株価チャート
2023/09/08～2024/02/06
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 |
| 02/06 | 39 | 41 | 39 | 40 | +2.56% | 1,735,500 | 46億7931万 | -2.44% | - | 1435.24 |
| 02/05 | 40 | 40 | 39 | 39 | -2.5% | 1,536,300 | 45億6233万 | -4.88% | - | 1399.36 |
| 02/02 | 39 | 42 | 39 | 40 | +2.56% | 3,295,200 | 46億7931万 | -2.44% | - | 1435.24 |
| 02/01 | 39 | 40 | 39 | 39 | -2.5% | 561,500 | 45億6233万 | -4.88% | - | 1399.36 |
| 01/31 | 40 | 40 | 39 | 40 | 0% | 731,300 | 46億7931万 | -2.44% | - | 1435.24 |
| 01/30 | 40 | 40 | 39 | 40 | 0% | 1,395,500 | 46億7931万 | -2.44% | - | 1435.24 |
| 01/29 | 40 | 41 | 40 | 40 | 0% | 698,700 | 46億7931万 | -2.44% | - | 1435.24 |
| 01/26 | 40 | 41 | 40 | 40 | 0% | 604,500 | 46億7931万 | -2.44% | - | 1435.24 |
| 01/25 | 40 | 41 | 40 | 40 | -2.44% | 602,700 | 46億7931万 | -2.44% | - | 1435.24 |
| 01/24 | 40 | 41 | 40 | 41 | +2.5% | 800,800 | 47億9629万 | -2.38% | - | 1471.12 |
| 01/23 | 40 | 41 | 40 | 40 | 0% | 850,300 | 46億7931万 | -4.76% | - | 1435.24 |
| 01/22 | 40 | 41 | 40 | 40 | -2.44% | 841,400 | 46億7931万 | -4.76% | - | 1435.24 |
| 01/19 | 40 | 41 | 39 | 41 | +2.5% | 2,379,000 | 47億9629万 | -2.38% | - | 1471.12 |
| 01/18 | 42 | 42 | 40 | 40 | -2.44% | 1,613,200 | 46億7931万 | -4.76% | - | 1435.24 |
| 01/17 | 41 | 42 | 41 | 41 | -2.38% | 737,400 | 47億9629万 | -2.38% | - | 1471.12 |
| 01/16 | 42 | 43 | 41 | 42 | 0% | 1,181,900 | 49億1328万 | 0% | - | 1507.01 |
| 01/15 | 41 | 42 | 41 | 42 | 0% | 887,800 | 49億1328万 | -2.33% | - | 1507.01 |
| 01/12 | 43 | 43 | 41 | 42 | 0% | 1,548,200 | 49億1328万 | -2.33% | - | 1507.01 |
| 01/11 | 43 | 43 | 42 | 42 | 0% | 793,400 | 49億1328万 | -2.33% | - | 1507.01 |
| 01/10 | 42 | 43 | 42 | 42 | 0% | 1,124,400 | 49億1328万 | -4.55% | - | 1507.01 |
| 01/09 | 41 | 43 | 41 | 42 | 0% | 1,539,600 | 49億1328万 | -4.55% | - | 1507.01 |
| 01/05 | 41 | 43 | 41 | 42 | +2.44% | 1,594,400 | 49億1328万 | -4.55% | - | 1507.01 |
| 01/04 | 41 | 42 | 41 | 41 | 0% | 701,300 | 47億9629万 | -6.82% | - | 1471.12 |
| 2023 |
| 12/29 | 42 | 42 | 41 | 41 | 0% | 706,000 | 47億9629万 | -6.82% | - | 1431.58 |
| 12/28 | 40 | 42 | 40 | 41 | +2.5% | 2,178,800 | 47億9629万 | -6.82% | - | 1431.58 |
| 12/27 | 41 | 42 | 40 | 40 | -2.44% | 1,798,900 | 46億7931万 | -9.09% | - | 1396.66 |
| 12/26 | 43 | 43 | 41 | 41 | -2.38% | 1,712,000 | 47億9629万 | -8.89% | - | 1431.58 |
| 12/25 | 42 | 43 | 42 | 42 | 0% | 1,369,500 | 49億1328万 | -6.67% | - | 1466.5 |
| 12/22 | 43 | 43 | 42 | 42 | 0% | 832,700 | 49億1328万 | -6.67% | - | 1466.5 |
| 12/21 | 43 | 44 | 42 | 42 | -2.33% | 1,565,300 | 49億1328万 | -6.67% | - | 1466.5 |
| 12/20 | 44 | 44 | 43 | 43 | 0% | 1,028,100 | 50億3026万 | -4.44% | - | 1501.41 |
| 12/19 | 44 | 44 | 43 | 43 | 0% | 993,500 | 50億3026万 | -4.44% | - | 1501.41 |
| 12/18 | 43 | 44 | 43 | 43 | -2.27% | 1,044,500 | 50億3026万 | -4.44% | - | 1501.41 |
