株価チャート
2023/08/08~2024/01/04
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 |
01/04 | 2,188 | 2,248 | 2,141 | 2,246 | +3.26% | 212,600 | 2116億4994万 | -1.75% | 8.26 | 0.65 |
2023 |
12/29 | 2,197 | 2,215 | 2,156 | 2,175 | -0.68% | 136,000 | 2049億5932万 | -5.15% | 7.99 | 0.65 |
12/28 | 2,170 | 2,198 | 2,163 | 2,190 | 0% | 166,700 | 2063億7283万 | -4.87% | 8.05 | 0.66 |
12/27 | 2,220 | 2,220 | 2,182 | 2,190 | -0.41% | 104,700 | 2063億7283万 | -5.24% | 8.05 | 0.66 |
12/26 | 2,200 | 2,210 | 2,174 | 2,199 | -0.68% | 141,000 | 2072億2094万 | -5.09% | 8.08 | 0.66 |
12/25 | 2,182 | 2,227 | 2,181 | 2,214 | +1.56% | 113,200 | 2086億3445万 | -4.73% | 8.14 | 0.66 |
12/22 | 2,175 | 2,183 | 2,151 | 2,180 | +0.65% | 109,500 | 2054億3049万 | -6.56% | 8.01 | 0.65 |
12/21 | 2,179 | 2,192 | 2,160 | 2,166 | -2.43% | 117,000 | 2041億1121万 | -7.59% | 7.96 | 0.65 |
12/20 | 2,226 | 2,245 | 2,201 | 2,220 | +1.19% | 200,300 | 2091億9985万 | -5.69% | 8.16 | 0.66 |
12/19 | 2,207 | 2,209 | 2,170 | 2,194 | +0.23% | 266,600 | 2067億4977万 | -7.19% | 8.06 | 0.66 |
12/18 | 2,150 | 2,191 | 2,130 | 2,189 | +1.11% | 252,400 | 2062億7860万 | -7.79% | 8.05 | 0.65 |
12/15 | 2,170 | 2,190 | 2,153 | 2,165 | -0.46% | 459,400 | 2040億1698万 | -9.19% | 7.96 | 0.65 |
12/14 | 2,267 | 2,293 | 2,166 | 2,175 | -6.13% | 360,100 | 2049億5932万 | -9.15% | 7.99 | 0.65 |
12/13 | 2,340 | 2,343 | 2,301 | 2,317 | -1.11% | 137,400 | 2183億4057万 | -3.54% | 8.52 | 0.69 |
12/12 | 2,363 | 2,374 | 2,335 | 2,343 | +0.73% | 178,500 | 2207億9066万 | -2.78% | 8.61 | 0.7 |
12/11 | 2,306 | 2,328 | 2,294 | 2,326 | +2.87% | 142,200 | 2191億8868万 | -3.73% | 8.55 | 0.7 |
12/08 | 2,318 | 2,351 | 2,239 | 2,261 | -4.76% | 252,500 | 2130億6346万 | -6.65% | 8.31 | 0.68 |
12/07 | 2,425 | 2,433 | 2,364 | 2,374 | -3.18% | 163,600 | 2237億1192万 | -2.34% | 8.73 | 0.71 |
12/06 | 2,424 | 2,458 | 2,416 | 2,452 | +2.12% | 164,700 | 2310億6218万 | +0.95% | 9.01 | 0.73 |
12/05 | 2,381 | 2,455 | 2,381 | 2,401 | +1.14% | 194,200 | 2262億5624万 | -1.03% | 8.83 | 0.72 |
12/04 | 2,445 | 2,445 | 2,373 | 2,374 | -2.86% | 208,900 | 2237億1192万 | -1.94% | 8.73 | 0.71 |
12/01 | 2,487 | 2,489 | 2,441 | 2,444 | -1.37% | 183,600 | 2303億831万 | +1.2% | 8.98 | 0.73 |
11/30 | 2,485 | 2,490 | 2,397 | 2,478 | +1.35% | 431,400 | 2335億1227万 | +2.99% | 9.11 | 0.74 |
11/29 | 2,431 | 2,465 | 2,424 | 2,445 | +0.62% | 212,900 | 2304億254万 | +2.09% | 8.99 | 0.73 |
