株価チャート
2023/08/28~2024/01/24
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 |
01/24 | 2,543 | 2,595 | 2,490 | 2,510 | -1.57% | 140,300 | 346億2241万 | +8.14% | 20.9 | 5.02 |
01/23 | 2,546 | 2,610 | 2,509 | 2,550 | -0.08% | 280,000 | 351億7416万 | +10.97% | 21.23 | 5.1 |
01/22 | 2,420 | 2,559 | 2,390 | 2,552 | +7.23% | 288,800 | 351億9715万 | +12.37% | 21.25 | 5.11 |
01/19 | 2,342 | 2,390 | 2,322 | 2,380 | +2.06% | 84,600 | 328億2493万 | +6.01% | 19.82 | 4.76 |
01/18 | 2,308 | 2,332 | 2,286 | 2,332 | +1.17% | 88,600 | 321億6292万 | +4.71% | 19.42 | 4.67 |
01/17 | 2,358 | 2,378 | 2,305 | 2,305 | -3.23% | 172,600 | 317億9053万 | +4.2% | 19.19 | 4.61 |
01/16 | 2,400 | 2,475 | 2,382 | 2,382 | -0.67% | 197,900 | 328億5252万 | +8.37% | 19.83 | 4.77 |
01/15 | 2,305 | 2,398 | 2,295 | 2,398 | +3.36% | 125,100 | 330億7319万 | +9.85% | 19.97 | 4.8 |
01/12 | 2,300 | 2,331 | 2,265 | 2,320 | +0.39% | 136,000 | 319億9741万 | +7.11% | 19.32 | 4.64 |
01/11 | 2,363 | 2,370 | 2,311 | 2,311 | -1.37% | 106,700 | 318億7328万 | +7.09% | 19.24 | 4.62 |
01/10 | 2,360 | 2,392 | 2,337 | 2,343 | -1.1% | 143,900 | 323億1463万 | +9.03% | 19.51 | 4.69 |
01/09 | 2,323 | 2,406 | 2,314 | 2,369 | +3.36% | 277,600 | 326億7322万 | +10.65% | 19.72 | 4.74 |
01/05 | 2,435 | 2,435 | 2,291 | 2,292 | -6.22% | 290,800 | 316億1124万 | +7.35% | 19.08 | 4.59 |
01/04 | 2,293 | 2,445 | 2,271 | 2,444 | +3.69% | 316,800 | 337億762万 | +14.53% | 20.35 | 4.89 |
2023 |
12/29 | 2,394 | 2,400 | 2,331 | 2,357 | -1.09% | 170,800 | 325億772万 | +10.92% | 19.62 | 4.71 |
12/28 | 2,350 | 2,386 | 2,320 | 2,383 | +1.75% | 229,400 | 328億6631万 | +12.46% | 19.84 | 4.76 |
12/27 | 2,207 | 2,342 | 2,196 | 2,342 | +5.4% | 264,200 | 323億84万 | +11.1% | 19.5 | 4.68 |
12/26 | 2,225 | 2,292 | 2,208 | 2,222 | -0.67% | 174,200 | 306億4580万 | +5.71% | 18.5 | 4.44 |
12/25 | 2,178 | 2,258 | 2,167 | 2,237 | +3.81% | 216,400 | 308億5268万 | +6.57% | 18.63 | 4.47 |
12/22 | 2,198 | 2,211 | 2,142 | 2,155 | -1.96% | 147,800 | 297億2173万 | +3.11% | 17.94 | 4.3 |
12/21 | 2,148 | 2,212 | 2,140 | 2,198 | 0% | 173,000 | 303億336万 | +5.37% | 18.3 | 4.39 |
12/20 | 2,225 | 2,225 | 2,167 | 2,198 | -0.63% | 186,200 | 303億336万 | +5.52% | 18.3 | 4.39 |
12/19 | 2,120 | 2,212 | 2,120 | 2,212 | +4.49% | 194,900 | 304億9637万 | +6.35% | 18.42 | 4.42 |
12/18 | 2,072 | 2,130 | 2,072 | 2,117 | +0.62% | 152,800 | 291億8663万 | +2.07% | 17.63 | 4.23 |
