株価チャート
2023/09/04～2024/01/31
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 |
| 01/31 | 2,050 | 2,051 | 2,047 | 2,048 | -0.05% | 1,400 | 112億727万 | -1.06% | 6.79 | 1.16 |
| 01/30 | 2,066 | 2,066 | 2,048 | 2,049 | -1.21% | 1,900 | 112億1274万 | -1.21% | 6.8 | 1.16 |
| 01/29 | 2,075 | 2,075 | 2,057 | 2,074 | +0.1% | 3,700 | 113億4955万 | -0.1% | 6.88 | 1.17 |
| 01/26 | 2,062 | 2,072 | 2,058 | 2,072 | +0.34% | 2,600 | 113億3860万 | -0.29% | 6.87 | 1.17 |
| 01/25 | 2,052 | 2,069 | 2,045 | 2,065 | +0.68% | 10,700 | 113億29万 | -0.72% | 6.85 | 1.17 |
| 01/24 | 2,050 | 2,052 | 2,040 | 2,051 | +0.05% | 1,700 | 112億2368万 | -1.54% | 6.8 | 1.16 |
| 01/23 | 2,053 | 2,053 | 2,037 | 2,050 | +0.24% | 2,500 | 112億1821万 | -1.77% | 6.8 | 1.16 |
| 01/22 | 2,033 | 2,053 | 2,033 | 2,045 | +0.34% | 4,700 | 110億6815万 | -2.29% | 6.78 | 1.16 |
| 01/19 | 2,036 | 2,045 | 2,032 | 2,038 | +0.2% | 2,400 | 110億3026万 | -2.72% | 6.76 | 1.15 |
| 01/18 | 2,052 | 2,052 | 2,033 | 2,034 | -0.88% | 2,200 | 110億861万 | -2.96% | 6.75 | 1.15 |
| 01/17 | 2,040 | 2,057 | 2,033 | 2,052 | +0.59% | 3,400 | 111億603万 | -2.15% | 6.81 | 1.16 |
| 01/16 | 2,032 | 2,054 | 2,032 | 2,040 | -0.05% | 4,900 | 110億4109万 | -2.76% | 6.77 | 1.15 |
| 01/15 | 2,038 | 2,050 | 2,038 | 2,041 | +0.15% | 2,800 | 110億4650万 | -2.86% | 6.77 | 1.15 |
| 01/12 | 2,023 | 2,053 | 2,023 | 2,038 | -0.15% | 2,700 | 110億3026万 | -3.09% | 6.76 | 1.15 |
| 01/11 | 2,055 | 2,055 | 2,021 | 2,041 | -0.68% | 6,400 | 110億4650万 | -3.04% | 6.77 | 1.15 |
| 01/10 | 2,069 | 2,072 | 2,050 | 2,055 | -0.68% | 5,600 | 111億2227万 | -2.51% | 6.82 | 1.16 |
| 01/09 | 2,072 | 2,079 | 2,051 | 2,069 | +0.39% | 3,100 | 111億9804万 | -1.94% | 6.86 | 1.17 |
| 01/05 | 2,070 | 2,079 | 2,050 | 2,061 | -0.19% | 4,100 | 111億5475万 | -2.41% | 6.83 | 1.16 |
| 01/04 | 2,070 | 2,070 | 2,012 | 2,065 | -0.24% | 12,200 | 111億7639万 | -2.27% | 6.85 | 1.17 |
| 2023 |
| 12/29 | 2,068 | 2,071 | 2,057 | 2,070 | +0.98% | 7,700 | 112億346万 | -2.08% | 6.98 | 1.16 |
| 12/28 | 2,007 | 2,050 | 1,992 | 2,050 | -5.05% | 23,000 | 110億9521万 | -3.07% | 6.91 | 1.15 |
| 12/27 | 2,133 | 2,160 | 2,127 | 2,159 | -0.6% | 19,300 | 116億8515万 | +1.98% | 7.28 | 1.21 |
| 12/26 | 2,171 | 2,205 | 2,140 | 2,172 | -0.55% | 13,400 | 117億5551万 | +2.65% | 7.33 | 1.21 |
| 12/25 | 2,144 | 2,187 | 2,133 | 2,184 | +2.39% | 9,900 | 118億2046万 | +3.31% | 7.37 | 1.22 |
| 12/22 | 2,123 | 2,136 | 2,122 | 2,133 | -0.28% | 800 | 115億4443万 | +1.23% | 7.19 | 1.19 |