11/28 | 2,424 | 2,438 | 2,408 | 2,430 | +0.75% | 145,200 | 2289億8903万 | +1.84% | 8.93 | 0.73 |
11/27 | 2,415 | 2,424 | 2,391 | 2,412 | -0.33% | 67,700 | 2272億9282万 | +1.47% | 8.87 | 0.72 |
11/24 | 2,422 | 2,427 | 2,406 | 2,420 | +0.92% | 84,400 | 2280億4669万 | +2.15% | 8.9 | 0.72 |
11/22 | 2,357 | 2,400 | 2,356 | 2,398 | +2.26% | 147,000 | 2259億7354万 | +1.52% | 8.81 | 0.72 |
11/21 | 2,385 | 2,398 | 2,331 | 2,345 | -1.84% | 192,200 | 2209億7913万 | -0.51% | 8.62 | 0.7 |
11/20 | 2,447 | 2,480 | 2,389 | 2,389 | -1.97% | 200,800 | 2251億2543万 | +1.49% | 8.78 | 0.71 |
11/17 | 2,415 | 2,448 | 2,412 | 2,437 | -0.08% | 122,000 | 2296億4867万 | +3.75% | 8.96 | 0.73 |
11/16 | 2,418 | 2,465 | 2,414 | 2,439 | +1.08% | 203,100 | 2298億3714万 | +4.01% | 8.96 | 0.73 |
11/15 | 2,510 | 2,516 | 2,403 | 2,413 | -2.82% | 507,100 | 2273億8705万 | +3.21% | 8.87 | 0.72 |
11/14 | 2,467 | 2,505 | 2,453 | 2,483 | +1.64% | 178,900 | 2339億8344万 | +6.43% | 9.13 | 0.74 |
11/13 | 2,449 | 2,459 | 2,425 | 2,443 | +0.66% | 89,400 | 2302億1407万 | +5.26% | 8.98 | 0.73 |
11/10 | 2,397 | 2,434 | 2,377 | 2,427 | +0.58% | 87,400 | 2287億633万 | +5.02% | 8.92 | 0.73 |
11/09 | 2,413 | 2,439 | 2,394 | 2,413 | +0.67% | 108,000 | 2273億8705万 | +4.96% | 8.87 | 0.72 |
11/08 | 2,500 | 2,528 | 2,395 | 2,397 | -4.2% | 399,600 | 2258億7930万 | +4.54% | 8.81 | 0.72 |
11/07 | 2,485 | 2,515 | 2,462 | 2,502 | +0.04% | 198,000 | 2357億7389万 | +9.26% | 9.2 | 0.75 |
11/06 | 2,514 | 2,530 | 2,485 | 2,501 | +1.34% | 214,300 | 2356億7966万 | +9.5% | 9.19 | 0.75 |
11/02 | 2,495 | 2,545 | 2,457 | 2,468 | -0.44% | 374,400 | 2325億6993万 | +8.34% | 9.07 | 0.74 |
11/01 | 2,410 | 2,494 | 2,405 | 2,479 | +5.76% | 634,500 | 2336億650万 | +8.92% | 9.11 | 0.74 |
10/31 | 2,321 | 2,439 | 2,295 | 2,344 | -0.72% | 1,005,200 | 2208億8489万 | +3.08% | 8.62 | 0.7 |
10/30 | 2,285 | 2,404 | 2,152 | 2,361 | +3.37% | 1,435,100 | 2224億8687万 | +3.69% | 8.68 | 0.71 |
10/27 | 2,260 | 2,290 | 2,247 | 2,284 | +3.25% | 305,800 | 2152億3084万 | +0.26% | 8.4 | 0.68 |
10/26 | 2,207 | 2,229 | 2,199 | 2,212 | -0.76% | 197,000 | 2084億4598万 | -3.11% | 8.13 | 0.66 |
10/25 | 2,223 | 2,257 | 2,217 | 2,229 | +0.95% | 171,500 | 2100億4796万 | -2.75% | 8.19 | 0.67 |
10/24 | 2,235 | 2,243 | 2,164 | 2,208 | -0.63% | 199,000 | 2080億6904万 | -4.04% | 8.12 | 0.66 |
10/23 | 2,202 | 2,242 | 2,196 | 2,222 | +0.82% | 120,000 | 2093億8832万 | -3.85% | 8.17 | 0.66 |
