株価チャート
2023/08/30～2024/01/26
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 |
| 01/26 | 1,570 | 1,570 | 1,546 | 1,546 | -1.65% | 43,300 | 837億4380万 | +1.58% | 11.76 | 1.03 |
| 01/25 | 1,531 | 1,576 | 1,531 | 1,572 | +2.75% | 26,400 | 851億5217万 | +3.63% | 11.95 | 1.04 |
| 01/24 | 1,523 | 1,538 | 1,523 | 1,530 | -0.39% | 23,300 | 828億7712万 | +1.26% | 11.64 | 1.01 |
| 01/23 | 1,547 | 1,557 | 1,536 | 1,536 | 0% | 24,100 | 832億212万 | +1.92% | 11.68 | 1.02 |
| 01/22 | 1,526 | 1,555 | 1,521 | 1,536 | +1.52% | 25,400 | 832億212万 | +2.26% | 11.68 | 1.02 |
| 01/19 | 1,530 | 1,530 | 1,503 | 1,513 | -0.46% | 38,200 | 819億5626万 | +1.07% | 11.51 | 1 |
| 01/18 | 1,531 | 1,540 | 1,520 | 1,520 | -0.78% | 22,600 | 823億3544万 | +1.74% | 11.56 | 1.01 |
| 01/17 | 1,568 | 1,583 | 1,529 | 1,532 | -2.23% | 36,400 | 829億8545万 | +2.89% | 11.65 | 1.02 |
| 01/16 | 1,591 | 1,591 | 1,564 | 1,567 | -1.51% | 28,800 | 848億8133万 | +5.66% | 11.92 | 1.04 |
| 01/15 | 1,557 | 1,597 | 1,557 | 1,591 | +2.18% | 23,400 | 861億8137万 | +7.79% | 12.1 | 1.06 |
| 01/12 | 1,575 | 1,581 | 1,549 | 1,557 | -0.32% | 20,200 | 843億3965万 | +6.21% | 11.84 | 1.03 |
| 01/11 | 1,562 | 1,574 | 1,559 | 1,562 | +0.06% | 29,800 | 846億1049万 | +7.06% | 11.88 | 1.04 |
| 01/10 | 1,543 | 1,568 | 1,534 | 1,561 | +1.04% | 29,000 | 845億5633万 | +7.51% | 11.87 | 1.04 |
| 01/09 | 1,547 | 1,571 | 1,533 | 1,545 | +0.13% | 48,000 | 836億8964万 | +6.92% | 11.75 | 1.02 |
| 01/05 | 1,540 | 1,554 | 1,537 | 1,543 | +0.33% | 22,800 | 835億8130万 | +7.3% | 11.73 | 1.02 |
| 01/04 | 1,530 | 1,538 | 1,509 | 1,538 | +0.65% | 20,600 | 833億1046万 | +7.55% | 11.7 | 1.02 |
| 2023 |
| 12/29 | 1,515 | 1,536 | 1,515 | 1,528 | +1.26% | 35,600 | 827億6878万 | +7.45% | 11.62 | 1.02 |
| 12/28 | 1,498 | 1,511 | 1,494 | 1,509 | +0.87% | 21,900 | 817億3959万 | +6.72% | 11.48 | 1 |
| 12/27 | 1,495 | 1,502 | 1,489 | 1,496 | +0.27% | 45,200 | 810億3540万 | +6.33% | 11.38 | 0.99 |
| 12/26 | 1,479 | 1,493 | 1,477 | 1,492 | +1.7% | 28,700 | 808億1873万 | +6.5% | 11.35 | 0.99 |
| 12/25 | 1,486 | 1,495 | 1,454 | 1,467 | -0.68% | 35,900 | 794億6453万 | +5.09% | 11.16 | 0.98 |
| 12/22 | 1,456 | 1,478 | 1,456 | 1,477 | +2.07% | 37,500 | 800億621万 | +6.03% | 11.23 | 0.98 |
| 12/21 | 1,440 | 1,455 | 1,440 | 1,447 | +0.07% | 24,100 | 783億8117万 | +4.18% | 11 | 0.96 |
| 12/20 | 1,434 | 1,453 | 1,434 | 1,446 | +0.98% | 38,300 | 783億2700万 | +4.33% | 11 | 0.96 |