12/15 | 1,940 | 2,108 | 1,940 | 2,104 | +8.01% | 380,500 | 290億740万 | +1.59% | 17.52 | 4.2 |
12/14 | 1,929 | 1,967 | 1,905 | 1,948 | +4.06% | 208,200 | 268億5666万 | -5.85% | 16.22 | 3.89 |
12/13 | 1,926 | 1,959 | 1,856 | 1,872 | -1.32% | 107,300 | 258億887万 | -9.65% | 15.59 | 3.74 |
12/12 | 1,947 | 1,955 | 1,858 | 1,897 | -2.52% | 332,800 | 261億5354万 | -8.84% | 15.79 | 3.79 |
12/11 | 1,962 | 2,032 | 1,933 | 1,946 | -0.51% | 264,300 | 268億2909万 | -6.8% | 16.2 | 3.89 |
12/08 | 1,915 | 1,970 | 1,886 | 1,956 | +0.05% | 227,400 | 269億6696万 | -6.28% | 16.29 | 3.91 |
12/07 | 1,961 | 1,981 | 1,930 | 1,955 | -2.01% | 242,500 | 269億5317万 | -6.01% | 16.28 | 3.9 |
12/06 | 1,990 | 2,015 | 1,965 | 1,995 | +0.61% | 264,200 | 275億464万 | -3.76% | 16.61 | 3.98 |
12/05 | 2,070 | 2,070 | 1,970 | 1,983 | -6.46% | 391,500 | 273億3920万 | -3.92% | 16.51 | 3.96 |
12/04 | 2,088 | 2,146 | 2,078 | 2,120 | +1.83% | 226,400 | 292億2799万 | +3.11% | 17.65 | 4.23 |
12/01 | 2,095 | 2,117 | 2,064 | 2,082 | -2.57% | 223,600 | 287億409万 | +2.01% | 17.33 | 4.16 |
11/30 | 2,200 | 2,200 | 2,111 | 2,137 | -3.78% | 335,400 | 294億6237万 | +5.22% | 17.79 | 4.27 |
11/29 | 2,246 | 2,314 | 2,187 | 2,221 | -2.54% | 329,800 | 306億2046万 | +10.06% | 18.49 | 4.43 |
11/28 | 2,275 | 2,345 | 2,236 | 2,279 | +3.5% | 488,100 | 314億2009万 | +13.95% | 18.98 | 4.55 |
11/27 | 2,213 | 2,293 | 2,187 | 2,202 | 0% | 292,400 | 303億5851万 | +11.1% | 18.33 | 4.4 |
11/24 | 2,136 | 2,205 | 2,123 | 2,202 | +3.82% | 231,500 | 303億5851万 | +11.78% | 18.33 | 4.4 |
11/22 | 2,150 | 2,151 | 2,101 | 2,121 | -2.8% | 226,900 | 292億4178万 | +8.05% | 17.66 | 4.24 |
11/21 | 2,178 | 2,191 | 2,107 | 2,182 | +1.39% | 229,800 | 300億8277万 | +11.55% | 18.17 | 4.36 |
11/20 | 2,035 | 2,165 | 2,026 | 2,152 | +6.91% | 378,600 | 296億6917万 | +10.64% | 17.92 | 4.3 |
11/17 | 2,030 | 2,060 | 1,952 | 2,013 | -2% | 448,400 | 277億5280万 | +3.87% | 16.76 | 4.02 |
11/16 | 2,133 | 2,222 | 2,042 | 2,054 | -3.93% | 513,500 | 283億1806万 | +5.93% | 17.1 | 4.1 |
11/15 | 2,200 | 2,240 | 2,110 | 2,138 | +0.85% | 631,800 | 294億7615万 | +10.38% | 17.8 | 4.27 |
11/14 | 2,250 | 2,330 | 2,015 | 2,120 | +2.86% | 1,461,500 | 292億2799万 | +9.79% | 17.65 | 4.23 |
11/13 | 2,067 | 2,130 | 2,037 | 2,061 | +1.18% | 496,500 | 284億1457万 | +7.23% | 17.16 | 4.12 |
11/10 | 2,010 | 2,037 | 1,974 | 2,037 | -1.12% | 254,400 | 280億8369万 | +6.15% | 16.96 | 4.07 |
11/09 | 2,060 | 2,073 | 1,993 | 2,060 | +2.23% | 180,800 | 284億78万 | +7.46% | 17.15 | 4.11 |
