株価チャート
2023/09/05～2024/02/01
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 |
| 02/01 | 2,691 | 2,711 | 2,653 | 2,680 | -2.08% | 418,200 | 2628億1527万 | -5.17% | 36.23 | 9.37 |
| 01/31 | 2,700 | 2,744 | 2,690 | 2,737 | +0.33% | 220,400 | 2684億499万 | -3.73% | 37 | 9.57 |
| 01/30 | 2,754 | 2,757 | 2,708 | 2,728 | +0.66% | 174,300 | 2675億2241万 | -4.58% | 36.88 | 9.54 |
| 01/29 | 2,696 | 2,747 | 2,645 | 2,710 | +0.15% | 344,700 | 2657億5723万 | -5.8% | 36.63 | 9.47 |
| 01/26 | 2,680 | 2,745 | 2,661 | 2,706 | -0.48% | 394,400 | 2653億6497万 | -6.63% | 36.58 | 9.46 |
| 01/25 | 2,765 | 2,786 | 2,680 | 2,719 | -2.79% | 613,900 | 2666億3982万 | -6.85% | 36.75 | 9.51 |
| 01/24 | 2,769 | 2,804 | 2,739 | 2,797 | -0.11% | 411,200 | 2742億8892万 | -4.8% | 37.81 | 9.78 |
| 01/23 | 2,747 | 2,823 | 2,714 | 2,800 | +3.55% | 655,000 | 2745億8312万 | -5.02% | 37.85 | 9.79 |
| 01/22 | 2,662 | 2,716 | 2,635 | 2,704 | +2.81% | 383,000 | 2650億8231万 | -8.56% | 36.55 | 9.45 |
| 01/19 | 2,598 | 2,672 | 2,583 | 2,630 | +2.45% | 316,900 | 2578億2784万 | -11.45% | 35.55 | 9.2 |
| 01/18 | 2,620 | 2,635 | 2,566 | 2,567 | -2.95% | 595,400 | 2516億5173万 | -14.15% | 34.7 | 8.97 |
| 01/17 | 2,780 | 2,781 | 2,645 | 2,645 | -5.57% | 630,100 | 2592億9834万 | -12.04% | 35.75 | 9.25 |
| 01/16 | 2,846 | 2,876 | 2,786 | 2,801 | -2.74% | 424,400 | 2745億9155万 | -7.19% | 37.86 | 9.79 |
| 01/15 | 2,892 | 2,895 | 2,825 | 2,880 | -0.35% | 294,300 | 2823億3619万 | -4.76% | 38.93 | 10.07 |
| 01/12 | 2,985 | 2,993 | 2,832 | 2,890 | -5.4% | 1,021,000 | 2833億1652万 | -4.43% | 39.07 | 10.1 |
| 01/11 | 3,050 | 3,085 | 3,015 | 3,055 | +0.66% | 367,800 | 2994億9203万 | +1.13% | 41.3 | 10.68 |
| 01/10 | 2,955 | 3,035 | 2,910 | 3,035 | +3.27% | 381,400 | 2975億3136万 | +0.8% | 41.03 | 10.61 |
| 01/09 | 2,925 | 2,939 | 2,888 | 2,939 | +0.82% | 338,900 | 2881億2016万 | -2.2% | 39.73 | 10.28 |
| 01/05 | 2,950 | 2,963 | 2,869 | 2,915 | -0.27% | 381,500 | 2857億6736万 | -2.96% | 39.4 | 10.19 |
| 01/04 | 2,910 | 2,934 | 2,883 | 2,923 | -2.73% | 240,200 | 2865億5162万 | -2.63% | 39.51 | 10.22 |
| 2023 |
| 12/29 | 2,964 | 3,035 | 2,942 | 3,005 | +1.21% | 271,100 | 2945億9036万 | +0.13% | 40.62 | 10.5 |
| 12/28 | 2,996 | 3,010 | 2,946 | 2,969 | +0.07% | 309,000 | 2910億6116万 | -0.97% | 40.13 | 10.38 |
| 12/27 | 2,921 | 3,010 | 2,894 | 2,967 | +1.54% | 371,000 | 2908億6509万 | -0.9% | 40.11 | 10.37 |
| 12/26 | 2,935 | 2,971 | 2,878 | 2,922 | -0.03% | 474,200 | 2864億5359万 | -2.34% | 39.5 | 10.21 |
