株価チャート
2023/09/25~2024/02/21
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 |
02/21 | 2,622 | 2,654 | 2,612 | 2,627 | -1.68% | 234,400 | 1196億84万 | -2.01% | 11.92 | 1.06 |
02/20 | 2,701 | 2,712 | 2,662 | 2,672 | -2.12% | 259,200 | 1216億4958万 | -0.19% | 12.12 | 1.08 |
02/19 | 2,691 | 2,749 | 2,691 | 2,730 | +0.7% | 139,900 | 1242億9018万 | +2.17% | 12.39 | 1.1 |
02/16 | 2,702 | 2,746 | 2,696 | 2,711 | -0.59% | 185,800 | 1234億2516万 | +1.76% | 12.3 | 1.1 |
02/15 | 2,799 | 2,799 | 2,722 | 2,727 | -0.8% | 169,700 | 1241億5360万 | +2.63% | 12.37 | 1.1 |
02/14 | 2,747 | 2,773 | 2,733 | 2,749 | -0.87% | 170,600 | 1251億5520万 | +3.81% | 12.47 | 1.11 |
02/13 | 2,725 | 2,776 | 2,722 | 2,773 | +1.87% | 156,600 | 1262億4786万 | +5.2% | 12.58 | 1.12 |
02/09 | 2,746 | 2,771 | 2,721 | 2,722 | -1.59% | 137,900 | 1239億2596万 | +3.81% | 12.35 | 1.1 |
02/08 | 2,760 | 2,774 | 2,732 | 2,766 | -0.36% | 111,400 | 1259億2917万 | +5.98% | 12.55 | 1.12 |
02/07 | 2,735 | 2,786 | 2,726 | 2,776 | +0.65% | 80,800 | 1263億8445万 | +6.89% | 12.59 | 1.12 |
02/06 | 2,793 | 2,808 | 2,753 | 2,758 | -1.29% | 90,000 | 1255億6495万 | +6.73% | 12.51 | 1.11 |
02/05 | 2,810 | 2,816 | 2,772 | 2,794 | +0.54% | 147,800 | 1272億394万 | +8.67% | 12.68 | 1.13 |
02/02 | 2,747 | 2,815 | 2,740 | 2,779 | +1.91% | 247,400 | 1265億2103万 | +8.77% | 12.61 | 1.12 |
02/01 | 2,714 | 2,839 | 2,675 | 2,727 | +2.36% | 414,600 | 1241億5360万 | +7.4% | 12.37 | 1.1 |
01/31 | 2,628 | 2,669 | 2,612 | 2,664 | +2.07% | 158,800 | 1212億8536万 | +5.5% | 12.09 | 1.08 |
01/30 | 2,627 | 2,629 | 2,601 | 2,610 | -0.72% | 148,200 | 1188億2687万 | +3.86% | 11.84 | 1.05 |
01/29 | 2,610 | 2,645 | 2,610 | 2,629 | +0.81% | 54,200 | 1196億9190万 | +4.99% | 11.93 | 1.06 |
01/26 | 2,627 | 2,652 | 2,600 | 2,608 | -2.58% | 109,300 | 1187億3582万 | +4.61% | 11.83 | 1.05 |
01/25 | 2,611 | 2,678 | 2,604 | 2,677 | +2.61% | 185,200 | 1218億7722万 | +7.77% | 12.14 | 1.08 |
01/24 | 2,629 | 2,630 | 2,590 | 2,609 | -0.99% | 162,900 | 1187億8135万 | +5.5% | 11.84 | 1.05 |
01/23 | 2,675 | 2,687 | 2,630 | 2,635 | -2.41% | 201,600 | 1199億6506万 | +6.9% | 11.95 | 1.06 |
01/22 | 2,650 | 2,756 | 2,649 | 2,700 | +5.76% | 321,500 | 1229億2435万 | +9.85% | 12.25 | 1.09 |
01/19 | 2,520 | 2,554 | 2,515 | 2,553 | +1.67% | 111,000 | 1162億3180万 | +4.29% | 11.58 | 1.03 |
01/18 | 2,520 | 2,535 | 2,503 | 2,511 | -0.28% | 45,900 | 1143億1965万 | +2.83% | 11.39 | 1.01 |
