株価チャート
2023/08/25～2024/01/23
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 |
| 01/23 | 2,163 | 2,189 | 2,153 | 2,166 | +0.93% | 1,168,100 | 5225億304万 | +6.23% | 16.71 | 1.35 |
| 01/22 | 2,145 | 2,163 | 2,132 | 2,146 | +1.13% | 1,004,100 | 5176億7845万 | +5.56% | 16.56 | 1.34 |
| 01/19 | 2,150 | 2,150 | 2,113 | 2,122 | -0.33% | 1,044,500 | 5118億8894万 | +4.64% | 16.37 | 1.32 |
| 01/18 | 2,104 | 2,136 | 2,101 | 2,129 | +1.91% | 1,099,100 | 5135億7755万 | +5.03% | 16.42 | 1.33 |
| 01/17 | 2,110 | 2,131 | 2,089 | 2,089 | -1.09% | 1,234,900 | 5039億2837万 | +3.16% | 16.12 | 1.3 |
| 01/16 | 2,151 | 2,153 | 2,096 | 2,112 | -2% | 1,712,100 | 5094億7665万 | +4.3% | 16.29 | 1.32 |
| 01/15 | 2,170 | 2,173 | 2,140 | 2,155 | +0.28% | 1,116,100 | 5198億4952万 | +6.42% | 16.63 | 1.34 |
| 01/12 | 2,154 | 2,183 | 2,127 | 2,149 | -0.65% | 2,424,900 | 5184億214万 | +6.23% | 16.58 | 1.34 |
| 01/11 | 2,180 | 2,197 | 2,154 | 2,163 | +0.46% | 2,306,900 | 5217億7935万 | +6.92% | 16.69 | 1.35 |
| 01/10 | 2,055 | 2,175 | 2,049 | 2,153 | +4.67% | 3,032,200 | 5193億6706万 | +6.43% | 16.61 | 1.34 |
| 01/09 | 2,064 | 2,076 | 2,033 | 2,057 | +0.83% | 1,145,300 | 4962億903万 | +1.68% | 15.87 | 1.28 |
| 01/05 | 2,076 | 2,080 | 2,032 | 2,040 | -0.97% | 1,364,300 | 4921億813万 | +0.69% | 15.74 | 1.27 |
| 01/04 | 2,000 | 2,070 | 1,983 | 2,060 | +4.46% | 2,257,100 | 4969億3272万 | +1.43% | 15.89 | 1.28 |
| 2023 |
| 12/29 | 1,980 | 1,991 | 1,959 | 1,972 | -0.15% | 808,900 | 4757億452万 | -3.1% | 15.21 | 1.26 |
| 12/28 | 1,993 | 1,999 | 1,961 | 1,975 | -0.35% | 860,200 | 4764億2821万 | -3.33% | 15.24 | 1.26 |
| 12/27 | 1,925 | 1,983 | 1,924 | 1,982 | +2.59% | 1,122,400 | 4781億1682万 | -3.41% | 15.29 | 1.26 |
| 12/26 | 1,939 | 1,941 | 1,923 | 1,932 | +0.52% | 765,100 | 4660億5534万 | -6.26% | 14.91 | 1.23 |
| 12/25 | 1,960 | 1,965 | 1,918 | 1,922 | -0.83% | 680,900 | 4636億4305万 | -7.28% | 14.83 | 1.23 |
| 12/22 | 1,942 | 1,972 | 1,933 | 1,938 | +0.1% | 1,358,200 | 4675億272万 | -7.01% | 14.95 | 1.24 |
| 12/21 | 1,942 | 1,949 | 1,929 | 1,936 | -0.97% | 821,000 | 4670億2026万 | -7.5% | 14.94 | 1.23 |
| 12/20 | 1,978 | 1,987 | 1,954 | 1,955 | -0.36% | 1,301,000 | 4716億362万 | -7.13% | 15.08 | 1.25 |
| 12/19 | 1,943 | 1,965 | 1,926 | 1,962 | +1.29% | 1,182,800 | 4732億9223万 | -7.23% | 15.14 | 1.25 |
| 12/18 | 1,958 | 1,960 | 1,926 | 1,937 | -1.77% | 1,322,500 | 4672億6149万 | -8.8% | 14.94 | 1.23 |
| 12/15 | 1,950 | 1,990 | 1,936 | 1,972 | +1.28% | 1,792,600 | 4757億452万 | -7.68% | 15.21 | 1.26 |
