5% | 421,500 | 2744億4942万 | +3.57% | 15.71 | 2.67 |
| 01/18 | 5,790 | 5,910 | 5,720 | 5,720 | -2.05% | 284,800 | 2651億7748万 | +0.39% | 15.18 | 2.58 |
| 01/17 | 6,050 | 6,190 | 5,840 | 5,840 | -2.34% | 312,900 | 2707億4064万 | +2.78% | 15.5 | 2.63 |
| 01/16 | 6,180 | 6,180 | 5,980 | 5,980 | -3.08% | 262,700 | 2772億3100万 | +5.52% | 15.87 | 2.7 |
| 01/15 | 5,980 | 6,170 | 5,890 | 6,170 | +3.87% | 342,200 | 2860億3934万 | +9.18% | 16.38 | 2.78 |
| 01/12 | 6,040 | 6,070 | 5,880 | 5,940 | -0.17% | 222,500 | 2753億7661万 | +5.6% | 15.77 | 2.68 |
| 01/11 | 5,890 | 6,000 | 5,780 | 5,950 | +1.19% | 293,100 | 2758億4021万 | +5.82% | 15.79 | 2.68 |
| 01/10 | 5,700 | 5,950 | 5,690 | 5,880 | +3.7% | 272,100 | 2725億9503万 | +4.55% | 15.61 | 2.65 |
| 01/09 | 5,650 | 5,700 | 5,600 | 5,670 | +2.35% | 254,500 | 2628億5949万 | +0.69% | 15.05 | 2.56 |
| 01/05 | 5,580 | 5,610 | 5,520 | 5,540 | -0.72% | 223,200 | 2568億3273万 | -1.79% | 14.7 | 2.5 |
| 01/04 | 5,640 | 5,660 | 5,520 | 5,580 | -4.45% | 277,700 | 2586億8712万 | -1.26% | 14.81 | 2.52 |
| 2023 |
| 12/29 | 5,640 | 5,840 | 5,640 | 5,840 | +1.74% | 327,400 | 2707億4064万 | +3.18% | 15.5 | 2.63 |
| 12/28 | 5,680 | 5,790 | 5,620 | 5,740 | -0.69% | 232,200 | 2661億467万 | +1.4% | 15.24 | 2.59 |
| 12/27 | 5,710 | 5,820 | 5,710 | 5,780 | +0.52% | 269,400 | 2679億5906万 | +2.01% | 15.34 | 2.61 |
| 12/26 | 5,740 | 5,830 | 5,690 | 5,750 | -0.86% | 163,400 | 2665億6827万 | +1.27% | 15.26 | 2.59 |
| 12/25 | 5,800 | 5,840 | 5,720 | 5,800 | +0.87% | 187,900 | 2688億8626万 | +2.24% | 15.39 | 2.61 |
| 12/22 | 5,780 | 5,850 | 5,710 | 5,750 | +0.88% | 214,500 | 2665億6827万 | +1.43% | 15.26 | 2.59 |
| 12/21 | 5,640 | 5,740 | 5,580 | 5,700 | -1.55% | 261,700 | 2642億5029万 | +0.67% | 15.13 | 2.57 |
| 12/20 | 5,680 | 5,850 | 5,600 | 5,790 | +3.02% | 428,100 | 2684億2266万 | +2.33% | 15.37 | 2.61 |
| 12/19 | 5,520 | 5,710 | 5,480 | 5,620 | +2% | 348,900 | 2605億4151万 | -0.46% | 14.92 | 2.53 |
| 12/18 | 5,350 | 5,540 | 5,330 | 5,510 | +3.38% | 282,400 | 2554億4194万 | -2.32% | 14.62 | 2.48 |
| 12/15 | 5,200 | 5,380 | 5,190 | 5,330 | +1.91% | 274,700 | 2470億9720万 | -5.51% | 14.15 | 2.4 |
| 12/14 | 5,420 | 5,430 | 5,230 | 5,230 | -3.51% | 265,300 | 2424億6123万 | -7.34% | 13.88 | 2.36 |
