株価チャート
2023/08/16～2024/01/12
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 |
| 01/12 | 3,535 | 3,605 | 3,525 | 3,525 | -1.26% | 16,700 | 135億1062万 | +4.88% | 11.21 | 0.51 |
| 01/11 | 3,700 | 3,700 | 3,530 | 3,570 | -3.12% | 28,900 | 136億8309万 | +6.85% | 11.36 | 0.51 |
| 01/10 | 3,820 | 3,850 | 3,640 | 3,685 | +0.14% | 110,800 | 141億2386万 | +11.09% | 11.72 | 0.53 |
| 01/09 | 3,685 | 3,735 | 3,540 | 3,680 | +1.38% | 53,800 | 141億470万 | +11.89% | 11.71 | 0.53 |
| 01/05 | 3,545 | 3,640 | 3,520 | 3,630 | +2.4% | 5,900 | 139億1306万 | +11.28% | 11.55 | 0.52 |
| 01/04 | 3,535 | 3,575 | 3,295 | 3,545 | -3.54% | 34,000 | 135億8727万 | +9.48% | 11.28 | 0.51 |
| 2023 |
| 12/29 | 3,710 | 3,710 | 3,550 | 3,675 | -2.52% | 18,400 | 140億8554万 | +14.2% | 11.69 | 0.53 |
| 12/28 | 3,705 | 3,790 | 3,640 | 3,770 | -0.53% | 20,500 | 144億4965万 | +18.03% | 11.99 | 0.54 |
| 12/27 | 3,645 | 3,820 | 3,575 | 3,790 | +3.55% | 18,800 | 145億2631万 | +19.71% | 12.06 | 0.54 |
| 12/26 | 3,660 | 3,740 | 3,505 | 3,660 | +1.24% | 20,300 | 140億2804万 | +16.71% | 11.64 | 0.52 |
| 12/25 | 3,510 | 3,645 | 3,415 | 3,615 | +4.03% | 16,100 | 138億5557万 | +16.16% | 11.5 | 0.52 |
| 12/22 | 3,300 | 3,535 | 3,300 | 3,475 | +6.92% | 17,500 | 133億1898万 | +12.42% | 11.05 | 0.5 |
| 12/21 | 3,190 | 3,275 | 3,140 | 3,250 | +4% | 13,100 | 124億5660万 | +5.69% | 10.34 | 0.47 |
| 12/20 | 3,055 | 3,155 | 3,055 | 3,125 | +2.29% | 6,200 | 119億7750万 | +1.96% | 9.94 | 0.45 |
| 12/19 | 3,035 | 3,075 | 3,030 | 3,055 | -0.33% | 2,100 | 117億920万 | -0.33% | 9.72 | 0.44 |
| 12/18 | 3,075 | 3,085 | 3,040 | 3,065 | -0.33% | 1,300 | 117億4753万 | -0.23% | 9.75 | 0.44 |
| 12/15 | 3,080 | 3,090 | 3,065 | 3,075 | -0.49% | 900 | 117億8586万 | -0.03% | 9.78 | 0.44 |
| 12/14 | 3,145 | 3,145 | 3,040 | 3,090 | -1.75% | 3,200 | 118億4335万 | +0.55% | 9.83 | 0.44 |
| 12/13 | 3,150 | 3,175 | 3,120 | 3,145 | +1.13% | 3,600 | 120億5415万 | +2.61% | 10 | 0.45 |
| 12/12 | 3,105 | 3,180 | 3,095 | 3,110 | +0.16% | 5,100 | 119億2000万 | +1.77% | 9.89 | 0.45 |
| 12/11 | 3,035 | 3,105 | 3,000 | 3,105 | +3.16% | 4,800 | 119億84万 | +1.77% | 9.88 | 0.45 |
| 12/08 | 3,075 | 3,080 | 3,005 | 3,010 | -3.06% | 5,400 | 115億3672万 | -1.08% | 9.57 | 0.43 |
| 12/07 | 3,140 | 3,240 | 3,090 | 3,105 | -2.51% | 6,700 | 119億84万 | +2.17% | 9.88 | 0.45 |
| 12/06 | 3,160 | 3,265 | 3,085 | 3,185 | +3.07% | 10,900 | 122億746万 | +5.22% | 10.13 | 0.46 |