| 12/14 | 1,989 | 2,028 | 1,934 | 1,947 | -4.14% | 3,174,100 | 4696億7378万 | -9.4% | 15.02 | 1.24 |
| 12/13 | 2,016 | 2,038 | 2,001 | 2,031 | +0.74% | 1,354,700 | 4899億3706万 | -6.15% | 15.67 | 1.29 |
| 12/12 | 2,105 | 2,106 | 2,016 | 2,016 | -4.05% | 1,965,500 | 4863億1862万 | -7.52% | 15.55 | 1.29 |
| 12/11 | 2,075 | 2,101 | 2,068 | 2,101 | +1.2% | 1,448,600 | 5068億2312万 | -4.33% | 16.21 | 1.34 |
| 12/08 | 2,100 | 2,116 | 2,074 | 2,076 | -0.76% | 1,532,700 | 5007億9239万 | -5.98% | 16.02 | 1.32 |
| 12/07 | 2,099 | 2,123 | 2,087 | 2,092 | -0.76% | 1,536,100 | 5046億5206万 | -5.77% | 16.14 | 1.33 |
| 12/06 | 2,095 | 2,115 | 2,059 | 2,108 | -0.09% | 1,809,500 | 5085億1173万 | -5.51% | 16.26 | 1.34 |
| 12/05 | 2,148 | 2,159 | 2,108 | 2,110 | -1.81% | 1,212,800 | 5089億9419万 | -5.72% | 16.28 | 1.35 |
| 12/04 | 2,164 | 2,181 | 2,143 | 2,149 | -0.23% | 1,205,700 | 5184億214万 | -4.49% | 16.58 | 1.37 |
| 12/01 | 2,148 | 2,158 | 2,133 | 2,154 | +0.28% | 1,434,400 | 5196億829万 | -4.65% | 16.62 | 1.37 |
| 11/30 | 2,129 | 2,150 | 2,111 | 2,148 | +0.28% | 1,458,000 | 5181億6091万 | -5.37% | 16.57 | 1.37 |
| 11/29 | 2,141 | 2,163 | 2,141 | 2,142 | -0.51% | 1,019,600 | 5167億1353万 | -6.01% | 16.53 | 1.37 |
| 11/28 | 2,169 | 2,177 | 2,141 | 2,153 | -0.37% | 1,127,100 | 5193億6706万 | -5.86% | 16.61 | 1.37 |
| 11/27 | 2,190 | 2,198 | 2,159 | 2,161 | -0.83% | 1,243,500 | 5212億9689万 | -5.96% | 16.67 | 1.38 |
| 11/24 | 2,216 | 2,216 | 2,179 | 2,179 | -0.86% | 862,500 | 5256億3902万 | -5.43% | 16.81 | 1.39 |
| 11/22 | 2,218 | 2,238 | 2,193 | 2,198 | -0.54% | 993,000 | 5302億2238万 | -4.93% | 16.96 | 1.4 |
| 11/21 | 2,217 | 2,220 | 2,175 | 2,210 | -0.54% | 1,290,500 | 5331億1714万 | -4.74% | 17.05 | 1.41 |
| 11/20 | 2,211 | 2,236 | 2,206 | 2,222 | +1.28% | 1,637,900 | 5360億1189万 | -4.55% | 17.14 | 1.42 |
| 11/17 | 2,159 | 2,194 | 2,150 | 2,194 | +1.06% | 1,301,500 | 5292億5747万 | -6.16% | 16.93 | 1.4 |
| 11/16 | 2,243 | 2,244 | 2,165 | 2,171 | -3.17% | 1,423,600 | 5237億919万 | -7.81% | 16.75 | 1.38 |
| 11/15 | 2,267 | 2,272 | 2,217 | 2,242 | +1.77% | 1,446,700 | 5408億3648万 | -5.52% | 17.3 | 1.43 |
| 11/14 | 2,203 | 2,236 | 2,177 | 2,203 | +1.19% | 1,544,900 | 5314億2853万 | -7.79% | 17 | 1.4 |
| 11/13 | 2,210 | 2,247 | 2,175 | 2,177 | -2.94% | 1,669,200 | 5251億5656万 | -9.52% | 16.8 | 1.39 |
| 11/10 | 2,272 | 2,280 | 2,223 | 2,243 | -2.69% | 1,516,000 | 5410億7771万 | -7.51% | 17.3 | 1.43 |
| 11/09 | 2,280 | 2,320 | 2,246 | 2,305 | -0.86% | 2,622,300 | 5560億3394万 | -5.49% | 17.78 | 1.47 |