| 12/19 | 1,426 | 1,440 | 1,419 | 1,432 | +0.42% | 40,000 | 775億6865万 | +3.47% | 10.89 | 0.95 |
| 12/18 | 1,411 | 1,426 | 1,401 | 1,426 | +0.56% | 31,700 | 772億4364万 | +3.18% | 10.84 | 0.95 |
| 12/15 | 1,433 | 1,435 | 1,413 | 1,418 | -0.42% | 41,500 | 768億1029万 | +2.6% | 10.78 | 0.94 |
| 12/14 | 1,436 | 1,438 | 1,421 | 1,424 | -0.07% | 32,500 | 771億3530万 | +3.11% | 10.83 | 0.95 |
| 12/13 | 1,427 | 1,437 | 1,414 | 1,425 | +0.35% | 27,600 | 771億8947万 | +3.26% | 10.84 | 0.95 |
| 12/12 | 1,425 | 1,432 | 1,420 | 1,420 | -0.35% | 37,000 | 769億1863万 | +2.97% | 10.8 | 0.94 |
| 12/11 | 1,438 | 1,438 | 1,407 | 1,425 | +2.74% | 90,000 | 771億8947万 | +3.19% | 10.84 | 0.95 |
| 12/08 | 1,380 | 1,406 | 1,375 | 1,387 | +0.51% | 80,400 | 751億3108万 | +0.36% | 10.55 | 0.92 |
| 12/07 | 1,402 | 1,402 | 1,380 | 1,380 | -1% | 66,600 | 747億5191万 | -0.36% | 10.49 | 0.92 |
| 12/06 | 1,363 | 1,396 | 1,360 | 1,394 | +2.27% | 42,700 | 755億1026万 | +0.58% | 10.6 | 0.93 |
| 12/05 | 1,375 | 1,380 | 1,362 | 1,363 | -0.87% | 36,300 | 738億3105万 | -1.66% | 10.37 | 0.91 |
| 12/04 | 1,376 | 1,389 | 1,368 | 1,375 | -0.07% | 58,200 | 744億8107万 | -1.01% | 10.46 | 0.91 |
| 12/01 | 1,400 | 1,402 | 1,371 | 1,376 | -0.86% | 37,000 | 745億3524万 | -1.08% | 10.46 | 0.91 |
| 11/30 | 1,366 | 1,392 | 1,365 | 1,388 | +1.61% | 92,400 | 751億8525万 | -0.36% | 10.56 | 0.92 |
| 11/29 | 1,347 | 1,366 | 1,347 | 1,366 | +1.11% | 27,200 | 739億9356万 | -2.08% | 10.39 | 0.91 |
| 11/28 | 1,335 | 1,351 | 1,332 | 1,351 | +1.2% | 36,500 | 731億8103万 | -3.36% | 10.27 | 0.9 |
| 11/27 | 1,353 | 1,355 | 1,335 | 1,335 | -0.22% | 52,900 | 723億1435万 | -4.78% | 10.15 | 0.89 |
| 11/24 | 1,332 | 1,338 | 1,323 | 1,338 | +0.22% | 61,500 | 724億7685万 | -4.84% | 10.18 | 0.89 |
| 11/22 | 1,338 | 1,341 | 1,335 | 1,335 | -0.37% | 30,200 | 723億1435万 | -5.32% | 10.15 | 0.89 |
| 11/21 | 1,360 | 1,366 | 1,331 | 1,340 | -1.18% | 70,000 | 725億8519万 | -5.23% | 10.19 | 0.89 |
| 11/20 | 1,403 | 1,403 | 1,356 | 1,356 | -3.21% | 60,200 | 734億5187万 | -4.3% | 10.31 | 0.9 |
| 11/17 | 1,374 | 1,404 | 1,359 | 1,401 | +1.97% | 122,100 | 758億8944万 | -1.27% | 10.65 | 0.93 |
| 11/16 | 1,379 | 1,380 | 1,356 | 1,374 | -0.36% | 44,300 | 744億2690万 | -3.24% | 10.45 | 0.91 |
| 11/15 | 1,387 | 1,387 | 1,371 | 1,379 | -0.14% | 37,100 | 746億9774万 | -3.09% | 10.49 | 0.92 |
| 11/14 | 1,392 | 1,396 | 1,381 | 1,381 | -0.36% | 21,500 | 748億608万 | -3.16% | 10.5 | 0.92 |
| 11/13 | 1,415 | 1,415 | 1,372 | 1,386 | -2.53% | 50,300 | 750億7692万 | -2.87% | 10.54 | 0.92 |