| 12/25 | 3,095 | 3,095 | 2,860 | 2,923 | -5.71% | 691,300 | 2865億5162万 | -2.14% | 39.51 | 10.22 |
| 12/22 | 3,140 | 3,140 | 3,055 | 3,100 | -1.74% | 337,400 | 3039億354万 | +4.1% | 41.9 | 10.83 |
| 12/21 | 3,170 | 3,190 | 3,120 | 3,155 | -0.47% | 335,700 | 3092億9537万 | +6.52% | 42.65 | 11.03 |
| 12/20 | 3,260 | 3,295 | 3,110 | 3,170 | -2.16% | 488,200 | 3107億6587万 | +7.53% | 42.85 | 11.08 |
| 12/19 | 3,170 | 3,255 | 3,170 | 3,240 | +0.78% | 300,100 | 3176億2821万 | +10.35% | 43.8 | 11.32 |
| 12/18 | 3,160 | 3,245 | 3,155 | 3,215 | +0.63% | 384,800 | 3151億7738万 | +10.1% | 43.46 | 11.24 |
| 12/15 | 3,120 | 3,235 | 3,095 | 3,195 | +4.24% | 1,182,800 | 3132億1671万 | +9.68% | 43.19 | 11.17 |
| 12/14 | 3,135 | 3,160 | 3,025 | 3,065 | +1.32% | 374,400 | 3004億7237万 | +5.51% | 41.43 | 10.71 |
| 12/13 | 3,040 | 3,075 | 2,968 | 3,025 | +0.5% | 327,600 | 2965億5103万 | +4.42% | 40.89 | 10.57 |
| 12/12 | 3,150 | 3,150 | 2,994 | 3,010 | -4.44% | 518,100 | 2950億8053万 | +4.3% | 40.69 | 10.52 |
| 12/11 | 3,020 | 3,150 | 3,020 | 3,150 | +5.99% | 576,700 | 3088億521万 | +9.38% | 42.58 | 11.01 |
| 12/08 | 2,979 | 3,040 | 2,944 | 2,972 | +1.47% | 579,700 | 2913億5526万 | +4.03% | 40.17 | 10.39 |
| 12/07 | 2,926 | 2,989 | 2,870 | 2,929 | -0.85% | 460,400 | 2871億3982万 | +3.24% | 39.59 | 10.24 |
| 12/06 | 2,885 | 2,987 | 2,885 | 2,954 | +2.93% | 385,800 | 2895億9066万 | +4.68% | 39.93 | 10.32 |
| 12/05 | 2,850 | 2,918 | 2,834 | 2,870 | +1.77% | 416,400 | 2813億5585万 | +2.32% | 38.8 | 10.03 |
| 12/04 | 2,761 | 2,843 | 2,735 | 2,820 | +0.32% | 333,100 | 2764億5418万 | +1.11% | 38.12 | 9.86 |
| 12/01 | 2,871 | 2,875 | 2,799 | 2,811 | -2.23% | 294,900 | 2755億7188万 | +1.41% | 38 | 9.82 |
| 11/30 | 2,895 | 2,940 | 2,840 | 2,875 | -1.44% | 256,600 | 2818億4602万 | +4.24% | 38.86 | 10.05 |
| 11/29 | 2,895 | 2,935 | 2,886 | 2,917 | +1.46% | 207,200 | 2859億6342万 | +6.54% | 39.43 | 10.19 |
| 11/28 | 2,899 | 2,972 | 2,865 | 2,875 | -0.42% | 328,500 | 2818億4602万 | +6.21% | 38.86 | 10.05 |
| 11/27 | 2,914 | 2,990 | 2,866 | 2,887 | -1.5% | 254,800 | 2830億2242万 | +7.56% | 39.03 | 10.09 |
| 11/24 | 2,880 | 3,015 | 2,880 | 2,931 | +1.81% | 423,900 | 2873億3589万 | +10.02% | 39.62 | 10.24 |
| 11/22 | 2,940 | 2,944 | 2,827 | 2,879 | -1.03% | 273,400 | 2822億3815万 | +8.64% | 38.92 | 10.06 |
| 11/21 | 2,812 | 2,930 | 2,806 | 2,909 | +3.67% | 412,900 | 2851億7916万 | +10.15% | 39.32 | 10.17 |
| 11/20 | 2,691 | 2,826 | 2,669 | 2,806 | +4.23% | 317,200 | 2750億8172万 | +6.77% | 37.93 | 9.81 |
