株価チャート
2023/08/31～2024/01/29
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 |
| 01/29 | 5,450 | 5,480 | 5,250 | 5,260 | -0.57% | 45,200 | 118億5078万 | +2.43% | 4.46 | 0.92 |
| 01/26 | 5,300 | 5,500 | 5,230 | 5,290 | -1.49% | 48,500 | 119億1837万 | +3.73% | 4.48 | 0.93 |
| 01/25 | 5,270 | 5,380 | 5,180 | 5,370 | +0.75% | 34,500 | 120億9861万 | +6.06% | 4.55 | 0.94 |
| 01/24 | 5,570 | 5,590 | 5,290 | 5,330 | -3.27% | 51,100 | 120億849万 | +6.03% | 4.52 | 0.93 |
| 01/23 | 5,800 | 5,860 | 5,460 | 5,510 | -3.84% | 94,900 | 124億1403万 | +10.38% | 4.67 | 0.97 |
| 01/22 | 5,570 | 5,850 | 5,570 | 5,730 | +4.37% | 105,400 | 129億969万 | +15.38% | 4.86 | 1 |
| 01/19 | 5,440 | 5,560 | 5,310 | 5,490 | +2.23% | 103,400 | 123億6897万 | +11.56% | 4.65 | 0.96 |
| 01/18 | 5,400 | 5,490 | 5,260 | 5,370 | 0% | 91,700 | 120億9861万 | +9.95% | 4.55 | 0.94 |
| 01/17 | 5,010 | 5,400 | 5,000 | 5,370 | +9.82% | 177,200 | 120億9861万 | +10.84% | 4.55 | 0.94 |
| 01/16 | 5,050 | 5,130 | 4,885 | 4,890 | -2.78% | 111,800 | 110億1717万 | +1.39% | 4.14 | 0.86 |
| 01/15 | 4,825 | 5,050 | 4,805 | 5,030 | +5.78% | 152,200 | 113億3259万 | +4.14% | 4.26 | 0.88 |
| 01/12 | 4,835 | 4,860 | 4,670 | 4,755 | -3.06% | 79,300 | 107億1301万 | -1.31% | 4.03 | 0.83 |
| 01/11 | 4,770 | 4,975 | 4,760 | 4,905 | +4.36% | 171,500 | 110億5096万 | +2.02% | 4.16 | 0.86 |
| 01/10 | 4,900 | 4,960 | 4,590 | 4,700 | -9.62% | 301,000 | 105億8910万 | -1.86% | 3.98 | 0.82 |
| 01/09 | 5,280 | 5,380 | 5,130 | 5,200 | -2.62% | 102,100 | 117億1560万 | +8.97% | 4.41 | 0.91 |
| 01/05 | 5,170 | 5,560 | 5,160 | 5,340 | +3.29% | 187,600 | 120億3102万 | +12.66% | 4.53 | 0.94 |
| 01/04 | 4,775 | 5,370 | 4,775 | 5,170 | +9.3% | 169,100 | 116億4801万 | +9.98% | 4.38 | 0.91 |
| 2023 |
| 12/29 | 4,930 | 4,930 | 4,660 | 4,730 | -5.78% | 146,600 | 106億5669万 | +1.33% | 4.01 | 0.83 |
| 12/28 | 5,080 | 5,090 | 4,960 | 5,020 | -2.33% | 34,900 | 113億1006万 | +7.82% | 4.25 | 0.88 |
| 12/27 | 4,955 | 5,180 | 4,925 | 5,140 | +4.9% | 55,500 | 115億8042万 | +10.92% | 4.36 | 0.9 |
| 12/26 | 5,080 | 5,100 | 4,885 | 4,900 | -3.54% | 43,500 | 110億3970万 | +6.27% | 4.15 | 0.86 |
| 12/25 | 5,200 | 5,400 | 5,000 | 5,080 | -1.36% | 111,700 | 114億4524万 | +10.24% | 4.31 | 0.89 |
| 12/22 | 4,755 | 5,150 | 4,730 | 5,150 | +6.85% | 109,800 | 116億295万 | +12.25% | 4.36 | 0.9 |
| 12/21 | 4,765 | 4,930 | 4,645 | 4,820 | -0.31% | 82,300 | 108億5946万 | +5.91% | 4.08 | 0.85 |