01/17 | 2,525 | 2,563 | 2,518 | 2,518 | 0% | 93,100 | 1146億3834万 | +3.32% | 11.42 | 1.02 |
01/16 | 2,573 | 2,575 | 2,518 | 2,518 | -1.83% | 87,900 | 1146億3834万 | +3.45% | 11.42 | 1.02 |
01/15 | 2,545 | 2,569 | 2,539 | 2,565 | +1.54% | 112,100 | 1167億7814万 | +5.47% | 11.64 | 1.04 |
01/12 | 2,519 | 2,539 | 2,505 | 2,526 | +0.28% | 124,800 | 1150億256万 | +4.12% | 11.46 | 1.02 |
01/11 | 2,531 | 2,534 | 2,503 | 2,519 | +0.12% | 144,900 | 1146億8387万 | +4% | 11.43 | 1.02 |
01/10 | 2,455 | 2,531 | 2,455 | 2,516 | +2.65% | 144,300 | 1145億4729万 | +3.97% | 11.41 | 1.02 |
01/09 | 2,418 | 2,454 | 2,408 | 2,451 | +1.36% | 114,000 | 1115億8800万 | +1.41% | 11.12 | 0.99 |
01/05 | 2,443 | 2,449 | 2,414 | 2,418 | -0.45% | 89,400 | 1100億8559万 | +0.04% | 10.97 | 0.98 |
01/04 | 2,413 | 2,431 | 2,389 | 2,429 | -0.25% | 61,600 | 1105億8639万 | +0.37% | 11.02 | 0.98 |
2023 |
12/29 | 2,447 | 2,456 | 2,421 | 2,435 | -0.53% | 64,600 | 1108億5955万 | +0.5% | 11.05 | 0.98 |
12/28 | 2,403 | 2,448 | 2,401 | 2,448 | +0.82% | 70,000 | 1114億5141万 | +0.91% | 11.11 | 0.99 |
12/27 | 2,400 | 2,439 | 2,400 | 2,428 | +1.42% | 96,600 | 1105億4086万 | 0% | 11.02 | 0.98 |
12/26 | 2,379 | 2,402 | 2,379 | 2,394 | +0.17% | 47,700 | 1089億9293万 | -1.4% | 10.86 | 0.97 |
12/25 | 2,400 | 2,408 | 2,372 | 2,390 | +1.14% | 85,400 | 1088億1082万 | -1.57% | 10.84 | 0.97 |
12/22 | 2,370 | 2,393 | 2,342 | 2,363 | -0.71% | 84,100 | 1075億8157万 | -2.8% | 10.72 | 0.95 |
12/21 | 2,352 | 2,395 | 2,351 | 2,380 | +0.34% | 86,100 | 1083億5554万 | -2.18% | 10.8 | 0.96 |
12/20 | 2,353 | 2,387 | 2,353 | 2,372 | 0% | 115,400 | 1079億9132万 | -2.59% | 10.76 | 0.96 |
12/19 | 2,360 | 2,372 | 2,330 | 2,372 | +0.38% | 118,100 | 1079億9132万 | -2.63% | 10.76 | 0.96 |
12/18 | 2,383 | 2,383 | 2,330 | 2,363 | -1.91% | 88,600 | 1075億8157万 | -3.04% | 10.72 | 0.95 |
12/15 | 2,426 | 2,440 | 2,403 | 2,409 | -0.33% | 128,200 | 1096億7584万 | -1.23% | 10.93 | 0.97 |
12/14 | 2,451 | 2,457 | 2,415 | 2,417 | -1.63% | 118,500 | 1100億4006万 | -0.94% | 10.97 | 0.98 |
12/13 | 2,457 | 2,471 | 2,444 | 2,457 | +0.82% | 84,600 | 1118億6116万 | +0.82% | 11.15 | 0.99 |
12/12 | 2,462 | 2,488 | 2,437 | 2,437 | +0.58% | 156,100 | 1109億5061万 | +0.08% | 11.06 | 0.98 |
12/11 | 2,413 | 2,432 | 2,400 | 2,423 | +1.55% | 96,700 | 1103億1322万 | -0.49% | 10.99 | 0.98 |
12/08 | 2,417 | 2,426 | 2,377 | 2,386 | -1.65% | 161,400 | 1086億2871万 | -1.97% | 10.82 | 0.96 |