| 11/17 | 2,663 | 2,698 | 2,641 | 2,692 | +0.07% | 281,100 | 2639億591万 | +2.63% | 36.39 | 9.41 |
| 11/16 | 2,832 | 2,832 | 2,681 | 2,690 | -4.47% | 293,100 | 2637億984万 | +2.44% | 36.36 | 9.4 |
| 11/15 | 2,900 | 2,914 | 2,764 | 2,816 | -1.61% | 474,600 | 2760億6205万 | +7.11% | 38.07 | 9.84 |
| 11/14 | 2,898 | 2,900 | 2,806 | 2,862 | +0.49% | 511,400 | 2805億7159万 | +8.99% | 38.69 | 10 |
| 11/13 | 3,030 | 3,035 | 2,824 | 2,848 | -5.85% | 678,900 | 2791億9912万 | +8.66% | 38.5 | 9.95 |
| 11/10 | 2,845 | 3,070 | 2,791 | 3,025 | +0.33% | 1,214,900 | 2965億5103万 | +15.5% | 40.89 | 10.57 |
| 11/09 | 2,900 | 3,045 | 2,875 | 3,015 | +5.79% | 801,300 | 2955億7070万 | +15.87% | 40.76 | 10.54 |
| 11/08 | 2,862 | 2,897 | 2,795 | 2,850 | +3.19% | 422,500 | 2793億9519万 | +10.12% | 38.52 | 9.96 |
| 11/07 | 2,758 | 2,790 | 2,734 | 2,762 | -3.16% | 431,700 | 2707億6825万 | +7.1% | 37.34 | 9.65 |
| 11/06 | 2,723 | 2,906 | 2,718 | 2,852 | +10.84% | 703,100 | 2795億9125万 | +10.84% | 38.55 | 9.97 |
| 11/02 | 2,521 | 2,586 | 2,483 | 2,573 | +4.13% | 435,000 | 2522億3993万 | +0.39% | 34.78 | 8.99 |
| 11/01 | 2,541 | 2,541 | 2,447 | 2,471 | -3.36% | 622,200 | 2422億4053万 | -3.66% | 33.4 | 8.64 |
| 10/31 | 2,475 | 2,560 | 2,461 | 2,557 | +1.27% | 306,500 | 2506億7140万 | -0.54% | 34.56 | 8.94 |
| 10/30 | 2,458 | 2,544 | 2,453 | 2,525 | +1.9% | 434,900 | 2475億3433万 | -1.94% | 34.13 | 8.82 |
| 10/27 | 2,400 | 2,478 | 2,356 | 2,478 | +3.25% | 384,300 | 2429億2676万 | -3.95% | 33.5 | 8.66 |
| 10/26 | 2,400 | 2,496 | 2,374 | 2,400 | -1.76% | 591,900 | 2352億8016万 | -7.12% | 32.44 | 8.39 |
| 10/25 | 2,438 | 2,479 | 2,367 | 2,443 | +2.17% | 675,800 | 2394億9559万 | -6% | 33.02 | 8.54 |
| 10/24 | 2,227 | 2,416 | 2,214 | 2,391 | +12.41% | 1,361,400 | 2343億9785万 | -8.6% | 32.32 | 8.36 |
| 10/23 | 2,262 | 2,263 | 2,101 | 2,127 | -8% | 1,200,600 | 2084億4217万 | -19.43% | 28.75 | 7.43 |
| 10/20 | 2,361 | 2,361 | 2,261 | 2,312 | -3.06% | 1,099,100 | 2265億7183万 | -13.6% | 31.25 | 8.08 |
| 10/19 | 2,500 | 2,500 | 2,360 | 2,385 | -7.34% | 645,900 | 2337億2570万 | -11.8% | 32.24 | 8.33 |
| 10/18 | 2,640 | 2,640 | 2,523 | 2,574 | -3.01% | 247,100 | 2522億4736万 | -5.65% | 34.79 | 8.99 |
| 10/17 | 2,631 | 2,708 | 2,622 | 2,654 | +2.71% | 427,900 | 2600億8722万 | -3.28% | 35.88 | 9.27 |
| 10/16 | 2,624 | 2,631 | 2,576 | 2,584 | -3.9% | 340,400 | 2532億2734万 | -6.21% | 34.93 | 9.03 |
| 10/13 | 2,750 | 2,770 | 2,680 | 2,689 | -2.75% | 206,100 | 2635億1715万 | -2.89% | 36.35 | 9.39 |
| 10/12 | 2,756 | 2,789 | 2,732 | 2,765 | +0.29% | 237,200 | 2709億6502万 | -0.61% | 37.38 | 9.66 |