11/08 | 2,144 | 2,188 | 2,011 | 2,015 | -4% | 325,400 | 277億8038万 | +4.95% | 16.78 | 4.02 |
11/07 | 2,058 | 2,136 | 2,058 | 2,099 | +1.06% | 369,700 | 289億3847万 | +8.98% | 17.48 | 4.19 |
11/06 | 2,083 | 2,113 | 2,046 | 2,077 | +8.57% | 545,500 | 286億3516万 | +7.62% | 17.29 | 4.15 |
11/02 | 1,817 | 1,913 | 1,801 | 1,913 | +7.65% | 298,100 | 263億7412万 | -1.19% | 15.93 | 3.82 |
11/01 | 1,830 | 1,830 | 1,723 | 1,777 | -0.45% | 183,500 | 244億9912万 | -8.83% | 14.8 | 3.55 |
10/31 | 1,750 | 1,790 | 1,716 | 1,785 | +0.9% | 145,900 | 246億942万 | -9.34% | 14.86 | 3.56 |
10/30 | 1,760 | 1,795 | 1,745 | 1,769 | -0.84% | 125,100 | 243億8883万 | -11.15% | 14.73 | 3.53 |
10/27 | 1,746 | 1,791 | 1,719 | 1,784 | +2.71% | 147,600 | 245億9563万 | -11.46% | 14.85 | 3.56 |
10/26 | 1,768 | 1,780 | 1,725 | 1,737 | -5.44% | 201,500 | 239億4765万 | -14.64% | 14.46 | 3.47 |
10/25 | 1,838 | 1,886 | 1,813 | 1,837 | +0.99% | 219,800 | 253億2633万 | -10.61% | 15.3 | 3.67 |
10/24 | 1,788 | 1,829 | 1,670 | 1,819 | +2.71% | 413,600 | 250億7817万 | -12.88% | 15.15 | 3.63 |
10/23 | 1,780 | 1,811 | 1,739 | 1,771 | -2.69% | 289,700 | 244億613万 | -16.5% | 14.75 | 3.53 |
10/20 | 1,860 | 1,877 | 1,796 | 1,820 | -4.16% | 285,400 | 250億8140万 | -15.62% | 15.15 | 3.63 |
10/19 | 1,983 | 1,985 | 1,887 | 1,899 | -7% | 388,500 | 261億7010万 | -13.25% | 15.81 | 3.79 |
10/18 | 1,962 | 2,046 | 1,934 | 2,042 | +5.2% | 207,800 | 281億4078万 | -7.98% | 17 | 4.08 |
10/17 | 1,973 | 1,980 | 1,925 | 1,941 | +1.84% | 125,700 | 267億4890万 | -13.58% | 16.16 | 3.87 |
10/16 | 1,947 | 1,973 | 1,896 | 1,906 | -4.08% | 205,100 | 262億6656万 | -16.29% | 15.87 | 3.8 |
10/13 | 2,025 | 2,087 | 1,960 | 1,987 | -1.58% | 251,500 | 273億8282万 | -14.09% | 16.54 | 3.97 |
10/12 | 2,090 | 2,127 | 1,988 | 2,019 | 0% | 372,500 | 278億2381万 | -14.01% | 16.81 | 4.03 |
10/11 | 2,018 | 2,060 | 2,006 | 2,019 | +2.07% | 301,700 | 278億2381万 | -14.99% | 16.81 | 4.03 |
10/10 | 1,984 | 2,023 | 1,940 | 1,978 | +3.89% | 233,500 | 272億5879万 | -17.55% | 16.47 | 3.95 |
10/06 | 1,953 | 1,971 | 1,873 | 1,904 | -3.35% | 426,000 | 262億3900万 | -21.77% | 15.85 | 3.8 |
10/05 | 2,054 | 2,079 | 1,954 | 1,970 | -1.75% | 418,200 | 271億4855万 | -20.31% | 16.4 | 3.93 |
10/04 | 2,060 | 2,080 | 1,984 | 2,005 | -5.42% | 438,300 | 254億2538万 | -19.96% | 16.69 | 3.66 |
10/03 | 2,162 | 2,184 | 2,100 | 2,120 | -2.8% | 221,400 | 268億8369万 | -16.3% | 17.65 | 3.87 |