| 11/10 | 1,401 | 1,422 | 1,399 | 1,422 | +0.85% | 25,300 | 770億2697万 | -0.42% | 10.81 | 0.95 |
| 11/09 | 1,399 | 1,414 | 1,388 | 1,410 | +0.79% | 30,400 | 763億7695万 | -1.19% | 10.72 | 0.94 |
| 11/08 | 1,405 | 1,405 | 1,369 | 1,399 | -0.43% | 78,100 | 757億8110万 | -1.89% | 10.64 | 0.93 |
| 11/07 | 1,430 | 1,437 | 1,405 | 1,405 | -3.44% | 53,600 | 761億611万 | -1.61% | 10.68 | 0.93 |
| 11/06 | 1,474 | 1,474 | 1,442 | 1,455 | -0.61% | 68,100 | 788億1451万 | +1.75% | 11.07 | 0.97 |
| 11/02 | 1,462 | 1,468 | 1,445 | 1,464 | +1.1% | 58,400 | 793億202万 | +2.23% | 11.13 | 0.97 |
| 11/01 | 1,424 | 1,451 | 1,424 | 1,448 | +2.84% | 55,700 | 784億3534万 | +0.91% | 11.01 | 0.96 |
| 10/31 | 1,404 | 1,421 | 1,380 | 1,408 | +1.08% | 80,400 | 762億6861万 | -2.15% | 10.71 | 0.94 |
| 10/30 | 1,444 | 1,444 | 1,392 | 1,393 | -4% | 80,500 | 754億5609万 | -3.53% | 10.59 | 0.93 |
| 10/27 | 1,412 | 1,451 | 1,411 | 1,451 | +2.76% | 38,400 | 785億9784万 | +0.14% | 11.03 | 0.96 |
| 10/26 | 1,434 | 1,455 | 1,410 | 1,412 | -1.26% | 48,700 | 764億8529万 | -2.75% | 10.74 | 0.94 |
| 10/25 | 1,447 | 1,451 | 1,426 | 1,430 | -0.49% | 33,100 | 774億6031万 | -1.79% | 10.87 | 0.95 |
| 10/24 | 1,431 | 1,442 | 1,405 | 1,437 | +0.42% | 37,800 | 778億3949万 | -1.64% | 10.93 | 0.96 |
| 10/23 | 1,444 | 1,454 | 1,431 | 1,431 | -1.31% | 27,600 | 775億1448万 | -2.25% | 10.88 | 0.95 |
| 10/20 | 1,445 | 1,464 | 1,440 | 1,450 | +0.76% | 31,200 | 785億4367万 | -1.16% | 11.03 | 0.96 |
| 10/19 | 1,427 | 1,442 | 1,427 | 1,439 | +0.07% | 18,900 | 779億4782万 | -1.91% | 10.94 | 0.96 |
| 10/18 | 1,447 | 1,447 | 1,425 | 1,438 | +0.56% | 25,400 | 778億9366万 | -2.04% | 10.94 | 0.96 |
| 10/17 | 1,415 | 1,442 | 1,415 | 1,430 | +1.06% | 21,700 | 774億6031万 | -2.65% | 10.87 | 0.95 |
| 10/16 | 1,414 | 1,438 | 1,408 | 1,415 | +0.14% | 29,000 | 766億4779万 | -3.68% | 10.76 | 0.94 |
| 10/13 | 1,427 | 1,431 | 1,406 | 1,413 | -1.33% | 35,900 | 765億3945万 | -3.94% | 10.75 | 0.94 |
| 10/12 | 1,443 | 1,448 | 1,429 | 1,432 | -1.1% | 48,200 | 775億6865万 | -2.72% | 10.89 | 0.95 |
| 10/11 | 1,446 | 1,457 | 1,437 | 1,448 | +0.42% | 40,500 | 784億3534万 | -1.7% | 11.01 | 0.96 |
| 10/10 | 1,429 | 1,448 | 1,429 | 1,442 | +2.05% | 28,300 | 781億1033万 | -2.1% | 10.97 | 0.96 |
| 10/06 | 1,400 | 1,421 | 1,400 | 1,413 | +0.28% | 24,100 | 765億3945万 | -4.07% | 10.75 | 0.94 |
| 10/05 | 1,382 | 1,410 | 1,382 | 1,409 | +1.29% | 28,700 | 763億2278万 | -4.28% | 10.72 | 0.94 |
