株価チャート
2023/09/13~2024/02/09
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 |
02/09 | 2,911 | 2,942 | 2,890 | 2,913 | -0.03% | 744,900 | 1372億3599万 | +2.68% | 9.13 | 0.65 |
02/08 | 2,915 | 2,944 | 2,901 | 2,914 | +0.9% | 556,400 | 1372億8310万 | +3.11% | 9.13 | 0.65 |
02/07 | 2,907 | 2,915 | 2,862 | 2,888 | -0.65% | 485,800 | 1360億5820万 | +2.56% | 9.05 | 0.65 |
02/06 | 2,925 | 2,929 | 2,881 | 2,907 | +0.24% | 509,800 | 1369億5332万 | +3.56% | 9.11 | 0.65 |
02/05 | 2,909 | 2,927 | 2,879 | 2,900 | +0.31% | 684,900 | 1366億2354万 | +3.76% | 9.09 | 0.65 |
02/02 | 2,846 | 2,909 | 2,844 | 2,891 | +2.16% | 878,200 | 1361億9954万 | +3.96% | 9.06 | 0.65 |
02/01 | 2,843 | 2,865 | 2,822 | 2,830 | -1.19% | 756,300 | 1333億2573万 | +2.2% | 8.87 | 0.63 |
01/31 | 2,820 | 2,888 | 2,810 | 2,864 | -0.87% | 955,800 | 1349億2752万 | +3.81% | 8.98 | 0.64 |
01/30 | 2,945 | 2,947 | 2,889 | 2,889 | -1.26% | 797,400 | 1361億531万 | +5.05% | 9.05 | 0.65 |
01/29 | 2,925 | 2,952 | 2,904 | 2,926 | -0.34% | 814,200 | 1378億4844万 | +6.71% | 9.17 | 0.66 |
01/26 | 3,020 | 3,045 | 2,921 | 2,936 | -5.9% | 2,610,600 | 1383億1956万 | +7.55% | 9.2 | 0.66 |
01/25 | 2,948 | 3,125 | 2,945 | 3,120 | +5.94% | 2,791,400 | 1469億8808万 | +14.79% | 9.78 | 0.7 |
01/24 | 2,895 | 2,950 | 2,863 | 2,945 | +2.01% | 1,441,900 | 1387億4356万 | +9.11% | 9.23 | 0.66 |
01/23 | 2,994 | 3,005 | 2,881 | 2,887 | -3.38% | 2,018,400 | 1360億1109万 | +7.52% | 9.05 | 0.65 |
01/22 | 2,942 | 3,005 | 2,901 | 2,988 | +4.29% | 2,481,300 | 1407億6936万 | +11.66% | 9.36 | 0.67 |
01/19 | 2,744 | 2,865 | 2,739 | 2,865 | +6.35% | 1,962,600 | 1349億7463万 | +7.59% | 8.98 | 0.64 |
01/18 | 2,670 | 2,703 | 2,666 | 2,694 | +0.75% | 550,300 | 1269億1856万 | +1.47% | 8.44 | 0.6 |
01/17 | 2,724 | 2,749 | 2,674 | 2,674 | -0.82% | 946,300 | 1259億7633万 | +0.75% | 8.38 | 0.6 |
01/16 | 2,736 | 2,742 | 2,696 | 2,696 | -1.25% | 641,100 | 1270億1278万 | +1.51% | 8.45 | 0.6 |
01/15 | 2,716 | 2,742 | 2,712 | 2,730 | +0.33% | 590,600 | 1286億1457万 | +2.71% | 8.56 | 0.61 |
01/12 | 2,750 | 2,753 | 2,695 | 2,721 | -0.87% | 872,300 | 1281億9057万 | +2.33% | 8.53 | 0.61 |
01/11 | 2,766 | 2,769 | 2,725 | 2,745 | +0.96% | 703,100 | 1293億2125万 | +3.12% | 8.6 | 0.62 |
01/10 | 2,682 | 2,720 | 2,665 | 2,719 | +2.06% | 859,100 | 1280億9635万 | +1.91% | 8.52 | 0.61 |
01/09 | 2,650 | 2,695 | 2,632 | 2,664 | +1.8% | 1,129,000 | 1255億521万 | -0.52% | 8.35 | 0.6 |
