株価チャート
2023/08/29～2024/01/25
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 |
| 01/25 | 12,020 | 12,195 | 11,885 | 12,185 | +1.84% | 316,600 | 5182億6158万 | +8.01% | 13.92 | 1.82 |
| 01/24 | 12,170 | 12,240 | 11,910 | 11,965 | -3.04% | 378,800 | 5089億437万 | +6.68% | 13.67 | 1.79 |
| 01/23 | 12,540 | 12,550 | 12,245 | 12,340 | -0.84% | 268,700 | 5248億5415万 | +10.69% | 14.1 | 1.84 |
| 01/22 | 12,500 | 12,500 | 12,225 | 12,445 | +1.59% | 240,100 | 5293億2009万 | +12.49% | 14.22 | 1.86 |
| 01/19 | 11,930 | 12,255 | 11,870 | 12,250 | +5.11% | 396,600 | 5210億2621万 | +11.71% | 13.99 | 1.83 |
| 01/18 | 11,430 | 11,695 | 11,430 | 11,655 | +1.61% | 204,300 | 4957億1922万 | +7.2% | 13.31 | 1.74 |
| 01/17 | 11,500 | 11,630 | 11,465 | 11,470 | +0.57% | 268,700 | 4878億5066万 | +6.24% | 13.1 | 1.71 |
| 01/16 | 11,550 | 11,550 | 11,360 | 11,405 | -1.17% | 134,000 | 4850億8603万 | +6.3% | 13.03 | 1.7 |
| 01/15 | 11,340 | 11,580 | 11,245 | 11,540 | +1.45% | 176,100 | 4908億2795万 | +8.11% | 13.18 | 1.72 |
| 01/12 | 11,300 | 11,410 | 11,270 | 11,375 | +0.75% | 203,700 | 4838億1005万 | +7.29% | 13 | 1.7 |
| 01/11 | 11,260 | 11,365 | 11,175 | 11,290 | +1.39% | 189,800 | 4801億9477万 | +7.01% | 12.9 | 1.69 |
| 01/10 | 11,050 | 11,280 | 10,995 | 11,135 | +1.64% | 252,800 | 4736億219万 | +6.08% | 12.72 | 1.66 |
| 01/09 | 10,735 | 10,970 | 10,700 | 10,955 | +4.98% | 408,200 | 4659億4629万 | +4.83% | 12.52 | 1.64 |
| 01/05 | 10,560 | 10,620 | 10,400 | 10,435 | -2.79% | 336,100 | 4438億2926万 | +0.28% | 11.92 | 1.56 |
| 01/04 | 10,500 | 10,810 | 10,450 | 10,735 | -2.67% | 249,800 | 4565億8909万 | +3.41% | 12.26 | 1.6 |
| 2023 |
| 12/29 | 10,930 | 11,045 | 10,900 | 11,030 | +0.23% | 211,000 | 4691億3625万 | +6.68% | 11.57 | 1.65 |
| 12/28 | 11,095 | 11,135 | 10,970 | 11,005 | -2.83% | 206,800 | 4680億7293万 | +7.03% | 11.54 | 1.64 |
| 12/27 | 11,210 | 11,415 | 11,210 | 11,325 | +1.8% | 257,900 | 4816億8341万 | +10.87% | 11.88 | 1.69 |
| 12/26 | 11,100 | 11,135 | 11,035 | 11,125 | +0.18% | 126,300 | 4731億7686万 | +9.81% | 11.67 | 1.66 |
| 12/25 | 11,150 | 11,155 | 11,010 | 11,105 | +1.51% | 190,100 | 4723億2621万 | +10.44% | 11.65 | 1.66 |
| 12/22 | 10,790 | 10,985 | 10,790 | 10,940 | +2.2% | 255,400 | 4653億830万 | +9.64% | 11.47 | 1.63 |
| 12/21 | 10,450 | 10,705 | 10,390 | 10,705 | +0.85% | 213,000 | 4553億1311万 | +8.07% | 11.23 | 1.6 |
| 12/20 | 10,555 | 10,650 | 10,510 | 10,615 | +0.57% | 189,100 | 4514億8516万 | +7.77% | 11.13 | 1.59 |
| 12/19 | 10,405 | 10,605 | 10,305 | 10,555 | +1.05% | 249,300 | 4489億3319万 | +7.81% | 11.07 | 1.58 |