10/20 | 2,217 | 2,222 | 2,181 | 2,204 | -0.09% | 113,100 | 2076億9211万 | -4.92% | 8.1 | 0.66 |
10/19 | 2,197 | 2,235 | 2,183 | 2,206 | -2.13% | 140,200 | 2078億8058万 | -5.12% | 8.11 | 0.66 |
10/18 | 2,274 | 2,282 | 2,238 | 2,254 | -0.75% | 121,200 | 2124億382万 | -3.43% | 8.28 | 0.67 |
10/17 | 2,290 | 2,305 | 2,254 | 2,271 | +0.66% | 143,100 | 2140億580万 | -2.82% | 8.35 | 0.68 |
10/16 | 2,238 | 2,274 | 2,226 | 2,256 | -1.01% | 104,600 | 2125億9228万 | -3.63% | 8.29 | 0.67 |
10/13 | 2,286 | 2,310 | 2,278 | 2,279 | -2.15% | 140,600 | 2147億5967万 | -2.9% | 8.38 | 0.68 |
10/12 | 2,300 | 2,336 | 2,291 | 2,329 | +2.46% | 117,200 | 2194億7138万 | -0.98% | 8.56 | 0.7 |
10/11 | 2,293 | 2,299 | 2,272 | 2,273 | +0.13% | 147,800 | 2141億9427万 | -3.44% | 8.35 | 0.68 |
10/10 | 2,269 | 2,277 | 2,236 | 2,270 | +3.32% | 144,900 | 2139億1156万 | -3.69% | 8.34 | 0.68 |
10/06 | 2,186 | 2,211 | 2,175 | 2,197 | +0.64% | 106,000 | 2070億3247万 | -6.87% | 8.08 | 0.66 |
10/05 | 2,145 | 2,194 | 2,143 | 2,183 | +2.15% | 139,700 | 2057億1319万 | -7.58% | 8.02 | 0.65 |
10/04 | 2,207 | 2,207 | 2,137 | 2,137 | -5.11% | 229,200 | 2013億7842万 | -9.64% | 7.85 | 0.64 |
10/03 | 2,332 | 2,336 | 2,249 | 2,252 | -3.72% | 145,900 | 2122億1535万 | -4.9% | 8.28 | 0.67 |
10/02 | 2,350 | 2,383 | 2,334 | 2,339 | -0.21% | 125,300 | 2204億1372万 | -1.27% | 8.6 | 0.7 |
09/29 | 2,367 | 2,381 | 2,331 | 2,344 | -0.68% | 207,900 | 2208億8489万 | -0.8% | 8.62 | 0.7 |
09/28 | 2,351 | 2,392 | 2,345 | 2,360 | -2.03% | 139,900 | 2223億9264万 | +0.13% | 8.67 | 0.7 |
09/27 | 2,391 | 2,411 | 2,351 | 2,409 | -0.29% | 141,300 | 2270億1011万 | +2.42% | 8.85 | 0.72 |
09/26 | 2,420 | 2,427 | 2,393 | 2,416 | -0.08% | 139,100 | 2276億6975万 | +3.07% | 8.88 | 0.72 |
09/25 | 2,403 | 2,430 | 2,387 | 2,418 | +0.42% | 120,100 | 2278億5822万 | +3.55% | 8.89 | 0.72 |
09/22 | 2,381 | 2,421 | 2,369 | 2,408 | -0.12% | 175,900 | 2269億1588万 | +3.53% | 8.85 | 0.72 |
09/21 | 2,427 | 2,459 | 2,405 | 2,411 | -0.66% | 163,000 | 2271億9858万 | +4.01% | 8.86 | 0.72 |
09/20 | 2,479 | 2,480 | 2,427 | 2,427 | -1.46% | 192,400 | 2287億633万 | +4.97% | 8.92 | 0.72 |
09/19 | 2,438 | 2,465 | 2,426 | 2,463 | +1.03% | 132,300 | 2320億9876万 | +6.85% | 9.05 | 0.73 |
09/15 | 2,430 | 2,480 | 2,424 | 2,438 | +1.37% | 380,300 | 2297億4290万 | +6.14% | 8.96 | 0.72 |
09/14 | 2,390 | 2,405 | 2,364 | 2,405 | +0.75% | 172,800 | 2266億3318万 | +5.02% | 8.84 | 0.71 |
09/13 | 2,422 | 2,428 | 2,380 | 2,387 | -1.24% | 139,500 | 2249億3696万 | +4.6% | 8.77 | 0.71 |