01/05 | 2,639 | 2,647 | 2,610 | 2,617 | -0.8% | 726,700 | 1232億9097万 | -2.68% | 8.2 | 0.59 |
01/04 | 2,592 | 2,649 | 2,571 | 2,638 | -0.75% | 901,100 | 1242億8031万 | -2.33% | 8.27 | 0.59 |
2023 |
12/29 | 2,654 | 2,660 | 2,629 | 2,658 | -0.11% | 618,000 | 1252億2254万 | -2.1% | 8.33 | 0.6 |
12/28 | 2,633 | 2,661 | 2,591 | 2,661 | +1.84% | 665,800 | 1253億6387万 | -2.49% | 8.34 | 0.6 |
12/27 | 2,573 | 2,622 | 2,573 | 2,613 | +2.47% | 1,147,400 | 1231億252万 | -4.64% | 8.19 | 0.59 |
12/26 | 2,584 | 2,596 | 2,544 | 2,550 | -1.43% | 1,088,500 | 1201億3449万 | -7.34% | 7.99 | 0.57 |
12/25 | 2,619 | 2,636 | 2,587 | 2,587 | -0.42% | 779,400 | 1218億7762万 | -6.37% | 8.11 | 0.58 |
12/22 | 2,633 | 2,649 | 2,595 | 2,598 | -1.18% | 754,700 | 1223億9585万 | -6.28% | 8.14 | 0.58 |
12/21 | 2,650 | 2,684 | 2,629 | 2,629 | -2.45% | 665,000 | 1238億4842万 | -5.3% | 8.24 | 0.59 |
12/20 | 2,668 | 2,699 | 2,661 | 2,695 | +2.43% | 781,800 | 1269億5758万 | -3.09% | 8.45 | 0.6 |
12/19 | 2,602 | 2,636 | 2,562 | 2,631 | +0.46% | 1,067,300 | 1239億4263万 | -5.6% | 8.25 | 0.59 |
12/18 | 2,650 | 2,660 | 2,591 | 2,619 | -1.43% | 773,800 | 1233億7733万 | -6.2% | 8.21 | 0.59 |
12/15 | 2,605 | 2,665 | 2,580 | 2,657 | +2.39% | 1,061,800 | 1251億6746万 | -5.11% | 8.33 | 0.6 |
12/14 | 2,677 | 2,708 | 2,578 | 2,595 | -2.3% | 1,670,300 | 1222億4673万 | -7.52% | 8.13 | 0.58 |
12/13 | 2,653 | 2,686 | 2,641 | 2,656 | +0.08% | 722,800 | 1251億2035万 | -5.61% | 8.32 | 0.6 |
12/12 | 2,722 | 2,740 | 2,654 | 2,654 | -0.93% | 824,600 | 1250億2613万 | -5.82% | 8.32 | 0.6 |
12/11 | 2,706 | 2,736 | 2,672 | 2,679 | +0.64% | 571,900 | 1262億385万 | -5.17% | 8.4 | 0.6 |
12/08 | 2,700 | 2,724 | 2,662 | 2,662 | -1.99% | 835,700 | 1254億300万 | -5.77% | 8.34 | 0.6 |
12/07 | 2,746 | 2,777 | 2,716 | 2,716 | -1.88% | 592,200 | 1279億4686万 | -3.82% | 8.51 | 0.61 |
12/06 | 2,781 | 2,801 | 2,750 | 2,768 | +1.13% | 813,700 | 1303億9651万 | -1.84% | 8.68 | 0.62 |
12/05 | 2,799 | 2,811 | 2,723 | 2,737 | -2.53% | 1,109,000 | 1289億3614万 | -2.81% | 8.58 | 0.61 |
12/04 | 2,879 | 2,916 | 2,808 | 2,808 | -2.47% | 1,202,900 | 1322億8085万 | -0.28% | 8.8 | 0.63 |
12/01 | 2,948 | 2,948 | 2,876 | 2,879 | -3.62% | 1,273,000 | 1356億2556万 | +2.49% | 9.02 | 0.65 |
11/30 | 2,933 | 2,987 | 2,929 | 2,987 | +1.84% | 777,900 | 1407億1328万 | +6.56% | 9.36 | 0.67 |
11/29 | 2,892 | 2,959 | 2,888 | 2,933 | +0.34% | 589,700 | 1381億6942万 | +5.01% | 9.19 | 0.66 |
11/28 | 2,983 | 2,997 | 2,895 | 2,923 | -2.24% | 944,700 | 1376億9834万 | +5.03% | 9.16 | 0.66 |