| 12/20 | 4,455 | 4,835 | 4,415 | 4,835 | +10.26% | 156,900 | 108億9325万 | +6.97% | 4.1 | 0.85 |
| 12/19 | 4,350 | 4,475 | 4,255 | 4,385 | +0.69% | 48,500 | 98億7940万 | -2.21% | 3.72 | 0.77 |
| 12/18 | 4,520 | 4,600 | 4,335 | 4,355 | -2.35% | 80,500 | 98億1181万 | -2.64% | 3.69 | 0.76 |
| 12/15 | 4,495 | 4,590 | 4,415 | 4,460 | +0.11% | 60,500 | 100億4838万 | +0.09% | 3.78 | 0.78 |
| 12/14 | 4,725 | 4,750 | 4,400 | 4,455 | -8.71% | 143,300 | 100億3711万 | +0.41% | 3.78 | 0.78 |
| 12/13 | 4,730 | 4,935 | 4,675 | 4,880 | +6.09% | 92,700 | 109億9464万 | +10.21% | 4.14 | 0.86 |
| 12/12 | 4,620 | 4,825 | 4,590 | 4,600 | +1.1% | 64,500 | 103億6380万 | +3.56% | 3.9 | 0.81 |
| 12/11 | 4,485 | 4,650 | 4,420 | 4,550 | +3.06% | 71,000 | 102億5115万 | +0.95% | 3.86 | 0.8 |
| 12/08 | 4,705 | 4,705 | 4,350 | 4,415 | -8.31% | 127,000 | 99億4699万 | -3.24% | 3.74 | 0.77 |
| 12/07 | 4,995 | 5,100 | 4,765 | 4,815 | -4.84% | 79,300 | 108億4819万 | +4.22% | 4.08 | 0.84 |
| 12/06 | 4,845 | 5,150 | 4,765 | 5,060 | +7.09% | 118,200 | 114億18万 | +8.86% | 4.29 | 0.89 |
| 12/05 | 4,550 | 4,845 | 4,540 | 4,725 | +4.54% | 91,400 | 106億4542万 | +1.18% | 4 | 0.83 |
| 12/04 | 4,420 | 4,660 | 4,400 | 4,520 | +2.26% | 56,800 | 101億8356万 | -3.95% | 3.83 | 0.79 |
| 12/01 | 4,290 | 4,490 | 4,270 | 4,420 | +3.15% | 38,300 | 99億5826万 | -6.79% | 3.75 | 0.77 |
| 11/30 | 4,390 | 4,390 | 4,280 | 4,285 | -2.39% | 21,600 | 96億5410万 | -10.41% | 3.63 | 0.75 |
| 11/29 | 4,325 | 4,475 | 4,255 | 4,390 | +0.69% | 40,900 | 98億9067万 | -9.2% | 3.72 | 0.77 |
| 11/28 | 4,275 | 4,375 | 4,255 | 4,360 | +0.35% | 37,300 | 98億2308万 | -10.6% | 3.69 | 0.76 |
| 11/27 | 4,435 | 4,480 | 4,260 | 4,345 | -2.03% | 48,300 | 97億8928万 | -12.06% | 3.68 | 0.76 |
| 11/24 | 4,500 | 4,580 | 4,430 | 4,435 | -0.78% | 40,400 | 99億9205万 | -11.58% | 3.76 | 0.78 |
| 11/22 | 4,560 | 4,650 | 4,455 | 4,470 | -2.19% | 63,800 | 100億7091万 | -12.16% | 3.79 | 0.78 |
| 11/21 | 4,760 | 4,880 | 4,490 | 4,570 | -5.28% | 150,000 | 102億9621万 | -11.52% | 3.87 | 0.8 |
| 11/20 | 4,500 | 4,930 | 4,470 | 4,825 | +5.58% | 214,900 | 108億7072万 | -7.6% | 4.09 | 0.85 |
| 11/17 | 4,170 | 4,600 | 4,150 | 4,570 | +7.78% | 165,200 | 102億9621万 | -13.22% | 3.87 | 0.8 |
| 11/16 | 4,100 | 4,270 | 4,055 | 4,240 | +5.21% | 145,600 | 95億5272万 | -20.41% | 3.59 | 0.74 |
| 11/15 | 3,970 | 4,150 | 3,960 | 4,030 | +2.54% | 128,600 | 90億7959万 | -25.48% | 3.42 | 0.71 |
| 11/14 | 4,080 | 4,100 | 3,930 | 3,930 | -4.38% | 188,000 | 88億5429万 | -28.6% | 3.33 | 0.69 |