09/12 | 2,364 | 2,417 | 2,364 | 2,417 | +2.94% | 124,300 | 2277億6399万 | +6.24% | 8.88 | 0.72 |
09/11 | 2,376 | 2,376 | 2,334 | 2,348 | -0.38% | 134,300 | 2212億6183万 | +3.57% | 8.63 | 0.7 |
09/08 | 2,376 | 2,387 | 2,350 | 2,357 | -1.96% | 139,400 | 2221億994万 | +4.25% | 8.66 | 0.7 |
09/07 | 2,404 | 2,421 | 2,399 | 2,404 | 0% | 152,300 | 2265億3894万 | +6.65% | 8.84 | 0.71 |
09/06 | 2,399 | 2,419 | 2,388 | 2,404 | +1.01% | 226,000 | 2265億3894万 | +6.94% | 8.84 | 0.71 |
09/05 | 2,370 | 2,384 | 2,347 | 2,380 | +0.72% | 196,500 | 2242億7732万 | +6.16% | 8.75 | 0.71 |
09/04 | 2,346 | 2,371 | 2,333 | 2,363 | +2.29% | 214,400 | 2226億7534万 | +5.68% | 8.69 | 0.7 |
09/01 | 2,304 | 2,332 | 2,292 | 2,310 | +1.27% | 278,600 | 2176億8093万 | +3.63% | 8.49 | 0.69 |
08/31 | 2,237 | 2,282 | 2,236 | 2,281 | +2.01% | 202,900 | 2149億4814万 | +2.61% | 8.38 | 0.68 |
08/30 | 2,232 | 2,240 | 2,219 | 2,236 | +0.18% | 197,100 | 2107億760万 | +0.81% | 8.22 | 0.66 |
08/29 | 2,263 | 2,263 | 2,231 | 2,232 | -1.11% | 158,200 | 2103億3066万 | +0.72% | 8.2 | 0.66 |
08/28 | 2,212 | 2,257 | 2,210 | 2,257 | +2.87% | 163,400 | 2126億8652万 | +2.03% | 8.3 | 0.67 |
08/25 | 2,192 | 2,208 | 2,182 | 2,194 | -0.36% | 169,900 | 2067億4977万 | -0.59% | 8.06 | 0.65 |
08/24 | 2,218 | 2,225 | 2,202 | 2,202 | -1.12% | 132,600 | 2075億364万 | -0.05% | 8.09 | 0.65 |
08/23 | 2,192 | 2,230 | 2,187 | 2,227 | +0.36% | 194,600 | 2098億5949万 | +1.23% | 8.19 | 0.66 |
08/22 | 2,188 | 2,219 | 2,187 | 2,219 | +1.37% | 90,000 | 2091億562万 | +1.14% | 8.16 | 0.66 |
08/21 | 2,201 | 2,214 | 2,189 | 2,189 | 0% | 99,300 | 2062億7860万 | +0.09% | 8.05 | 0.65 |
08/18 | 2,202 | 2,210 | 2,179 | 2,189 | -1.44% | 100,900 | 2062億7860万 | +0.32% | 8.05 | 0.65 |
08/17 | 2,234 | 2,239 | 2,174 | 2,221 | -0.89% | 154,100 | 2092億9409万 | +1.97% | 8.16 | 0.66 |
08/16 | 2,244 | 2,264 | 2,238 | 2,241 | -0.97% | 88,200 | 2111億7877万 | +3.13% | 8.24 | 0.67 |
08/15 | 2,283 | 2,291 | 2,252 | 2,263 | -0.22% | 164,100 | 2132億5192万 | +4.33% | 8.32 | 0.67 |
08/14 | 2,268 | 2,325 | 2,256 | 2,268 | +0.93% | 232,500 | 2137億2309万 | +4.85% | 8.34 | 0.67 |
08/10 | 2,229 | 2,249 | 2,216 | 2,247 | +1.31% | 99,500 | 2117億4418万 | +4.08% | 8.26 | 0.67 |
08/09 | 2,224 | 2,241 | 2,194 | 2,218 | +0.14% | 345,200 | 2090億1139万 | +2.88% | 8.15 | 0.66 |
08/08 | 2,217 | 2,227 | 2,207 | 2,215 | +0.14% | 132,000 | 2087億2868万 | +2.88% | 8.14 | 0.66 |