11/27 | 3,000 | 3,025 | 2,953 | 2,990 | -0.5% | 1,190,900 | 1408億5461万 | +7.63% | 9.37 | 0.67 |
11/24 | 2,988 | 3,035 | 2,973 | 3,005 | +2.18% | 1,442,700 | 1415億6124万 | +8.37% | 9.42 | 0.67 |
11/22 | 2,873 | 2,952 | 2,871 | 2,941 | +1% | 1,128,800 | 1385億4629万 | +6.21% | 9.22 | 0.66 |
11/21 | 2,840 | 2,912 | 2,840 | 2,912 | +3.67% | 1,250,600 | 1370億9307万 | +5.32% | 9.13 | 0.65 |
11/20 | 2,838 | 2,843 | 2,781 | 2,809 | -0.11% | 858,300 | 1322億4397万 | +1.78% | 8.8 | 0.63 |
11/17 | 2,680 | 2,812 | 2,674 | 2,812 | +3.88% | 1,234,000 | 1323億8521万 | +1.77% | 8.81 | 0.63 |
11/16 | 2,743 | 2,774 | 2,684 | 2,707 | -1.85% | 1,323,500 | 1274億4195万 | -2.2% | 8.48 | 0.61 |
11/15 | 2,745 | 2,811 | 2,718 | 2,758 | -3.06% | 2,518,500 | 1298億4296万 | -0.51% | 8.64 | 0.62 |
11/14 | 2,758 | 2,845 | 2,750 | 2,845 | +3.61% | 1,294,300 | 1339億3880万 | +2.63% | 8.92 | 0.64 |
11/13 | 2,850 | 2,855 | 2,731 | 2,746 | -2.45% | 973,500 | 1292億7801万 | -0.76% | 8.61 | 0.62 |
11/10 | 2,820 | 2,831 | 2,778 | 2,815 | -0.35% | 622,600 | 1325億2644万 | +1.7% | 8.82 | 0.63 |
11/09 | 2,780 | 2,842 | 2,771 | 2,825 | +1.62% | 747,100 | 1329億9723万 | +2.28% | 8.85 | 0.63 |
11/08 | 2,770 | 2,795 | 2,743 | 2,780 | +0.51% | 676,000 | 1308億7869万 | +0.76% | 8.71 | 0.62 |
11/07 | 2,799 | 2,819 | 2,754 | 2,766 | -1.85% | 684,200 | 1302億1959万 | +0.14% | 8.67 | 0.62 |
11/06 | 2,776 | 2,819 | 2,756 | 2,818 | +4.84% | 1,044,100 | 1326億6768万 | +1.88% | 8.83 | 0.63 |
11/02 | 2,685 | 2,710 | 2,670 | 2,688 | +1.97% | 679,100 | 1265億4745万 | -2.89% | 8.42 | 0.6 |
11/01 | 2,647 | 2,661 | 2,603 | 2,636 | +0.8% | 872,200 | 1240億9936万 | -5.08% | 8.26 | 0.59 |
10/31 | 2,655 | 2,656 | 2,605 | 2,615 | -2.32% | 899,600 | 1231億1071万 | -6.24% | 8.2 | 0.59 |
10/30 | 2,701 | 2,720 | 2,652 | 2,677 | -1.44% | 573,700 | 1260億2959万 | -4.53% | 8.39 | 0.6 |
10/27 | 2,681 | 2,718 | 2,659 | 2,716 | +2.45% | 547,100 | 1278億6565万 | -3.41% | 8.51 | 0.61 |
10/26 | 2,690 | 2,707 | 2,650 | 2,651 | -2.82% | 623,100 | 1248億554万 | -5.99% | 8.31 | 0.59 |
10/25 | 2,744 | 2,779 | 2,725 | 2,728 | +0.18% | 517,800 | 1284億3060万 | -3.64% | 8.55 | 0.61 |
10/24 | 2,709 | 2,736 | 2,621 | 2,723 | +1.19% | 1,031,300 | 1281億9521万 | -4.19% | 8.53 | 0.61 |
10/23 | 2,765 | 2,781 | 2,691 | 2,691 | -3.93% | 878,500 | 1266億6716万 | -5.71% | 8.43 | 0.6 |
10/20 | 2,811 | 2,820 | 2,762 | 2,801 | -2.03% | 1,088,400 | 1318億4493万 | -2.34% | 8.78 | 0.63 |