| 12/15 | 44 | 44 | 43 | 44 | 0% | 1,927,500 | 51億4724万 | -2.22% | - | 1536.33 |
| 12/14 | 44 | 45 | 44 | 44 | 0% | 1,017,200 | 51億4724万 | -2.22% | - | 1536.33 |
| 12/13 | 44 | 46 | 43 | 44 | +2.33% | 2,760,300 | 51億4724万 | -2.22% | - | 1536.33 |
| 12/12 | 44 | 45 | 43 | 43 | -2.27% | 2,163,400 | 50億3026万 | -4.44% | - | 1501.41 |
| 12/11 | 45 | 46 | 43 | 44 | -2.22% | 2,616,000 | 51億4724万 | -2.22% | - | 1536.33 |
| 12/08 | 45 | 46 | 44 | 45 | 0% | 3,614,900 | 52億6422万 | 0% | - | 1571.25 |
| 12/07 | 46 | 46 | 44 | 45 | -2.17% | 4,169,800 | 52億6422万 | 0% | - | 1571.25 |
| 12/06 | 49 | 50 | 46 | 46 | -8% | 7,104,900 | 53億8121万 | +2.22% | - | 1606.16 |
| 12/05 | 51 | 52 | 48 | 50 | -3.85% | 8,437,000 | 58億4914万 | +11.11% | - | 1745.83 |
| 12/04 | 51 | 53 | 49 | 52 | +1.96% | 11,431,700 | 60億8310万 | +15.56% | - | 1815.66 |
| 12/01 | 62 | 64 | 49 | 51 | +8.51% | 56,385,900 | 59億6612万 | +15.91% | - | 1780.75 |
| 11/30 | 46 | 49 | 45 | 47 | +4.44% | 4,275,200 | 54億9819万 | +6.82% | - | 1641.08 |
| 11/29 | 44 | 48 | 43 | 45 | +2.27% | 3,035,700 | 52億6422万 | +2.27% | - | 1571.25 |
| 11/28 | 45 | 45 | 43 | 44 | 0% | 1,431,300 | 51億4724万 | 0% | - | 1536.33 |
| 11/27 | 44 | 45 | 44 | 44 | +2.33% | 1,419,800 | 51億4724万 | 0% | - | 1536.33 |
| 11/24 | 44 | 45 | 43 | 43 | 0% | 2,010,000 | 50億3026万 | -2.27% | - | 1501.41 |
| 11/22 | 43 | 46 | 43 | 43 | 0% | 3,045,700 | 50億3026万 | -2.27% | - | 1501.41 |
| 11/21 | 43 | 44 | 43 | 43 | 0% | 1,250,200 | 50億3026万 | -2.27% | - | 1501.41 |
| 11/20 | 44 | 44 | 42 | 43 | 0% | 2,084,100 | 50億3026万 | -2.27% | - | 1501.41 |
| 11/17 | 43 | 44 | 43 | 43 | 0% | 907,100 | 50億3026万 | -2.27% | - | 1501.41 |
| 11/16 | 43 | 44 | 43 | 43 | 0% | 1,144,300 | 50億3026万 | -4.44% | - | 1501.41 |
| 11/15 | 44 | 45 | 43 | 43 | -2.27% | 1,336,600 | 50億3026万 | -4.44% | - | 1501.41 |
| 11/14 | 44 | 45 | 43 | 44 | +2.33% | 1,499,700 | 51億4724万 | -2.22% | - | 1536.33 |
| 11/13 | 45 | 45 | 43 | 43 | -4.44% | 1,027,600 | 50億3026万 | -4.44% | - | 1501.41 |
| 11/10 | 45 | 45 | 44 | 45 | 0% | 487,400 | 52億6422万 | -2.17% | - | 1571.25 |
| 11/09 | 44 | 45 | 43 | 45 | -6.25% | 1,780,200 | 52億6422万 | -2.17% | - | 1571.25 |
| 11/08 | 47 | 48 | 46 | 48 | +4.35% | 1,068,800 | 56億1517万 | +4.35% | - | 1676 |
| 11/07 | 45 | 47 | 45 | 46 | +2.22% | 1,617,200 | 53億8121万 | 0% | - | 1606.16 |
| 11/06 | 44 | 47 | 43 | 45 | +4.65% | 2,951,300 | 52億6422万 | -2.17% | - | 1571.25 |
| 11/02 | 44 | 44 | 43 | 43 | -2.27% | 645,900 | 50億3026万 | -8.51% | - | 1501.41 |
| 11/01 | 43 | 44 | 43 | 44 | +2.33% | 924,800 | 51億4724万 | -6.38% | - | 1536.33 |
| 10/31 | 44 | 44 | 42 | 43 | -2.27% | 1,672,900 | 50億3026万 | -8.51% | - | 1501.41 |
| 10/30 | 44 | 45 | 43 | 44 | 0% | 1,188,000 | 51億4724万 | -8.33% | - | 1536.33 |