| 12/05 | 3,010 | 3,120 | 2,991 | 3,090 | +2.32% | 15,400 | 118億4335万 | +2.56% | 9.83 | 0.44 |
| 12/04 | 2,972 | 3,030 | 2,968 | 3,020 | +1.85% | 7,900 | 115億7505万 | +0.53% | 9.61 | 0.43 |
| 12/01 | 2,995 | 2,997 | 2,950 | 2,965 | -1% | 4,200 | 113億6425万 | -1.03% | 9.43 | 0.42 |
| 11/30 | 2,998 | 3,005 | 2,943 | 2,995 | +0.13% | 1,700 | 114億7923万 | +0.17% | 9.53 | 0.44 |
| 11/29 | 3,025 | 3,025 | 2,888 | 2,991 | -1.45% | 5,100 | 114億6390万 | +0.3% | 9.51 | 0.44 |
| 11/28 | 3,060 | 3,060 | 2,912 | 3,035 | -0.16% | 3,300 | 116億3254万 | +2.09% | 9.65 | 0.44 |
| 11/27 | 3,085 | 3,085 | 3,020 | 3,040 | -1.14% | 5,300 | 116億5171万 | +2.53% | 9.67 | 0.45 |
| 11/24 | 3,090 | 3,115 | 3,075 | 3,075 | -0.32% | 3,000 | 117億8586万 | +3.92% | 9.78 | 0.45 |
| 11/22 | 3,050 | 3,105 | 3,010 | 3,085 | +1.48% | 7,000 | 118億2418万 | +4.29% | 9.81 | 0.45 |
| 11/21 | 3,070 | 3,075 | 3,035 | 3,040 | -0.65% | 1,700 | 116億5171万 | +2.77% | 9.67 | 0.45 |
| 11/20 | 3,075 | 3,100 | 3,035 | 3,060 | -0.49% | 4,800 | 117億2836万 | +3.34% | 9.73 | 0.45 |
| 11/17 | 3,075 | 3,080 | 3,010 | 3,075 | 0% | 3,600 | 117億8586万 | +3.67% | 9.78 | 0.45 |
| 11/16 | 3,050 | 3,075 | 3,025 | 3,075 | +2.16% | 6,000 | 117億8586万 | +3.61% | 9.78 | 0.45 |
| 11/15 | 3,200 | 3,215 | 3,010 | 3,010 | -3.83% | 5,600 | 115億3672万 | +1.28% | 9.57 | 0.44 |
| 11/14 | 3,235 | 3,235 | 3,015 | 3,130 | -3.25% | 13,700 | 119億9666万 | +5.28% | 9.96 | 0.46 |
| 11/13 | 3,215 | 3,385 | 3,170 | 3,235 | +2.37% | 27,600 | 123億9910万 | +9.22% | 10.29 | 0.47 |
| 11/10 | 2,998 | 3,160 | 2,989 | 3,160 | +5.76% | 18,700 | 121億1164万 | +7.26% | 10.05 | 0.46 |
| 11/09 | 2,900 | 2,988 | 2,871 | 2,988 | +3.03% | 7,800 | 114億5240万 | +2.08% | 9.5 | 0.44 |
| 11/08 | 2,925 | 2,955 | 2,900 | 2,900 | -0.85% | 3,400 | 111億1512万 | -0.62% | 9.23 | 0.43 |
| 11/07 | 2,986 | 2,986 | 2,874 | 2,925 | -2.04% | 5,100 | 112億1094万 | +0.31% | 9.3 | 0.43 |
| 11/06 | 3,035 | 3,035 | 2,945 | 2,986 | +2.86% | 3,900 | 114億4474万 | +2.47% | 9.5 | 0.44 |
| 11/02 | 2,907 | 2,918 | 2,894 | 2,903 | 0% | 1,600 | 111億2661万 | -0.21% | 9.23 | 0.43 |
| 11/01 | 2,809 | 2,934 | 2,809 | 2,903 | +3.64% | 4,200 | 111億2661万 | -0.14% | 9.23 | 0.43 |
| 10/31 | 2,838 | 2,838 | 2,801 | 2,801 | -1.41% | 200 | 107億3567万 | -3.58% | 8.91 | 0.41 |
| 10/30 | 2,859 | 2,859 | 2,791 | 2,841 | -0.59% | 1,900 | 108億8898万 | -2.3% | 9.04 | 0.42 |