12/07 | 2,452 | 2,486 | 2,416 | 2,426 | -1.82% | 167,500 | 1104億4981万 | -0.33% | 11.01 | 0.98 |
12/06 | 2,401 | 2,477 | 2,400 | 2,471 | +2.49% | 182,800 | 1124億9855万 | +1.65% | 11.21 | 1 |
12/05 | 2,411 | 2,454 | 2,408 | 2,411 | -1.19% | 191,700 | 1097億6689万 | -0.08% | 10.94 | 0.97 |
12/04 | 2,438 | 2,470 | 2,437 | 2,440 | -0.73% | 205,300 | 1110億8719万 | +1.71% | 11.07 | 0.99 |
12/01 | 2,477 | 2,485 | 2,419 | 2,458 | +0.45% | 615,100 | 1119億669万 | +3.23% | 11.15 | 0.99 |
11/30 | 2,451 | 2,484 | 2,425 | 2,447 | -0.08% | 567,000 | 1114億589万 | +3.55% | 11.1 | 0.99 |
11/29 | 2,474 | 2,491 | 2,448 | 2,449 | -1.73% | 144,400 | 1114億9694万 | +4.35% | 11.11 | 0.99 |
11/28 | 2,522 | 2,541 | 2,479 | 2,492 | -0.64% | 169,700 | 1134億5462万 | +7% | 11.31 | 1.01 |
11/27 | 2,488 | 2,519 | 2,476 | 2,508 | -0.36% | 166,100 | 1141億8307万 | +8.48% | 11.38 | 1.01 |
11/24 | 2,500 | 2,541 | 2,488 | 2,517 | +1.41% | 229,000 | 1145億9281万 | +9.86% | 11.42 | 1.02 |
11/22 | 2,458 | 2,496 | 2,451 | 2,482 | +1.43% | 123,800 | 1129億9935万 | +9.24% | 11.26 | 1 |
11/21 | 2,386 | 2,453 | 2,386 | 2,447 | +2.17% | 153,700 | 1114億589万 | +8.51% | 11.1 | 0.99 |
11/20 | 2,437 | 2,467 | 2,391 | 2,395 | -1.96% | 141,200 | 1090億3845万 | +6.97% | 10.87 | 0.97 |
11/17 | 2,420 | 2,467 | 2,414 | 2,443 | +0.66% | 92,200 | 1112億2378万 | +9.65% | 11.08 | 0.99 |
11/16 | 2,432 | 2,460 | 2,395 | 2,427 | +0.29% | 161,800 | 1104億9533万 | +9.52% | 11.01 | 0.98 |
11/15 | 2,430 | 2,442 | 2,402 | 2,420 | +0.46% | 75,100 | 1101億7664万 | +9.85% | 10.98 | 0.98 |
11/14 | 2,393 | 2,422 | 2,363 | 2,409 | +0.67% | 93,400 | 1096億7584万 | +10.1% | 10.93 | 0.97 |
11/13 | 2,431 | 2,446 | 2,392 | 2,393 | -0.62% | 109,200 | 1089億4740万 | +10.12% | 10.86 | 0.97 |
11/10 | 2,413 | 2,435 | 2,386 | 2,408 | -0.95% | 180,700 | 1096億3031万 | +11.58% | 10.92 | 0.97 |
11/09 | 2,356 | 2,443 | 2,356 | 2,431 | +3.05% | 171,600 | 1106億7744万 | +13.49% | 11.03 | 0.98 |
11/08 | 2,404 | 2,432 | 2,355 | 2,359 | -1.99% | 229,900 | 1073億9946万 | +10.75% | 10.7 | 0.95 |
11/07 | 2,478 | 2,505 | 2,407 | 2,407 | -1.15% | 181,400 | 1095億8478万 | +13.22% | 10.92 | 0.97 |
11/06 | 2,441 | 2,486 | 2,420 | 2,435 | +1.42% | 250,500 | 1108億5955万 | +14.86% | 11.05 | 0.98 |
11/02 | 2,431 | 2,434 | 2,375 | 2,401 | +0.67% | 252,200 | 1093億1162万 | +13.68% | 10.89 | 0.97 |
11/01 | 2,413 | 2,435 | 2,329 | 2,385 | +1.62% | 431,400 | 1085億8318万 | +13.25% | 10.82 | 0.96 |
10/31 | 2,318 | 2,387 | 2,288 | 2,347 | +16.3% | 823,000 | 1068億5313万 | +11.82% | 10.65 | 0.95 |