| 11/08 | 2,497 | 2,523 | 2,216 | 2,325 | -3.73% | 5,772,300 | 5608億5853万 | -5.18% | 17.94 | 1.48 |
| 11/07 | 2,467 | 2,484 | 2,406 | 2,415 | -0.74% | 1,495,100 | 5825億6918万 | -2.11% | 18.63 | 1.54 |
| 11/06 | 2,439 | 2,446 | 2,402 | 2,433 | +1.71% | 1,185,200 | 5869億1131万 | -1.9% | 18.77 | 1.55 |
| 11/02 | 2,409 | 2,415 | 2,370 | 2,392 | +0.29% | 1,285,600 | 5770億2090万 | -4.17% | 18.45 | 1.53 |
| 11/01 | 2,379 | 2,390 | 2,341 | 2,385 | +1.66% | 1,026,200 | 5753億3230万 | -5.13% | 18.4 | 1.52 |
| 10/31 | 2,310 | 2,349 | 2,281 | 2,346 | +1.82% | 1,598,700 | 5659億2435万 | -7.35% | 18.1 | 1.5 |
| 10/30 | 2,383 | 2,390 | 2,295 | 2,304 | -4.44% | 3,056,300 | 5557億9271万 | -9.72% | 17.78 | 1.47 |
| 10/27 | 2,399 | 2,412 | 2,361 | 2,411 | +1.82% | 882,600 | 5816億426万 | -6.26% | 18.6 | 1.54 |
| 10/26 | 2,401 | 2,424 | 2,357 | 2,368 | -1.78% | 1,076,600 | 5712億3139万 | -8.36% | 18.27 | 1.51 |
| 10/25 | 2,438 | 2,450 | 2,401 | 2,411 | +0.96% | 1,026,300 | 5816億426万 | -7.27% | 18.6 | 1.54 |
| 10/24 | 2,359 | 2,401 | 2,322 | 2,388 | +1.62% | 948,900 | 5760億5598万 | -8.68% | 18.42 | 1.52 |
| 10/23 | 2,366 | 2,399 | 2,348 | 2,350 | -2.29% | 1,280,300 | 5668億8926万 | -10.65% | 18.13 | 1.5 |
| 10/20 | 2,326 | 2,420 | 2,321 | 2,405 | +3.93% | 2,480,500 | 5801億5688万 | -9.14% | 18.55 | 1.53 |
| 10/19 | 2,340 | 2,373 | 2,304 | 2,314 | -2.94% | 1,154,500 | 5582億500万 | -13.04% | 17.85 | 1.48 |
| 10/18 | 2,408 | 2,409 | 2,359 | 2,384 | -0.63% | 1,032,600 | 5750億9107万 | -11.04% | 18.39 | 1.52 |
| 10/17 | 2,450 | 2,466 | 2,394 | 2,399 | -0.12% | 1,241,300 | 5787億951万 | -11.05% | 18.51 | 1.53 |
| 10/16 | 2,468 | 2,468 | 2,394 | 2,402 | -3.46% | 1,768,400 | 5794億3320万 | -11.5% | 18.53 | 1.53 |
| 10/13 | 2,572 | 2,575 | 2,485 | 2,488 | -4.64% | 2,269,600 | 6001億7893万 | -8.9% | 19.19 | 1.59 |
| 10/12 | 2,635 | 2,635 | 2,594 | 2,609 | -0.69% | 1,217,300 | 6293億6770万 | -4.99% | 20.13 | 1.66 |
| 10/11 | 2,658 | 2,658 | 2,623 | 2,627 | -0.98% | 902,600 | 6337億983万 | -4.65% | 20.27 | 1.67 |
| 10/10 | 2,657 | 2,666 | 2,623 | 2,653 | +1.76% | 999,100 | 6399億8179万 | -4.09% | 20.47 | 1.69 |
| 10/06 | 2,655 | 2,659 | 2,607 | 2,607 | -1.81% | 992,900 | 6288億8524万 | -6.12% | 20.11 | 1.66 |
| 10/05 | 2,621 | 2,660 | 2,597 | 2,655 | +2.55% | 1,139,200 | 6404億6425万 | -4.8% | 20.48 | 1.69 |
| 10/04 | 2,585 | 2,617 | 2,581 | 2,589 | -1.63% | 1,272,200 | 6245億4311万 | -7.47% | 19.97 | 1.65 |
| 10/03 | 2,719 | 2,731 | 2,617 | 2,632 | -2.48% | 1,153,600 | 6349億1598万 | -6.33% | 20.31 | 1.68 |
| 10/02 | 2,768 | 2,779 | 2,689 | 2,699 | -2.17% | 1,222,900 | 6510億7835万 | -4.36% | 20.82 | 1.72 |