10/19 | 2,856 | 2,881 | 2,845 | 2,859 | -1.62% | 700,000 | 1345億7503万 | -0.59% | 8.96 | 0.64 |
10/18 | 2,847 | 2,908 | 2,817 | 2,906 | +2.5% | 782,400 | 1367億8735万 | +0.8% | 9.11 | 0.65 |
10/17 | 2,848 | 2,881 | 2,804 | 2,835 | +1.32% | 557,800 | 1334億4534万 | -1.77% | 8.89 | 0.64 |
10/16 | 2,808 | 2,825 | 2,764 | 2,798 | -2.91% | 951,100 | 1317億372万 | -3.32% | 8.77 | 0.63 |
10/13 | 2,923 | 2,950 | 2,877 | 2,882 | -1.94% | 1,131,700 | 1356億5766万 | -0.72% | 9.03 | 0.65 |
10/12 | 2,843 | 2,944 | 2,830 | 2,939 | +4.59% | 1,193,600 | 1383億4069万 | +0.96% | 9.21 | 0.66 |
10/11 | 2,767 | 2,825 | 2,757 | 2,810 | +2.26% | 673,800 | 1322億6857万 | -3.7% | 8.81 | 0.63 |
10/10 | 2,723 | 2,791 | 2,723 | 2,748 | +0.84% | 548,900 | 1293億5019万 | -6.15% | 8.61 | 0.62 |
10/06 | 2,748 | 2,768 | 2,722 | 2,725 | -1.16% | 513,300 | 1282億6756万 | -7.31% | 8.54 | 0.61 |
10/05 | 2,720 | 2,757 | 2,694 | 2,757 | +3.26% | 654,700 | 1297億7382万 | -6.61% | 8.64 | 0.62 |
10/04 | 2,684 | 2,721 | 2,661 | 2,670 | -3.05% | 1,104,200 | 1256億7868万 | -9.89% | 8.37 | 0.6 |
10/03 | 2,850 | 2,853 | 2,751 | 2,754 | -3.5% | 972,700 | 1296億3261万 | -7.49% | 8.63 | 0.62 |
10/02 | 2,887 | 2,907 | 2,850 | 2,854 | -0.21% | 487,600 | 1343億3968万 | -4.55% | 8.94 | 0.64 |
09/29 | 2,880 | 2,913 | 2,860 | 2,860 | -0.17% | 563,400 | 1346億2210万 | -4.57% | 8.96 | 0.67 |
09/28 | 2,888 | 2,906 | 2,841 | 2,865 | -2.29% | 815,800 | 1348億5746万 | -4.72% | 8.98 | 0.67 |
09/27 | 2,925 | 2,938 | 2,902 | 2,932 | -0.07% | 577,900 | 1380億1119万 | -2.75% | 9.19 | 0.69 |
09/26 | 2,979 | 2,986 | 2,927 | 2,934 | -1.41% | 759,500 | 1381億533万 | -2.78% | 9.2 | 0.69 |
09/25 | 2,905 | 2,976 | 2,902 | 2,976 | +2.94% | 656,200 | 1400億8230万 | -1.39% | 9.33 | 0.7 |
09/22 | 2,854 | 2,934 | 2,842 | 2,891 | -0.31% | 904,600 | 1360億8129万 | -4.18% | 9.06 | 0.68 |
09/21 | 2,919 | 2,931 | 2,885 | 2,900 | -1.43% | 975,100 | 1364億7883万 | -4.04% | 9.09 | 0.68 |
09/20 | 2,990 | 2,999 | 2,942 | 2,942 | -1.87% | 1,067,000 | 1384億5542万 | -2.74% | 9.22 | 0.69 |
09/19 | 3,000 | 3,025 | 2,977 | 2,998 | -1.22% | 884,900 | 1410億9087万 | -0.96% | 9.4 | 0.7 |
09/15 | 3,060 | 3,070 | 3,020 | 3,035 | -0.16% | 547,400 | 1428億3215万 | +0.07% | 9.51 | 0.71 |
09/14 | 3,010 | 3,060 | 3,000 | 3,040 | +1.47% | 675,100 | 1430億6746万 | 0% | 9.53 | 0.71 |
09/13 | 3,025 | 3,035 | 2,982 | 2,996 | -1.12% | 586,800 | 1409億9675万 | -1.71% | 9.39 | 0.7 |