| 10/27 | 44 | 45 | 43 | 44 | 0% | 1,160,000 | 51億4724万 | -8.33% | - | 1536.33 |
| 10/26 | 44 | 45 | 43 | 44 | 0% | 1,573,100 | 51億4724万 | -8.33% | - | 1536.33 |
| 10/25 | 44 | 45 | 43 | 44 | 0% | 1,725,500 | 51億4724万 | -10.2% | - | 1536.33 |
| 10/24 | 44 | 45 | 42 | 44 | +2.33% | 2,638,500 | 51億4724万 | -10.2% | - | 1536.33 |
| 10/23 | 45 | 45 | 43 | 43 | -4.44% | 1,958,700 | 50億3026万 | -14% | - | 1501.41 |
| 10/20 | 46 | 46 | 44 | 45 | -2.17% | 1,751,200 | 52億6422万 | -10% | - | 1571.25 |
| 10/19 | 46 | 47 | 45 | 46 | +2.22% | 2,806,600 | 53億8121万 | -8% | - | 1606.16 |
| 10/18 | 45 | 46 | 44 | 45 | +2.27% | 2,644,000 | 52億6422万 | -11.76% | - | 1571.25 |
| 10/17 | 45 | 47 | 44 | 44 | -4.35% | 3,010,000 | 51億4724万 | -13.73% | - | 1536.33 |
| 10/16 | 48 | 48 | 44 | 46 | -4.17% | 3,820,600 | 53億8121万 | -9.8% | - | 1606.16 |
| 10/13 | 49 | 50 | 47 | 48 | -2.04% | 1,947,400 | 56億1517万 | -7.69% | - | 1676 |
| 10/12 | 50 | 50 | 49 | 49 | 0% | 1,420,400 | 57億3216万 | -5.77% | - | 1710.91 |
| 10/11 | 50 | 51 | 49 | 49 | -2% | 1,772,700 | 57億3216万 | -5.77% | - | 1710.91 |
| 10/10 | 50 | 50 | 49 | 50 | 0% | 981,300 | 58億4914万 | -5.66% | - | 1745.83 |
| 10/06 | 50 | 50 | 49 | 50 | +2.04% | 1,259,400 | 58億4914万 | -5.66% | - | 1745.83 |
| 10/05 | 49 | 51 | 49 | 49 | 0% | 1,833,900 | 57億3216万 | -7.55% | - | 1710.91 |
| 10/04 | 50 | 51 | 49 | 49 | -3.92% | 1,872,300 | 57億3216万 | -7.55% | - | 1710.91 |
| 10/03 | 52 | 52 | 50 | 51 | 0% | 1,794,000 | 59億6612万 | -5.56% | - | 1780.75 |
| 10/02 | 52 | 53 | 51 | 51 | -1.92% | 982,400 | 59億6612万 | -5.56% | - | 1780.75 |
| 09/29 | 51 | 53 | 51 | 52 | +1.96% | 1,034,400 | 60億8310万 | -3.7% | - | 28 |
| 09/28 | 52 | 53 | 51 | 51 | -1.92% | 885,600 | 59億6612万 | -5.56% | - | 27.46 |
| 09/27 | 52 | 53 | 51 | 52 | -1.89% | 1,284,900 | 60億8310万 | -3.7% | - | 28 |
| 09/26 | 53 | 53 | 52 | 53 | +1.92% | 403,500 | 62億9万 | -3.64% | - | 28.54 |
| 09/25 | 52 | 53 | 52 | 52 | 0% | 558,100 | 60億8310万 | -5.45% | - | 28 |
| 09/22 | 51 | 53 | 50 | 52 | 0% | 2,265,500 | 60億8310万 | -5.45% | - | 28 |
| 09/21 | 52 | 53 | 51 | 52 | 0% | 1,511,800 | 60億8310万 | -7.14% | - | 28 |
| 09/20 | 54 | 54 | 52 | 52 | -3.7% | 1,164,300 | 60億8310万 | -7.14% | - | 28 |
| 09/19 | 53 | 54 | 52 | 54 | +1.89% | 2,977,600 | 63億1707万 | -5.26% | - | 29.08 |
| 09/15 | 55 | 55 | 53 | 53 | -1.85% | 2,162,900 | 62億9万 | -7.02% | - | 28.54 |
| 09/14 | 54 | 55 | 54 | 54 | 0% | 722,500 | 63億1707万 | -5.26% | - | 29.08 |
| 09/13 | 54 | 55 | 54 | 54 | -1.82% | 834,700 | 63億1707万 | -6.9% | - | 29.08 |
| 09/12 | 54 | 55 | 54 | 55 | +1.85% | 827,900 | 64億3405万 | -5.17% | - | 29.62 |
| 09/11 | 54 | 55 | 54 | 54 | 0% | 1,356,000 | 63億1707万 | -6.9% | - | 29.08 |
| 09/08 | 55 | 56 | 54 | 54 | 0% | 964,500 | 63億1707万 | -6.9% | - | 29.08 |