| 12/13 | 5,450 | 5,520 | 5,400 | 5,420 | -0.73% | 142,500 | 2512億6957万 | -4.22% | 14.39 | 2.44 |
| 12/12 | 5,520 | 5,540 | 5,440 | 5,460 | +0.18% | 151,600 | 2531億2396万 | -3.77% | 14.49 | 2.46 |
| 12/11 | 5,430 | 5,540 | 5,400 | 5,450 | +2.06% | 166,700 | 2526億6036万 | -4.17% | 14.47 | 2.46 |
| 12/08 | 5,380 | 5,450 | 5,310 | 5,340 | -2.2% | 275,100 | 2475億6079万 | -6.2% | 14.17 | 2.41 |
| 12/07 | 5,530 | 5,580 | 5,460 | 5,460 | -1.97% | 246,100 | 2531億2396万 | -3.86% | 14.49 | 2.46 |
| 12/06 | 5,520 | 5,650 | 5,520 | 5,570 | +0.72% | 358,100 | 2582億2352万 | -1.54% | 14.78 | 2.51 |
| 12/05 | 5,800 | 5,830 | 5,520 | 5,530 | -6.11% | 431,800 | 2563億6914万 | -1.67% | 14.68 | 2.49 |
| 12/04 | 5,990 | 6,020 | 5,860 | 5,890 | -1.17% | 177,500 | 2730億5863万 | +5.37% | 15.63 | 2.65 |
| 12/01 | 6,090 | 6,100 | 5,920 | 5,960 | -1.65% | 248,100 | 2763億381万 | +7.62% | 15.82 | 2.69 |
| 11/30 | 5,920 | 6,070 | 5,910 | 6,060 | +2.36% | 343,100 | 2809億3978万 | +10.99% | 16.08 | 2.73 |
| 11/29 | 5,690 | 5,970 | 5,680 | 5,920 | +2.25% | 283,200 | 2744億4942万 | +10.12% | 15.71 | 2.67 |
| 11/28 | 5,820 | 5,860 | 5,670 | 5,790 | -0.34% | 283,100 | 2684億2266万 | +9.39% | 15.37 | 2.61 |
| 11/27 | 5,890 | 6,060 | 5,760 | 5,810 | -0.85% | 394,900 | 2693億4985万 | +11.32% | 15.42 | 2.62 |
| 11/24 | 5,830 | 5,960 | 5,780 | 5,860 | 0% | 387,800 | 2716億6784万 | +13.96% | 15.55 | 2.64 |
| 11/22 | 5,890 | 6,010 | 5,760 | 5,860 | -3.78% | 769,600 | 2716億6784万 | +15.54% | 15.55 | 2.64 |
| 11/21 | 5,660 | 6,110 | 5,610 | 6,090 | +8.17% | 678,800 | 2823億3057万 | +21.7% | 16.16 | 2.75 |
| 11/20 | 5,760 | 5,860 | 5,630 | 5,630 | -1.05% | 302,600 | 2610億511万 | +14.34% | 14.94 | 2.54 |
| 11/17 | 5,550 | 5,730 | 5,530 | 5,690 | +2.15% | 218,500 | 2637億8669万 | +16.81% | 15.1 | 2.56 |
| 11/16 | 5,570 | 5,670 | 5,510 | 5,570 | -0.54% | 187,700 | 2582億2352万 | +15.66% | 14.78 | 2.51 |
| 11/15 | 5,640 | 5,680 | 5,490 | 5,600 | +1.82% | 291,000 | 2596億1432万 | +17.77% | 14.86 | 2.52 |
| 11/14 | 5,550 | 5,630 | 5,500 | 5,500 | 0% | 164,100 | 2549億7835万 | +17.12% | 14.6 | 2.48 |
| 11/13 | 5,600 | 5,660 | 5,470 | 5,500 | 0% | 227,000 | 2549億7835万 | +18.71% | 14.6 | 2.48 |
| 11/10 | 5,400 | 5,530 | 5,290 | 5,500 | +1.66% | 365,700 | 2549億7835万 | +20.4% | 14.6 | 2.48 |