10/30 | 2,035 | 2,060 | 1,980 | 2,018 | -2.23% | 861,600 | 918億7457万 | -3.72% | 9.16 | 0.82 |
10/27 | 2,025 | 2,065 | 2,025 | 2,064 | +3.72% | 213,100 | 939億6884万 | -1.95% | 9.36 | 0.83 |
10/26 | 1,987 | 2,007 | 1,973 | 1,990 | -1.04% | 126,600 | 905億9980万 | -5.73% | 9.03 | 0.8 |
10/25 | 2,057 | 2,057 | 2,011 | 2,011 | -0.79% | 136,700 | 915億5588万 | -5.14% | 9.12 | 0.81 |
10/24 | 2,024 | 2,039 | 1,955 | 2,027 | +0.55% | 122,300 | 922億8432万 | -4.88% | 9.2 | 0.82 |
10/23 | 2,056 | 2,062 | 2,014 | 2,016 | -1.75% | 113,500 | 917億8352万 | -5.84% | 9.15 | 0.81 |
10/20 | 1,982 | 2,062 | 1,971 | 2,052 | +3.06% | 177,100 | 934億2251万 | -4.51% | 9.31 | 0.83 |
10/19 | 2,001 | 2,028 | 1,986 | 1,991 | -2.07% | 95,400 | 906億4533万 | -7.65% | 9.03 | 0.8 |
10/18 | 2,062 | 2,066 | 2,015 | 2,033 | -1.45% | 103,200 | 925億5748万 | -6.05% | 9.22 | 0.82 |
10/17 | 2,063 | 2,095 | 2,051 | 2,063 | +0.59% | 69,600 | 939億2331万 | -5.02% | 9.36 | 0.83 |
10/16 | 2,103 | 2,111 | 2,036 | 2,051 | -3.48% | 169,000 | 933億7698万 | -5.83% | 9.3 | 0.83 |
10/13 | 2,118 | 2,152 | 2,115 | 2,125 | -0.7% | 100,600 | 967億4602万 | -2.79% | 9.64 | 0.86 |
10/12 | 2,125 | 2,140 | 2,098 | 2,140 | +2.34% | 114,800 | 974億2893万 | -2.37% | 9.71 | 0.86 |
10/11 | 2,063 | 2,115 | 2,061 | 2,091 | +1.75% | 118,300 | 951億9808万 | -4.82% | 9.49 | 0.84 |
10/10 | 2,048 | 2,072 | 2,037 | 2,055 | +1.68% | 178,700 | 935億5909万 | -6.72% | 9.32 | 0.83 |
10/06 | 2,040 | 2,046 | 2,013 | 2,021 | -0.1% | 132,500 | 920億1115万 | -8.47% | 9.17 | 0.82 |
10/05 | 2,034 | 2,034 | 1,996 | 2,023 | +0.5% | 181,600 | 921億221万 | -8.67% | 9.18 | 0.82 |
10/04 | 2,103 | 2,103 | 2,012 | 2,013 | -5.71% | 251,200 | 916億4693万 | -9.37% | 9.13 | 0.81 |
10/03 | 2,247 | 2,247 | 2,135 | 2,135 | -5.32% | 177,000 | 972億129万 | -4.17% | 9.69 | 0.86 |
10/02 | 2,252 | 2,305 | 2,250 | 2,255 | +0.36% | 145,400 | 1026億6460万 | +1.08% | 10.23 | 0.91 |
09/29 | 2,259 | 2,278 | 2,235 | 2,247 | +0.04% | 140,700 | 1023億38万 | +0.94% | 10.19 | 0.92 |
09/28 | 2,226 | 2,265 | 2,222 | 2,246 | -0.22% | 165,600 | 1022億5485万 | +1.03% | 10.19 | 0.92 |
09/27 | 2,216 | 2,255 | 2,184 | 2,251 | +1.35% | 150,200 | 1024億8249万 | +1.44% | 10.21 | 0.92 |
09/26 | 2,260 | 2,260 | 2,214 | 2,221 | -1.77% | 263,700 | 1011億1666万 | +0.27% | 10.08 | 0.91 |
09/25 | 2,258 | 2,272 | 2,224 | 2,261 | +1.21% | 107,700 | 1029億3776万 | +2.26% | 10.26 | 0.92 |