| 12/21 | 2,105 | 2,139 | 2,096 | 2,139 | +1.28% | 3,300 | 115億7690万 | +1.76% | 7.21 | 1.19 |
| 12/20 | 2,119 | 2,119 | 2,098 | 2,112 | -0.33% | 4,600 | 114億3077万 | +0.67% | 7.12 | 1.18 |
| 12/19 | 2,118 | 2,125 | 2,095 | 2,119 | +0.24% | 5,300 | 114億6866万 | +1.19% | 7.15 | 1.18 |
| 12/18 | 2,140 | 2,142 | 2,114 | 2,114 | -0.98% | 2,900 | 114億4160万 | +1.25% | 7.13 | 1.18 |
| 12/15 | 2,153 | 2,153 | 2,131 | 2,135 | -1.61% | 4,400 | 115億5526万 | +2.5% | 7.2 | 1.19 |
| 12/14 | 2,189 | 2,189 | 2,143 | 2,170 | -0.46% | 5,500 | 117億4469万 | +4.53% | 7.32 | 1.21 |
| 12/13 | 2,095 | 2,180 | 2,085 | 2,180 | +3.96% | 17,700 | 117億9881万 | +5.42% | 7.35 | 1.22 |
| 12/12 | 2,075 | 2,097 | 2,075 | 2,097 | +0.96% | 2,300 | 113億4959万 | +1.8% | 7.07 | 1.17 |
| 12/11 | 2,053 | 2,082 | 2,053 | 2,077 | +1.17% | 3,000 | 112億4134万 | +1.02% | 7 | 1.16 |
| 12/08 | 2,082 | 2,091 | 2,051 | 2,053 | -1.39% | 6,000 | 111億1145万 | +0.05% | 6.92 | 1.15 |
| 12/07 | 2,106 | 2,114 | 2,082 | 2,082 | -0.72% | 4,900 | 112億6840万 | +1.66% | 7.02 | 1.16 |
| 12/06 | 2,105 | 2,105 | 2,094 | 2,097 | -0.38% | 1,400 | 113億4959万 | +2.64% | 7.07 | 1.17 |
| 12/05 | 2,089 | 2,110 | 2,089 | 2,105 | +0.38% | 4,000 | 113億9289万 | +3.39% | 7.1 | 1.18 |
| 12/04 | 2,100 | 2,119 | 2,090 | 2,097 | -0.14% | 3,300 | 113億4959万 | +3.3% | 7.07 | 1.17 |
| 12/01 | 2,116 | 2,118 | 2,100 | 2,100 | -0.66% | 2,100 | 113億6583万 | +3.81% | 7.08 | 1.17 |
| 11/30 | 2,120 | 2,126 | 2,114 | 2,114 | -0.33% | 6,100 | 114億4160万 | +4.76% | 7.13 | 1.18 |
| 11/29 | 2,087 | 2,121 | 2,087 | 2,121 | +1.68% | 3,900 | 114億7948万 | +5.42% | 7.15 | 1.18 |
| 11/28 | 2,080 | 2,100 | 2,080 | 2,086 | -0.19% | 1,300 | 112億9005万 | +3.94% | 7.04 | 1.17 |
| 11/27 | 2,110 | 2,128 | 2,090 | 2,090 | -0.48% | 5,000 | 113億1170万 | +4.34% | 7.05 | 1.17 |
| 11/24 | 2,100 | 2,100 | 2,090 | 2,100 | 0% | 4,200 | 113億6583万 | +5.05% | 7.08 | 1.17 |
| 11/22 | 2,111 | 2,111 | 2,084 | 2,100 | -0.52% | 3,100 | 113億6583万 | +5.32% | 7.08 | 1.17 |
| 11/21 | 2,128 | 2,128 | 2,073 | 2,111 | -0.8% | 5,400 | 114億2536万 | +6.13% | 7.12 | 1.18 |
| 11/20 | 2,049 | 2,128 | 2,025 | 2,128 | +5.92% | 9,600 | 115億1737万 | +7.31% | 7.18 | 1.19 |
| 11/17 | 2,020 | 2,022 | 1,990 | 2,009 | +0.05% | 2,300 | 108億7331万 | +1.52% | 6.78 | 1.12 |
| 11/16 | 2,029 | 2,029 | 1,984 | 2,008 | -1.28% | 5,500 | 108億6789万 | +1.26% | 6.77 | 1.12 |
| 11/15 | 2,040 | 2,040 | 2,020 | 2,034 | +0.69% | 5,400 | 110億861万 | +2.42% | 6.86 | 1.14 |
| 11/14 | 1,984 | 2,021 | 1,980 | 2,020 | +2.8% | 8,800 | 109億3284万 | +1.61% | 6.81 | 1.13 |