10/02 | 2,237 | 2,265 | 2,181 | 2,181 | -0.27% | 127,800 | 276億5723万 | -14.67% | 18.16 | 3.99 |
09/29 | 2,242 | 2,259 | 2,182 | 2,187 | -1.53% | 147,400 | 277億3332万 | -15.13% | 18.21 | 6.45 |
09/28 | 2,250 | 2,294 | 2,192 | 2,221 | -1.51% | 142,400 | 281億6447万 | -14.58% | 18.49 | 6.55 |
09/27 | 2,225 | 2,302 | 2,199 | 2,255 | -0.88% | 372,900 | 285億9563万 | -13.9% | 18.78 | 6.65 |
09/26 | 2,321 | 2,335 | 2,273 | 2,275 | -2.57% | 147,700 | 288億4925万 | -13.47% | 18.94 | 6.71 |
09/25 | 2,365 | 2,425 | 2,300 | 2,335 | -1.18% | 208,700 | 296億1011万 | -11.49% | 19.44 | 6.88 |
09/22 | 2,323 | 2,435 | 2,323 | 2,363 | +3.19% | 315,000 | 299億6517万 | -10.42% | 19.67 | 6.97 |
09/21 | 2,265 | 2,311 | 2,231 | 2,290 | +2.19% | 269,100 | 289億8565万 | -13.06% | 19.07 | 6.59 |
09/20 | 2,561 | 2,630 | 2,230 | 2,241 | -15.5% | 887,600 | 283億6543万 | -14.86% | 18.66 | 6.45 |
09/19 | 2,660 | 2,734 | 2,636 | 2,652 | -0.15% | 131,600 | 335億6766万 | +0.68% | 22.08 | 7.63 |
09/15 | 2,690 | 2,690 | 2,556 | 2,656 | +0.26% | 177,400 | 336億1829万 | +1.76% | 22.11 | 7.65 |
09/14 | 2,680 | 2,733 | 2,633 | 2,649 | +0.72% | 137,700 | 335億2969万 | +2.44% | 22.06 | 7.63 |
09/13 | 2,640 | 2,671 | 2,615 | 2,630 | -0.79% | 106,500 | 332億8919万 | +2.57% | 21.9 | 7.57 |
09/12 | 2,759 | 2,771 | 2,651 | 2,651 | -2.68% | 130,300 | 335億5500万 | +4.21% | 22.07 | 7.63 |
09/11 | 2,696 | 2,819 | 2,675 | 2,724 | +0.7% | 210,900 | 344億7900万 | +7.88% | 22.68 | 7.84 |
09/08 | 2,800 | 2,804 | 2,694 | 2,705 | -3.91% | 199,100 | 342億3851万 | +8.03% | 22.52 | 7.79 |
09/07 | 2,816 | 2,822 | 2,718 | 2,815 | -1.23% | 302,300 | 356億3083万 | +13.28% | 23.44 | 8.1 |
09/06 | 2,718 | 2,900 | 2,718 | 2,850 | +5.4% | 429,800 | 360億7384万 | +15.67% | 23.73 | 8.2 |
09/05 | 2,615 | 2,704 | 2,595 | 2,704 | +3.4% | 371,400 | 342億2585万 | +10.68% | 22.51 | 7.78 |
09/04 | 2,874 | 2,885 | 2,615 | 2,615 | -7.95% | 527,100 | 330億9933万 | +7.79% | 21.77 | 7.53 |
09/01 | 2,851 | 2,860 | 2,660 | 2,841 | -0.59% | 439,800 | 359億5992万 | +17.88% | 23.65 | 8.18 |
08/31 | 2,837 | 2,930 | 2,804 | 2,858 | +2.44% | 274,500 | 361億7510万 | +19.93% | 23.8 | 8.23 |
08/30 | 2,728 | 2,816 | 2,728 | 2,790 | +2.95% | 237,500 | 353億1439万 | +18.57% | 23.23 | 8.03 |
08/29 | 2,681 | 2,751 | 2,674 | 2,710 | +0.56% | 136,800 | 343億179万 | +16.56% | 22.56 | 7.8 |
08/28 | 2,761 | 2,790 | 2,691 | 2,695 | -0.59% | 193,300 | 341億1193万 | +17.02% | 22.44 | 7.76 |