| 12/18 | 10,430 | 10,465 | 10,325 | 10,445 | -1.09% | 129,500 | 4442億5459万 | +7.8% | 10.95 | 1.56 |
| 12/15 | 10,450 | 10,710 | 10,430 | 10,560 | +2.97% | 280,300 | 4491億4586万 | +10.09% | 11.08 | 1.58 |
| 12/14 | 10,500 | 10,510 | 10,245 | 10,255 | +0.34% | 225,300 | 4361億7337万 | +8.1% | 10.76 | 1.53 |
| 12/13 | 10,150 | 10,410 | 10,140 | 10,220 | +2.05% | 288,700 | 4346億8472万 | +8.85% | 10.72 | 1.53 |
| 12/12 | 10,050 | 10,110 | 9,873 | 10,015 | +1.19% | 156,900 | 4259億6551万 | +7.75% | 10.5 | 1.5 |
| 12/11 | 9,900 | 10,020 | 9,855 | 9,897 | +1.5% | 139,100 | 4209億4664万 | +7.41% | 10.38 | 1.48 |
| 12/08 | 9,791 | 9,813 | 9,718 | 9,751 | -0.62% | 191,400 | 4147億3686万 | +6.84% | 10.23 | 1.46 |
| 12/07 | 9,570 | 9,877 | 9,550 | 9,812 | -2.08% | 225,800 | 4173億3136万 | +8.49% | 10.29 | 1.47 |
| 12/06 | 9,832 | 10,060 | 9,770 | 10,020 | +2.73% | 221,300 | 4261億7817万 | +11.91% | 10.51 | 1.5 |
| 12/05 | 10,040 | 10,040 | 9,754 | 9,754 | -3.04% | 271,800 | 4148億6446万 | +10.15% | 10.23 | 1.46 |
| 12/04 | 9,997 | 10,145 | 9,933 | 10,060 | +0.84% | 165,700 | 4278億7948万 | +14.72% | 10.55 | 1.5 |
| 12/01 | 9,955 | 9,976 | 9,742 | 9,976 | +0.19% | 199,000 | 4243億673万 | +15.13% | 10.46 | 1.49 |
| 11/30 | 9,944 | 9,988 | 9,831 | 9,957 | +0.96% | 391,700 | 4234億9861万 | +16.14% | 10.44 | 1.49 |
| 11/29 | 9,701 | 9,862 | 9,669 | 9,862 | +0.58% | 198,500 | 4194億5800万 | +16.28% | 10.34 | 1.47 |
| 11/28 | 9,731 | 9,830 | 9,696 | 9,805 | +1.25% | 271,500 | 4170億3363万 | +16.85% | 10.28 | 1.46 |
| 11/27 | 9,512 | 9,731 | 9,512 | 9,684 | +0.94% | 223,300 | 4118億8717万 | +16.53% | 10.16 | 1.45 |
| 11/24 | 9,470 | 9,671 | 9,424 | 9,594 | +2.64% | 243,100 | 4080億5922万 | +16.46% | 10.06 | 1.43 |
| 11/22 | 9,246 | 9,364 | 9,150 | 9,347 | +1.51% | 136,600 | 3975億5363万 | +14.32% | 9.8 | 1.4 |
| 11/21 | 9,200 | 9,220 | 9,128 | 9,208 | -0.31% | 217,000 | 3916億4158万 | +13.4% | 9.66 | 1.38 |
| 11/20 | 9,316 | 9,457 | 9,237 | 9,237 | +0.66% | 240,200 | 3928億7503万 | +14.5% | 9.69 | 1.38 |
| 11/17 | 9,143 | 9,199 | 9,077 | 9,176 | +0.28% | 179,800 | 3902億8053万 | +14.41% | 9.62 | 1.37 |
| 11/16 | 9,271 | 9,271 | 9,070 | 9,150 | -1.52% | 304,400 | 3891億7468万 | +14.7% | 9.6 | 1.37 |
| 11/15 | 9,266 | 9,406 | 9,138 | 9,291 | +1.92% | 528,300 | 3951億7179万 | +17.22% | 9.74 | 1.39 |
| 11/14 | 8,585 | 9,132 | 8,500 | 9,116 | +13.55% | 748,900 | 3877億2856万 | +15.86% | 9.56 | 1.36 |
| 11/13 | 8,079 | 8,174 | 7,990 | 8,028 | +0.17% | 326,600 | 3414億5293万 | +2.76% | 8.42 | 1.2 |