| 11/13 | 3,980 | 4,435 | 3,880 | 4,110 | +4.05% | 359,700 | 92億5983万 | -26.45% | 3.48 | 0.72 |
| 11/10 | 4,150 | 4,280 | 3,910 | 3,950 | -0.5% | 528,600 | 88億9935万 | -30.21% | 3.35 | 0.69 |
| 11/09 | 4,300 | 4,335 | 3,850 | 3,970 | -6.15% | 887,400 | 89億4441万 | -30.51% | 3.36 | 0.7 |
| 11/08 | 4,230 | 4,230 | 4,230 | 4,230 | -19.12% | 7,500 | 95億3019万 | -26.75% | 3.58 | 0.74 |
| 11/07 | 5,230 | 5,230 | 5,230 | 5,230 | -16.05% | 8,800 | 117億8319万 | -10.17% | 4.43 | 0.92 |
| 11/06 | 6,050 | 6,390 | 5,830 | 6,230 | +4.71% | 177,700 | 140億3619万 | +6.81% | 5.28 | 1.09 |
| 11/02 | 5,950 | 6,150 | 5,880 | 5,950 | +1.71% | 71,300 | 134億535万 | +2.3% | 5.04 | 1.04 |
| 11/01 | 5,670 | 5,850 | 5,570 | 5,850 | +6.17% | 102,400 | 131億8005万 | +0.71% | 4.96 | 1.03 |
| 10/31 | 5,700 | 5,900 | 5,440 | 5,510 | -1.61% | 64,800 | 124億1403万 | -5.23% | 4.67 | 0.97 |
| 10/30 | 5,550 | 5,710 | 5,530 | 5,600 | -0.53% | 26,800 | 126億1680万 | -4.04% | 4.75 | 0.98 |
| 10/27 | 5,420 | 5,680 | 5,350 | 5,630 | +3.87% | 63,000 | 126億8439万 | -4.04% | 4.77 | 0.99 |
| 10/26 | 5,320 | 5,480 | 5,240 | 5,420 | -0.55% | 79,400 | 122億1126万 | -7.76% | 4.59 | 0.95 |
| 10/25 | 5,660 | 5,720 | 5,440 | 5,450 | -2.5% | 62,200 | 122億7885万 | -7.66% | 4.62 | 0.96 |
| 10/24 | 5,550 | 5,640 | 5,350 | 5,590 | +3.14% | 90,900 | 125億9427万 | -6.02% | 4.74 | 0.98 |
| 10/23 | 5,880 | 5,900 | 5,320 | 5,420 | -9.36% | 199,200 | 122億1126万 | -9.64% | 4.59 | 0.95 |
| 10/20 | 6,220 | 6,280 | 5,770 | 5,980 | -3.7% | 122,400 | 134億7294万 | -1.35% | 5.07 | 1.05 |
| 10/19 | 6,160 | 6,350 | 6,100 | 6,210 | -0.8% | 66,000 | 139億9113万 | +1.94% | 5.26 | 1.09 |
| 10/18 | 6,430 | 6,800 | 6,130 | 6,260 | -1.88% | 138,900 | 141億378万 | +2.3% | 5.31 | 1.1 |
| 10/17 | 6,080 | 6,380 | 5,990 | 6,380 | +6.69% | 92,900 | 143億7414万 | +4.08% | 5.41 | 1.12 |
| 10/16 | 5,870 | 6,150 | 5,820 | 5,980 | +0.67% | 58,800 | 134億7294万 | -2.69% | 5.07 | 1.05 |
| 10/13 | 5,980 | 6,190 | 5,910 | 5,940 | -2.3% | 71,600 | 133億8282万 | -3.93% | 5.03 | 1.04 |
| 10/12 | 6,470 | 6,600 | 5,970 | 6,080 | -3.03% | 152,600 | 136億9824万 | -2.5% | 5.15 | 1.07 |
| 10/11 | 6,470 | 6,490 | 6,180 | 6,270 | -2.49% | 77,000 | 141億2631万 | +0.45% | 5.31 | 1.1 |
| 10/10 | 5,990 | 6,570 | 5,990 | 6,430 | +6.46% | 108,300 | 144億8679万 | +3.06% | 5.45 | 1.13 |
| 10/06 | 5,800 | 6,140 | 5,730 | 6,040 | +2.37% | 104,100 | 136億812万 | -3.08% | 5.12 | 1.06 |