| 10/11 | 2,794 | 2,849 | 2,757 | 2,757 | +0.15% | 289,800 | 2701億8103万 | -1.29% | 37.27 | 9.63 |
| 10/10 | 2,762 | 2,798 | 2,733 | 2,753 | +0.92% | 280,600 | 2697億8904万 | -1.71% | 37.21 | 9.62 |
| 10/06 | 2,753 | 2,788 | 2,708 | 2,728 | -2.68% | 164,800 | 2673億3908万 | -2.88% | 36.88 | 9.53 |
| 10/05 | 2,640 | 2,813 | 2,640 | 2,803 | +7.6% | 475,900 | 2746億8895万 | -0.5% | 37.89 | 9.79 |
| 10/04 | 2,600 | 2,665 | 2,588 | 2,605 | -1.7% | 283,000 | 2552億8531万 | -7.62% | 35.21 | 9.1 |
| 10/03 | 2,624 | 2,672 | 2,619 | 2,650 | +0.34% | 283,100 | 2596億9523万 | -6.53% | 35.82 | 9.26 |
| 10/02 | 2,631 | 2,689 | 2,600 | 2,641 | +1.46% | 270,800 | 2588億1324万 | -7.2% | 35.7 | 9.23 |
| 09/29 | 2,618 | 2,632 | 2,585 | 2,603 | -0.61% | 213,800 | 2550億8931万 | -8.86% | 40.43 | 9.62 |
| 09/28 | 2,661 | 2,677 | 2,591 | 2,619 | +0.19% | 270,700 | 2566億5728万 | -8.62% | 40.67 | 9.68 |
| 09/27 | 2,600 | 2,653 | 2,593 | 2,614 | -0.61% | 328,500 | 2561億6729万 | -9.05% | 40.6 | 9.66 |
| 09/26 | 2,663 | 2,710 | 2,626 | 2,630 | -0.57% | 319,900 | 2577億3526万 | -8.68% | 40.85 | 9.72 |
| 09/25 | 2,638 | 2,685 | 2,618 | 2,645 | +0.11% | 365,400 | 2592億523万 | -8.45% | 41.08 | 9.77 |
| 09/22 | 2,542 | 2,684 | 2,514 | 2,642 | +1.97% | 577,400 | 2589億1124万 | -8.74% | 41.03 | 9.76 |
| 09/21 | 2,766 | 2,766 | 2,554 | 2,591 | -6.5% | 664,800 | 2539億1333万 | -10.75% | 40.24 | 9.57 |
| 09/20 | 2,845 | 2,848 | 2,769 | 2,771 | -3.28% | 314,000 | 2715億5301万 | -4.94% | 43.03 | 10.24 |
| 09/19 | 2,978 | 3,005 | 2,847 | 2,865 | -4.47% | 354,900 | 2807億6484万 | -1.85% | 44.49 | 10.59 |
| 09/15 | 3,025 | 3,025 | 2,967 | 2,999 | -0.53% | 200,600 | 2938億9660万 | +2.71% | 46.58 | 11.08 |
| 09/14 | 3,010 | 3,035 | 2,983 | 3,015 | 0% | 136,000 | 2954億6457万 | +3.4% | 46.82 | 11.14 |
| 09/13 | 2,994 | 3,030 | 2,987 | 3,015 | +0.67% | 118,300 | 2954億6457万 | +3.82% | 46.82 | 11.14 |
| 09/12 | 2,990 | 3,035 | 2,986 | 2,995 | +0.77% | 133,200 | 2935億460万 | +3.56% | 46.51 | 11.07 |
| 09/11 | 2,950 | 3,050 | 2,938 | 2,972 | +1.36% | 198,100 | 2912億5065万 | +3.09% | 46.16 | 10.98 |
| 09/08 | 2,914 | 2,993 | 2,910 | 2,932 | -0.03% | 221,900 | 2873億3072万 | +2.12% | 45.54 | 10.83 |
| 09/07 | 2,981 | 2,985 | 2,910 | 2,933 | -2.72% | 177,000 | 2874億2872万 | +2.41% | 45.55 | 10.84 |
| 09/06 | 3,020 | 3,035 | 2,991 | 3,015 | -0.17% | 124,900 | 2954億6457万 | +5.53% | 46.82 | 11.14 |
| 09/05 | 2,994 | 3,040 | 2,987 | 3,020 | +1.55% | 183,900 | 2959億5456万 | +6% | 46.9 | 11.16 |