| 11/10 | 7,915 | 8,015 | 7,915 | 8,014 | +0.89% | 86,700 | 3408億5747万 | +2.74% | 8.41 | 1.2 |
| 11/09 | 7,878 | 8,010 | 7,823 | 7,943 | +1.7% | 122,200 | 3378億3764万 | +2.04% | 8.33 | 1.19 |
| 11/08 | 7,910 | 7,969 | 7,784 | 7,810 | -0.69% | 171,700 | 3321億8079万 | +0.36% | 8.19 | 1.17 |
| 11/07 | 7,951 | 7,991 | 7,856 | 7,864 | -1.56% | 127,700 | 3344億7756万 | +0.91% | 8.25 | 1.17 |
| 11/06 | 7,950 | 8,023 | 7,864 | 7,989 | +3.39% | 204,000 | 3397億9415万 | +2.38% | 8.38 | 1.19 |
| 11/02 | 7,837 | 7,895 | 7,715 | 7,727 | +0.52% | 152,100 | 3286億5057万 | -1.02% | 8.1 | 1.15 |
| 11/01 | 7,780 | 7,800 | 7,635 | 7,687 | +1.72% | 119,200 | 3269億4926万 | -1.76% | 8.06 | 1.15 |
| 10/31 | 7,516 | 7,570 | 7,455 | 7,557 | +0.15% | 142,000 | 3214億2000万 | -3.61% | 7.93 | 1.13 |
| 10/30 | 7,506 | 7,587 | 7,478 | 7,546 | -0.76% | 108,800 | 3209億5214万 | -4.02% | 7.91 | 1.13 |
| 10/27 | 7,495 | 7,634 | 7,495 | 7,604 | +2.01% | 116,100 | 3234億1904万 | -3.54% | 7.98 | 1.14 |
| 10/26 | 7,576 | 7,601 | 7,454 | 7,454 | -2.8% | 96,200 | 3170億3913万 | -5.59% | 7.82 | 1.11 |
| 10/25 | 7,708 | 7,772 | 7,664 | 7,669 | +0.18% | 101,200 | 3261億8367万 | -3.08% | 8.04 | 1.15 |
| 10/24 | 7,614 | 7,690 | 7,438 | 7,655 | +0.54% | 164,300 | 3255億8821万 | -3.41% | 8.03 | 1.14 |
| 10/23 | 7,701 | 7,761 | 7,614 | 7,614 | -2.26% | 140,800 | 3238億4437万 | -4.07% | 7.99 | 1.14 |
| 10/20 | 7,813 | 7,834 | 7,710 | 7,790 | -1.05% | 106,500 | 3313億3013万 | -2% | 8.17 | 1.16 |
| 10/19 | 7,900 | 7,938 | 7,831 | 7,873 | -2.1% | 204,600 | 3348億6035万 | -0.94% | 8.26 | 1.18 |
| 10/18 | 7,950 | 8,067 | 7,898 | 8,042 | +0.98% | 162,400 | 3420億4839万 | +1.27% | 8.43 | 1.2 |
| 10/17 | 7,943 | 7,995 | 7,828 | 7,964 | +1.09% | 151,200 | 3387億3083万 | +0.48% | 8.35 | 1.19 |
| 10/16 | 7,972 | 7,982 | 7,856 | 7,878 | -2.39% | 137,100 | 3350億7302万 | -0.57% | 8.26 | 1.18 |
| 10/13 | 8,036 | 8,193 | 8,022 | 8,071 | -0.16% | 306,000 | 3432億8184万 | +1.84% | 8.47 | 1.21 |
| 10/12 | 7,940 | 8,107 | 7,918 | 8,084 | +2.51% | 177,200 | 3438億3476万 | +2.14% | 8.48 | 1.21 |
| 10/11 | 7,854 | 7,922 | 7,824 | 7,886 | +0.6% | 159,900 | 3354億1328万 | -0.2% | 8.27 | 1.18 |
| 10/10 | 7,790 | 7,859 | 7,740 | 7,839 | +1.69% | 126,200 | 3334億1424万 | -0.68% | 8.22 | 1.17 |
| 10/06 | 7,668 | 7,790 | 7,668 | 7,709 | -0.14% | 138,700 | 3278億8498万 | -2.22% | 8.09 | 1.15 |
| 10/05 | 7,650 | 7,767 | 7,609 | 7,720 | +1.31% | 120,600 | 3283億5284万 | -2.02% | 8.1 | 1.15 |