| 11/09 | 5,520 | 5,560 | 5,370 | 5,410 | -3.39% | 605,200 | 2508億597万 | +20.14% | 14.36 | 2.44 |
| 11/08 | 5,600 | 5,660 | 5,470 | 5,600 | -3.45% | 814,000 | 2596億1432万 | +25.9% | 14.86 | 2.52 |
| 11/07 | 5,870 | 5,940 | 5,770 | 5,800 | +0.17% | 671,400 | 2688億8626万 | +32.09% | 15.39 | 2.61 |
| 11/06 | 5,820 | 5,870 | 5,630 | 5,790 | +3.58% | 817,700 | 2684億2266万 | +33.81% | 15.37 | 2.61 |
| 11/02 | 5,490 | 5,690 | 5,420 | 5,590 | +11.91% | 1,405,100 | 2591億5072万 | +31.16% | 14.84 | 2.52 |
| 11/01 | 4,950 | 5,000 | 4,855 | 4,995 | +1.63% | 662,600 | 2315億6670万 | +18.84% | 13.26 | 2.25 |
| 10/31 | 4,770 | 4,945 | 4,690 | 4,915 | +3.47% | 599,200 | 2278億5792万 | +17.98% | 13.05 | 2.22 |
| 10/30 | 4,730 | 4,805 | 4,680 | 4,750 | +1.5% | 1,039,400 | 2202億857万 | +14.85% | 12.61 | 2.14 |
| 10/27 | 4,460 | 4,690 | 4,390 | 4,680 | +2.07% | 949,200 | 2169億6339万 | +14.04% | 12.42 | 2.11 |
| 10/26 | 4,255 | 4,640 | 4,235 | 4,585 | +14.2% | 1,810,700 | 2125億5922万 | +12.54% | 12.17 | 2.07 |
| 10/25 | 4,100 | 4,135 | 4,015 | 4,015 | +1.39% | 339,700 | 1861億3419万 | -0.82% | 10.66 | 1.81 |
| 10/24 | 3,880 | 3,970 | 3,770 | 3,960 | +3.39% | 213,500 | 1835億8441万 | -2.13% | 10.51 | 1.78 |
| 10/23 | 3,890 | 3,895 | 3,830 | 3,830 | -2.67% | 152,200 | 1775億5765万 | -5.39% | 10.17 | 1.73 |
| 10/20 | 3,880 | 3,935 | 3,805 | 3,935 | +0.9% | 366,500 | 1824億2541万 | -2.96% | 10.44 | 1.77 |
| 10/19 | 4,000 | 4,000 | 3,895 | 3,900 | -5.22% | 310,800 | 1808億283万 | -3.77% | 10.35 | 1.76 |
| 10/18 | 4,120 | 4,140 | 4,000 | 4,115 | -0.6% | 198,200 | 1907億7016万 | +1.53% | 10.92 | 1.85 |
| 10/17 | 4,170 | 4,175 | 4,065 | 4,140 | +0.98% | 212,800 | 1919億2915万 | +2.4% | 10.99 | 1.87 |
| 10/16 | 4,195 | 4,195 | 4,085 | 4,100 | -4.65% | 248,400 | 1900億7477万 | +1.66% | 10.88 | 1.85 |
| 10/13 | 4,360 | 4,375 | 4,265 | 4,300 | -0.69% | 200,400 | 1993億4671万 | +6.83% | 11.41 | 1.94 |
| 10/12 | 4,150 | 4,335 | 4,150 | 4,330 | +7.05% | 250,700 | 2007億3750万 | +7.82% | 11.49 | 1.95 |
| 10/11 | 4,130 | 4,130 | 4,005 | 4,045 | -1.82% | 164,700 | 1875億2498万 | +0.97% | 10.74 | 1.82 |
| 10/10 | 4,040 | 4,125 | 3,995 | 4,120 | +5.1% | 223,200 | 1910億196万 | +2.82% | 10.94 | 1.86 |