| 10/05 | 5,560 | 5,990 | 5,420 | 5,900 | +11.74% | 125,100 | 132億9270万 | -5.14% | 5 | 1.03 |
| 10/04 | 5,410 | 5,800 | 5,250 | 5,280 | -4.17% | 152,700 | 118億9584万 | -15.14% | 4.47 | 0.93 |
| 10/03 | 5,400 | 5,670 | 5,400 | 5,510 | +2.04% | 91,000 | 124億1403万 | -11.76% | 4.67 | 0.97 |
| 10/02 | 5,500 | 5,690 | 5,350 | 5,400 | -2% | 90,000 | 121億6620万 | -13.41% | 4.58 | 0.95 |
| 09/29 | 5,760 | 5,860 | 5,490 | 5,510 | -5.16% | 94,400 | 124億1403万 | -11.53% | 4.67 | 0.97 |
| 09/28 | 5,830 | 6,090 | 5,730 | 5,810 | +0.69% | 82,900 | 130億8993万 | -6.56% | 4.92 | 1.03 |
| 09/27 | 5,840 | 5,940 | 5,690 | 5,770 | -3.51% | 66,600 | 129億9981万 | -7.28% | 4.89 | 1.02 |
| 09/26 | 6,050 | 6,140 | 5,940 | 5,980 | -1.32% | 40,600 | 134億7294万 | -4.2% | 5.07 | 1.06 |
| 09/25 | 6,270 | 6,290 | 6,050 | 6,060 | -4.87% | 73,200 | 136億5318万 | -2.74% | 5.14 | 1.07 |
| 09/22 | 5,750 | 6,490 | 5,750 | 6,370 | +8.89% | 175,400 | 143億5161万 | +2.56% | 5.4 | 1.12 |
| 09/21 | 5,970 | 6,000 | 5,770 | 5,850 | -3.62% | 75,900 | 131億8005万 | -5.71% | 4.96 | 1.03 |
| 09/20 | 6,500 | 6,580 | 5,980 | 6,070 | -8.03% | 131,500 | 136億7571万 | -2.14% | 5.14 | 1.07 |
| 09/19 | 6,690 | 6,780 | 6,270 | 6,600 | -3.79% | 105,500 | 148億6980万 | +5.89% | 5.59 | 1.16 |
| 09/15 | 6,810 | 7,100 | 6,660 | 6,860 | -2.14% | 99,100 | 154億5558万 | +10.61% | 5.81 | 1.21 |
| 09/14 | 6,820 | 7,060 | 6,520 | 7,010 | +4.01% | 82,500 | 157億9353万 | +13.16% | 5.94 | 1.24 |
| 09/13 | 6,800 | 6,920 | 6,670 | 6,740 | -1.89% | 41,800 | 151億8522万 | +9.45% | 5.71 | 1.19 |
| 09/12 | 6,700 | 6,970 | 6,590 | 6,870 | +5.21% | 63,100 | 154億7811万 | +12.79% | 5.82 | 1.21 |
| 09/11 | 6,740 | 6,740 | 6,500 | 6,530 | -3.55% | 61,300 | 147億1209万 | +8.83% | 5.53 | 1.15 |
| 09/08 | 6,830 | 7,270 | 6,630 | 6,770 | -2.31% | 114,700 | 152億5281万 | +14.86% | 5.74 | 1.19 |
| 09/07 | 7,500 | 7,830 | 6,750 | 6,930 | -4.41% | 385,800 | 156億1329万 | +20.88% | 5.87 | 1.22 |
| 09/06 | 6,180 | 7,250 | 6,000 | 7,250 | +16% | 300,400 | 163億3425万 | +30.72% | 6.14 | 1.28 |
| 09/05 | 6,290 | 6,390 | 6,030 | 6,250 | +0.97% | 94,700 | 140億8125万 | +17.24% | 5.3 | 1.1 |
| 09/04 | 6,300 | 6,470 | 6,060 | 6,190 | -1.12% | 137,300 | 139億4607万 | +20.15% | 5.25 | 1.09 |
| 09/01 | 5,810 | 6,560 | 5,690 | 6,260 | +9.25% | 169,000 | 141億378万 | +25.78% | 5.31 | 1.1 |
| 08/31 | 6,060 | 6,110 | 5,700 | 5,730 | -3.86% | 69,400 | 129億969万 | +19.35% | 4.86 | 1.01 |