| 10/04 | 7,799 | 7,809 | 7,600 | 7,620 | -3.53% | 168,300 | 3240億9957万 | -3.21% | 7.99 | 1.14 |
| 10/03 | 8,064 | 8,109 | 7,882 | 7,899 | -2.42% | 169,400 | 3359億6620万 | +0.37% | 8.28 | 1.18 |
| 10/02 | 8,175 | 8,318 | 8,081 | 8,095 | +0.01% | 137,600 | 3443億262万 | +3.08% | 8.49 | 1.21 |
| 09/29 | 8,139 | 8,139 | 8,025 | 8,094 | -0.18% | 200,200 | 3442億6009万 | +3.49% | 8.49 | 1.25 |
| 09/28 | 8,083 | 8,179 | 8,017 | 8,109 | -0.83% | 161,300 | 3448億9808万 | +4.11% | 8.5 | 1.25 |
| 09/27 | 8,031 | 8,186 | 7,998 | 8,177 | +1.5% | 245,300 | 3477億9031万 | +5.41% | 8.58 | 1.26 |
| 09/26 | 8,089 | 8,089 | 7,988 | 8,056 | -0.71% | 153,700 | 3426億4385万 | +4.31% | 8.45 | 1.24 |
| 09/25 | 8,060 | 8,143 | 8,042 | 8,114 | +0.76% | 157,100 | 3451億1074万 | +5.45% | 8.51 | 1.25 |
| 09/22 | 7,833 | 8,088 | 7,831 | 8,053 | +1.96% | 228,300 | 3425億1625万 | +4.99% | 8.45 | 1.24 |
| 09/21 | 7,905 | 7,923 | 7,797 | 7,898 | -0.28% | 177,800 | 3359億2367万 | +3.27% | 8.28 | 1.22 |
| 09/20 | 7,952 | 8,023 | 7,892 | 7,920 | -0.69% | 176,400 | 3368億5939万 | +3.79% | 8.31 | 1.22 |
| 09/19 | 7,972 | 7,977 | 7,857 | 7,975 | +0.3% | 203,000 | 3391億9869万 | +4.77% | 8.36 | 1.23 |
| 09/15 | 7,900 | 7,980 | 7,861 | 7,951 | +0.45% | 189,800 | 3381億7791万 | +4.71% | 8.34 | 1.23 |
| 09/14 | 7,780 | 7,915 | 7,738 | 7,915 | +2.14% | 183,200 | 3366億4673万 | +4.42% | 8.3 | 1.22 |
| 09/13 | 7,717 | 7,771 | 7,677 | 7,749 | +0.65% | 135,100 | 3295億8629万 | +2.2% | 8.13 | 1.2 |
| 09/12 | 7,670 | 7,743 | 7,602 | 7,699 | +0.34% | 142,200 | 3274億5965万 | +1.42% | 8.07 | 1.19 |
| 09/11 | 7,880 | 7,880 | 7,650 | 7,673 | -2.87% | 151,800 | 3263億5380万 | +0.95% | 8.05 | 1.18 |
| 09/08 | 7,849 | 7,909 | 7,766 | 7,900 | -0.29% | 311,900 | 3360億874万 | +3.81% | 8.29 | 1.22 |
| 09/07 | 7,824 | 7,955 | 7,810 | 7,923 | +1.2% | 273,800 | 3369億8699万 | +4.06% | 8.31 | 1.22 |
| 09/06 | 7,763 | 7,838 | 7,717 | 7,829 | +1.2% | 152,400 | 3329億8891万 | +2.68% | 8.21 | 1.21 |
| 09/05 | 7,678 | 7,736 | 7,628 | 7,736 | +0.76% | 161,200 | 3290億3336万 | +1.19% | 8.11 | 1.19 |
| 09/04 | 7,616 | 7,678 | 7,543 | 7,678 | +0.84% | 128,100 | 3265億6646万 | +0.09% | 8.05 | 1.18 |
| 09/01 | 7,569 | 7,665 | 7,533 | 7,614 | +0.42% | 139,300 | 3238億4437万 | -1% | 7.99 | 1.17 |
| 08/31 | 7,589 | 7,614 | 7,547 | 7,582 | +0.2% | 159,000 | 3224億8332万 | -1.67% | 7.95 | 1.17 |
| 08/30 | 7,620 | 7,666 | 7,560 | 7,567 | +0.19% | 186,900 | 3218億4533万 | -2.12% | 7.94 | 1.17 |
| 08/29 | 7,530 | 7,572 | 7,474 | 7,553 | +1.25% | 265,900 | 3212億4987万 | -2.57% | 7.92 | 1.17 |