| 10/04 | 1,405 | 1,408 | 1,387 | 1,391 | -1.21% | 42,700 | 753億4776万 | -5.57% | 10.58 | 0.92 |
| 10/03 | 1,445 | 1,445 | 1,408 | 1,408 | -2.09% | 26,700 | 762億6861万 | -4.48% | 10.71 | 0.94 |
| 10/02 | 1,450 | 1,483 | 1,435 | 1,438 | -1.1% | 33,500 | 778億9366万 | -2.44% | 10.94 | 0.96 |
| 09/29 | 1,504 | 1,513 | 1,452 | 1,454 | -3.32% | 35,900 | 787億6034万 | -1.22% | 11.06 | 0.96 |
| 09/28 | 1,510 | 1,538 | 1,498 | 1,504 | -2.84% | 63,500 | 814億6875万 | +2.38% | 11.44 | 0.99 |
| 09/27 | 1,530 | 1,548 | 1,515 | 1,548 | +0.98% | 72,900 | 838億5214万 | +5.74% | 11.77 | 1.02 |
| 09/26 | 1,536 | 1,540 | 1,525 | 1,533 | -0.2% | 42,100 | 830億3962万 | +5.22% | 11.66 | 1.01 |
| 09/25 | 1,526 | 1,544 | 1,523 | 1,536 | +0.99% | 28,200 | 832億212万 | +5.93% | 11.68 | 1.02 |
| 09/22 | 1,515 | 1,530 | 1,512 | 1,521 | +0.2% | 48,900 | 823億8960万 | +5.41% | 11.57 | 1.01 |
| 09/21 | 1,519 | 1,533 | 1,510 | 1,518 | -1.04% | 46,400 | 822億2710万 | +5.64% | 11.54 | 1 |
| 09/20 | 1,555 | 1,558 | 1,516 | 1,534 | -1.03% | 82,000 | 830億9379万 | +7.12% | 11.67 | 1.01 |
| 09/19 | 1,517 | 1,552 | 1,515 | 1,550 | +2.31% | 63,300 | 839億6048万 | +8.7% | 11.79 | 1.02 |
| 09/15 | 1,497 | 1,522 | 1,479 | 1,515 | +1.61% | 93,900 | 820億6460万 | +6.69% | 11.52 | 1 |
| 09/14 | 1,464 | 1,494 | 1,464 | 1,491 | +1.84% | 46,100 | 807億6456万 | +5.22% | 11.34 | 0.99 |
| 09/13 | 1,461 | 1,470 | 1,455 | 1,464 | +0.21% | 21,800 | 793億202万 | +3.54% | 11.13 | 0.97 |
| 09/12 | 1,449 | 1,463 | 1,449 | 1,461 | +0.69% | 14,000 | 791億3952万 | +3.47% | 11.11 | 0.97 |
| 09/11 | 1,446 | 1,455 | 1,430 | 1,451 | +0.97% | 26,800 | 785億9784万 | +2.91% | 11.03 | 0.96 |
| 09/08 | 1,441 | 1,465 | 1,420 | 1,437 | -1.64% | 74,900 | 778億3949万 | +2.06% | 10.93 | 0.95 |
| 09/07 | 1,449 | 1,465 | 1,447 | 1,461 | +0.55% | 42,100 | 791億3952万 | +3.91% | 11.11 | 0.97 |
| 09/06 | 1,444 | 1,454 | 1,444 | 1,453 | +0.21% | 24,600 | 787億618万 | +3.42% | 11.05 | 0.96 |
| 09/05 | 1,448 | 1,450 | 1,431 | 1,450 | +0.07% | 29,800 | 785億4367万 | +3.2% | 11.03 | 0.96 |
| 09/04 | 1,435 | 1,449 | 1,430 | 1,449 | +1.68% | 37,400 | 784億8950万 | +3.13% | 11.02 | 0.96 |
| 09/01 | 1,410 | 1,427 | 1,410 | 1,425 | +1.06% | 28,300 | 771億8947万 | +1.42% | 10.84 | 0.94 |
| 08/31 | 1,420 | 1,424 | 1,408 | 1,410 | -0.21% | 40,200 | 763億7695万 | +0.36% | 10.72 | 0.93 |
| 08/30 | 1,425 | 1,426 | 1,411 | 1,413 | -0.35% | 48,000 | 765億3945万 | +0.5% | 10.75 | 0.93 |