| 10/27 | 2,852 | 2,858 | 2,801 | 2,858 | +1.6% | 1,600 | 109億5414万 | -1.72% | 9.09 | 0.42 |
| 10/26 | 2,791 | 2,813 | 2,781 | 2,813 | -0.74% | 600 | 107億8166万 | -3.27% | 8.95 | 0.41 |
| 10/25 | 2,791 | 2,850 | 2,791 | 2,834 | +1.54% | 1,400 | 108億6215万 | -2.61% | 9.02 | 0.42 |
| 10/24 | 2,767 | 2,830 | 2,692 | 2,791 | +0.9% | 8,500 | 106億9734万 | -4.16% | 8.88 | 0.41 |
| 10/23 | 2,867 | 2,867 | 2,753 | 2,766 | -2.36% | 9,100 | 106億152万 | -5.18% | 8.8 | 0.41 |
| 10/20 | 2,856 | 2,885 | 2,777 | 2,833 | -1.9% | 11,900 | 108億5832万 | -3.18% | 9.01 | 0.42 |
| 10/19 | 2,999 | 2,999 | 2,888 | 2,888 | -5.31% | 10,800 | 110億6912万 | -1.53% | 9.19 | 0.42 |
| 10/18 | 3,100 | 3,110 | 3,005 | 3,050 | -1.45% | 5,900 | 116億9004万 | +3.81% | 9.7 | 0.45 |
| 10/17 | 3,105 | 3,130 | 3,060 | 3,095 | -0.16% | 6,700 | 118億6251万 | +5.27% | 9.85 | 0.45 |
| 10/16 | 3,185 | 3,255 | 3,080 | 3,100 | -2.82% | 9,300 | 118億8168万 | +5.41% | 9.86 | 0.45 |
| 10/13 | 3,045 | 3,215 | 3,045 | 3,190 | +2.41% | 21,900 | 122億2663万 | +8.61% | 10.15 | 0.47 |
| 10/12 | 3,175 | 3,175 | 3,085 | 3,115 | -2.04% | 8,800 | 119億3917万 | +6.02% | 9.91 | 0.46 |
| 10/11 | 3,260 | 3,300 | 3,080 | 3,180 | +4.26% | 57,200 | 121億8830万 | +8.16% | 10.12 | 0.47 |
| 10/10 | 2,900 | 3,050 | 2,873 | 3,050 | +6.76% | 13,700 | 116億9004万 | +3.81% | 9.7 | 0.45 |
| 10/06 | 2,830 | 2,858 | 2,830 | 2,857 | +1.49% | 1,700 | 109億5030万 | -2.76% | 9.09 | 0.42 |
| 10/05 | 2,700 | 2,815 | 2,700 | 2,815 | +4.26% | 2,400 | 107億8933万 | -4.38% | 8.95 | 0.41 |
| 10/04 | 2,700 | 2,750 | 2,669 | 2,700 | -2.1% | 10,000 | 103億4856万 | -8.6% | 8.59 | 0.4 |
| 10/03 | 2,850 | 2,851 | 2,758 | 2,758 | -3.23% | 8,700 | 105億7086万 | -6.98% | 8.77 | 0.4 |
| 10/02 | 2,867 | 2,877 | 2,850 | 2,850 | -0.59% | 1,700 | 109億2348万 | -4.2% | 9.07 | 0.42 |
| 09/29 | 2,880 | 2,929 | 2,867 | 2,867 | 0% | 3,000 | 109億8863万 | -3.76% | 9.12 | 0.42 |
| 09/28 | 2,850 | 2,904 | 2,850 | 2,867 | +0.6% | 1,800 | 109億8863万 | -3.79% | 9.12 | 0.42 |
| 09/27 | 2,830 | 2,859 | 2,830 | 2,850 | -0.11% | 2,600 | 109億2348万 | -4.39% | 9.07 | 0.42 |
| 09/26 | 2,851 | 2,871 | 2,851 | 2,853 | -0.66% | 2,100 | 109億3497万 | -4.49% | 9.08 | 0.42 |
| 09/25 | 2,865 | 2,911 | 2,847 | 2,872 | +0.45% | 2,900 | 110億780万 | -3.85% | 9.14 | 0.42 |
| 09/22 | 2,790 | 2,916 | 2,790 | 2,859 | +0.67% | 5,900 | 109億5797万 | -4.12% | 9.09 | 0.42 |
| 09/21 | 2,831 | 2,860 | 2,800 | 2,840 | -1.29% | 8,500 | 108億8515万 | -4.6% | 9.03 | 0.42 |