| 09/29 | 2,796 | 2,799 | 2,741 | 2,759 | -2.2% | 1,996,500 | 6655億5212万 | -2.51% | 21.29 | 1.71 |
| 09/28 | 2,820 | 2,850 | 2,806 | 2,821 | -1.19% | 796,300 | 6805億835万 | -0.53% | 21.76 | 1.75 |
| 09/27 | 2,825 | 2,859 | 2,818 | 2,855 | +1.28% | 1,109,100 | 6887億1015万 | +0.53% | 22.03 | 1.77 |
| 09/26 | 2,871 | 2,871 | 2,810 | 2,819 | -0.74% | 1,256,000 | 6800億2589万 | -0.81% | 21.75 | 1.75 |
| 09/25 | 2,819 | 2,871 | 2,814 | 2,840 | +1.28% | 1,001,700 | 6850億9171万 | -0.18% | 21.91 | 1.76 |
| 09/22 | 2,730 | 2,825 | 2,729 | 2,804 | +2.94% | 1,636,300 | 6764億745万 | -1.51% | 21.63 | 1.74 |
| 09/21 | 2,766 | 2,788 | 2,717 | 2,724 | -1.52% | 998,300 | 6571億909万 | -4.49% | 21.02 | 1.69 |
| 09/20 | 2,790 | 2,806 | 2,766 | 2,766 | -0.47% | 1,141,500 | 6672億4073万 | -3.29% | 21.34 | 1.72 |
| 09/19 | 2,779 | 2,819 | 2,753 | 2,779 | +0.07% | 986,300 | 6703億7671万 | -3.14% | 21.44 | 1.73 |
| 09/15 | 2,780 | 2,792 | 2,761 | 2,777 | +0.65% | 1,059,000 | 6698億9425万 | -3.41% | 21.42 | 1.73 |
| 09/14 | 2,786 | 2,796 | 2,746 | 2,759 | -0.5% | 911,400 | 6655億5212万 | -4.3% | 21.29 | 1.71 |
| 09/13 | 2,782 | 2,799 | 2,764 | 2,773 | -0.32% | 994,800 | 6689億2933万 | -4.15% | 21.39 | 1.72 |
| 09/12 | 2,796 | 2,817 | 2,763 | 2,782 | -1% | 1,109,700 | 6711億40万 | -4.1% | 21.46 | 1.73 |
| 09/11 | 2,823 | 2,830 | 2,794 | 2,810 | -0.04% | 738,900 | 6778億5482万 | -3.37% | 21.68 | 1.75 |
| 09/08 | 2,825 | 2,834 | 2,790 | 2,811 | -1.26% | 1,004,600 | 6780億9605万 | -3.6% | 21.69 | 1.75 |
| 09/07 | 2,850 | 2,870 | 2,836 | 2,847 | +0.07% | 923,500 | 6867億8031万 | -2.67% | 21.96 | 1.77 |
| 09/06 | 2,846 | 2,858 | 2,784 | 2,845 | -0.18% | 1,616,000 | 6862億9785万 | -2.97% | 21.95 | 1.77 |
| 09/05 | 2,882 | 2,892 | 2,830 | 2,850 | -1.62% | 1,214,900 | 6875億400万 | -3.26% | 21.99 | 1.77 |
| 09/04 | 2,912 | 2,921 | 2,889 | 2,897 | -1.02% | 823,000 | 6988億4179万 | -2% | 22.35 | 1.8 |
| 09/01 | 2,918 | 2,946 | 2,908 | 2,927 | +0.62% | 1,074,300 | 7060億7867万 | -1.15% | 22.58 | 1.82 |
| 08/31 | 2,900 | 2,916 | 2,881 | 2,909 | +1.32% | 1,445,100 | 7017億3654万 | -1.99% | 22.44 | 1.81 |
| 08/30 | 2,910 | 2,910 | 2,858 | 2,871 | -1.2% | 2,644,600 | 6925億6982万 | -3.43% | 22.15 | 1.78 |
| 08/29 | 2,930 | 2,931 | 2,892 | 2,906 | -0.75% | 843,200 | 7010億1285万 | -2.45% | 22.42 | 1.81 |
| 08/28 | 2,905 | 2,929 | 2,901 | 2,928 | +1.24% | 530,300 | 7063億1990万 | -1.94% | 22.59 | 1.82 |
| 08/25 | 2,886 | 2,920 | 2,881 | 2,892 | -0.69% | 551,200 | 6976億3564万 | -3.34% | 22.31 | 1.8 |