| 10/06 | 3,905 | 4,005 | 3,905 | 3,920 | +0.9% | 108,800 | 1817億3002万 | -2.12% | 10.4 | 1.77 |
| 10/05 | 3,900 | 3,940 | 3,865 | 3,885 | +0.39% | 160,700 | 1801億743万 | -3.12% | 10.31 | 1.75 |
| 10/04 | 3,925 | 3,960 | 3,870 | 3,870 | -3.85% | 168,200 | 1794億1203万 | -3.71% | 10.27 | 1.74 |
| 10/03 | 4,170 | 4,175 | 4,020 | 4,025 | -3.48% | 138,000 | 1865億9779万 | -0.1% | 10.68 | 1.81 |
| 10/02 | 4,225 | 4,360 | 4,170 | 4,170 | -0.71% | 232,700 | 1933億1994万 | +3.37% | 11.07 | 1.88 |
| 09/29 | 4,180 | 4,320 | 4,175 | 4,200 | +0.72% | 268,300 | 1947億1074万 | +4.24% | 11.13 | 1.89 |
| 09/28 | 4,085 | 4,240 | 4,080 | 4,170 | +1.21% | 232,000 | 1933億1994万 | +3.65% | 11.05 | 1.88 |
| 09/27 | 4,035 | 4,130 | 3,965 | 4,120 | +1.23% | 183,500 | 1910億196万 | +2.59% | 10.92 | 1.85 |
| 09/26 | 4,180 | 4,185 | 4,060 | 4,070 | -2.16% | 200,100 | 1886億8397万 | +1.52% | 10.79 | 1.83 |
| 09/25 | 4,000 | 4,170 | 3,985 | 4,160 | +5.05% | 255,200 | 1928億5635万 | +4.08% | 11.03 | 1.87 |
| 09/22 | 3,880 | 3,995 | 3,870 | 3,960 | +0.76% | 106,400 | 1835億8441万 | -0.45% | 10.5 | 1.78 |
| 09/21 | 3,950 | 3,985 | 3,900 | 3,930 | 0% | 168,500 | 1821億9362万 | -0.98% | 10.42 | 1.77 |
| 09/20 | 3,940 | 3,985 | 3,930 | 3,930 | -0.88% | 119,600 | 1821億9362万 | -0.81% | 10.42 | 1.77 |
| 09/19 | 3,950 | 4,000 | 3,905 | 3,965 | -1.12% | 207,100 | 1838億1621万 | +0.08% | 10.51 | 1.79 |
| 09/15 | 4,035 | 4,080 | 3,990 | 4,010 | +0.25% | 210,200 | 1859億239万 | +1.31% | 10.63 | 1.81 |
| 09/14 | 3,960 | 4,030 | 3,915 | 4,000 | +2.56% | 167,300 | 1854億3880万 | +1.06% | 10.6 | 1.8 |
| 09/13 | 3,910 | 3,930 | 3,875 | 3,900 | 0% | 169,700 | 1808億283万 | -1.47% | 10.34 | 1.76 |
| 09/12 | 3,850 | 3,910 | 3,805 | 3,900 | +1.17% | 168,400 | 1808億283万 | -1.42% | 10.34 | 1.76 |
| 09/11 | 3,850 | 3,880 | 3,815 | 3,855 | -1.15% | 116,700 | 1787億1664万 | -2.38% | 10.22 | 1.74 |
| 09/08 | 3,830 | 3,920 | 3,820 | 3,900 | 0% | 217,300 | 1808億283万 | -1.14% | 10.34 | 1.76 |
| 09/07 | 4,000 | 4,055 | 3,900 | 3,900 | -3.82% | 209,900 | 1808億283万 | -1.07% | 10.34 | 1.76 |
| 09/06 | 4,060 | 4,070 | 4,025 | 4,055 | -0.98% | 114,000 | 1879億8858万 | +2.71% | 10.75 | 1.83 |
| 09/05 | 4,030 | 4,100 | 4,010 | 4,095 | +0.61% | 114,900 | 1898億4297万 | +3.59% | 10.86 | 1.84 |