| 09/20 | 2,882 | 2,910 | 2,850 | 2,877 | -0.14% | 3,600 | 110億2696万 | -3.23% | 9.15 | 0.42 |
| 09/19 | 2,912 | 2,933 | 2,851 | 2,881 | -1.03% | 5,200 | 110億4229万 | -3.03% | 9.16 | 0.42 |
| 09/15 | 2,999 | 2,999 | 2,899 | 2,911 | -2.93% | 12,300 | 111億5728万 | -1.95% | 9.26 | 0.43 |
| 09/14 | 3,000 | 3,020 | 2,980 | 2,999 | +0.13% | 7,500 | 114億9456万 | +0.98% | 9.54 | 0.44 |
| 09/13 | 3,015 | 3,015 | 2,989 | 2,995 | -0.66% | 7,200 | 114億7923万 | +1.18% | 9.53 | 0.44 |
| 09/12 | 3,105 | 3,105 | 2,989 | 3,015 | -2.74% | 15,800 | 115億5589万 | +2.17% | 9.59 | 0.44 |
| 09/11 | 3,150 | 3,195 | 3,090 | 3,100 | -0.48% | 10,600 | 118億8168万 | +5.41% | 9.86 | 0.45 |
| 09/08 | 3,015 | 3,155 | 3,015 | 3,115 | +3.32% | 10,800 | 119億3917万 | +6.71% | 9.91 | 0.46 |
| 09/07 | 3,205 | 3,255 | 3,000 | 3,015 | -6.22% | 12,400 | 115億5589万 | +4.15% | 9.59 | 0.44 |
| 09/06 | 3,175 | 3,320 | 3,085 | 3,215 | +2.06% | 9,000 | 123億2245万 | +11.86% | 10.23 | 0.47 |
| 09/05 | 3,185 | 3,185 | 3,080 | 3,150 | 0% | 3,700 | 120億7332万 | +10.76% | 10.02 | 0.46 |
| 09/04 | 3,070 | 3,150 | 3,040 | 3,150 | +3.62% | 4,800 | 120億7332万 | +11.82% | 10.02 | 0.46 |
| 09/01 | 3,005 | 3,055 | 2,998 | 3,040 | +1.33% | 5,800 | 116億5171万 | +8.96% | 9.67 | 0.45 |
| 08/31 | 3,065 | 3,135 | 3,000 | 3,000 | -2.12% | 7,200 | 114億9840万 | +8.38% | 9.54 | 0.45 |
| 08/30 | 3,080 | 3,155 | 3,005 | 3,065 | +2.65% | 7,700 | 117億4753万 | +11.58% | 9.75 | 0.46 |
| 08/29 | 3,000 | 3,395 | 2,966 | 2,986 | -0.47% | 31,100 | 114億4474万 | +9.5% | 9.5 | 0.45 |
| 08/28 | 2,961 | 3,000 | 2,957 | 3,000 | +1.69% | 3,000 | 114億9840万 | +10.86% | 9.54 | 0.45 |
| 08/25 | 2,844 | 2,995 | 2,844 | 2,950 | +1.65% | 6,500 | 113億676万 | +9.91% | 9.38 | 0.44 |
| 08/24 | 2,900 | 2,964 | 2,859 | 2,902 | +0.45% | 5,000 | 111億2278万 | +8.93% | 9.23 | 0.44 |
| 08/23 | 2,995 | 2,995 | 2,889 | 2,889 | -3.7% | 7,000 | 110億7295万 | +9.14% | 9.19 | 0.43 |
| 08/22 | 2,900 | 3,050 | 2,872 | 3,000 | +5.01% | 9,100 | 114億9840万 | +13.98% | 9.54 | 0.45 |
| 08/21 | 2,750 | 2,900 | 2,750 | 2,857 | +4.27% | 4,800 | 109億5030万 | +9.46% | 9.09 | 0.43 |
| 08/18 | 2,687 | 2,740 | 2,687 | 2,740 | +0.51% | 900 | 105億187万 | +5.63% | 8.72 | 0.41 |
| 08/17 | 2,711 | 2,736 | 2,630 | 2,726 | -0.55% | 3,300 | 104億4821万 | +5.5% | 8.67 | 0.41 |
| 08/16 | 2,816 | 2,816 | 2,706 | 2,741 | -3.11% | 4,200 | 105億570万 | +6.53% | 8.72 | 0.41 |