| 11/13 | 1,993 | 1,993 | 1,965 | 1,965 | -1.06% | 8,400 | 106億3516万 | -1.31% | 6.63 | 1.1 |
| 11/10 | 1,980 | 1,986 | 1,967 | 1,986 | +0.81% | 3,100 | 107億4882万 | -0.5% | 6.7 | 1.11 |
| 11/09 | 1,997 | 1,997 | 1,960 | 1,970 | +0.61% | 2,800 | 106億6223万 | -1.4% | 6.64 | 1.1 |
| 11/08 | 1,988 | 1,999 | 1,953 | 1,958 | -1.51% | 3,900 | 105億9728万 | -2.25% | 6.6 | 1.09 |
| 11/07 | 1,988 | 1,988 | 1,982 | 1,988 | -0.55% | 1,200 | 107億5965万 | -1% | 6.7 | 1.11 |
| 11/06 | 1,999 | 2,003 | 1,955 | 1,999 | +1.16% | 4,800 | 108億1918万 | -0.65% | 6.74 | 1.12 |
| 11/02 | 1,988 | 1,998 | 1,976 | 1,976 | +0.46% | 1,500 | 106億9470万 | -1.89% | 6.66 | 1.1 |
| 11/01 | 1,977 | 1,990 | 1,966 | 1,967 | +1.44% | 900 | 106億4599万 | -2.43% | 6.63 | 1.1 |
| 10/31 | 1,935 | 1,977 | 1,935 | 1,939 | +0.26% | 1,600 | 104億9444万 | -3.96% | 6.54 | 1.08 |
| 10/30 | 1,931 | 1,952 | 1,931 | 1,934 | -0.97% | 1,200 | 104億6738万 | -4.35% | 6.52 | 1.08 |
| 10/27 | 1,986 | 1,986 | 1,948 | 1,953 | +1.3% | 2,500 | 105億7022万 | -3.56% | 6.59 | 1.09 |
| 10/26 | 1,959 | 1,959 | 1,925 | 1,928 | -1.58% | 2,500 | 104億3491万 | -4.84% | 6.5 | 1.08 |
| 10/25 | 1,985 | 1,986 | 1,959 | 1,959 | -1.21% | 3,200 | 106億269万 | -3.45% | 6.61 | 1.09 |
| 10/24 | 1,956 | 1,983 | 1,921 | 1,983 | -0.65% | 8,200 | 107億3259万 | -2.41% | 6.69 | 1.11 |
| 10/23 | 1,975 | 1,998 | 1,975 | 1,996 | +0.81% | 1,300 | 108億295万 | -1.77% | 6.73 | 1.12 |
| 10/20 | 1,965 | 1,998 | 1,965 | 1,980 | +0.05% | 2,000 | 107億1635万 | -2.56% | 6.68 | 1.11 |
| 10/19 | 1,967 | 2,014 | 1,959 | 1,979 | +0.1% | 4,200 | 107億1094万 | -2.66% | 6.67 | 1.11 |
| 10/18 | 1,961 | 1,977 | 1,961 | 1,977 | +0.51% | 1,000 | 107億11万 | -2.71% | 6.67 | 1.1 |
| 10/17 | 1,996 | 2,000 | 1,959 | 1,967 | +0.15% | 5,100 | 106億4599万 | -3.2% | 6.63 | 1.1 |
| 10/16 | 2,019 | 2,020 | 1,951 | 1,964 | -3.96% | 7,600 | 106億2975万 | -3.35% | 6.62 | 1.1 |
| 10/13 | 2,094 | 2,094 | 2,040 | 2,045 | -2.2% | 4,000 | 110億6815万 | +0.59% | 6.9 | 1.14 |
| 10/12 | 2,099 | 2,099 | 2,086 | 2,091 | -0.43% | 2,100 | 113億1711万 | +2.95% | 7.05 | 1.17 |
| 10/11 | 2,097 | 2,100 | 2,097 | 2,100 | +0.91% | 2,600 | 113億6583万 | +3.81% | 7.08 | 1.17 |
| 10/10 | 2,095 | 2,096 | 2,081 | 2,081 | -0.57% | 3,900 | 112億6299万 | +3.33% | 7.02 | 1.16 |
| 10/06 | 2,093 | 2,096 | 2,083 | 2,093 | +0.87% | 3,500 | 113億2794万 | +4.39% | 7.06 | 1.17 |
| 10/05 | 2,045 | 2,083 | 2,038 | 2,075 | +1.77% | 3,000 | 112億3052万 | +3.96% | 7 | 1.16 |
| 10/04 | 2,093 | 2,093 | 2,021 | 2,039 | -3.27% | 8,500 | 110億3567万 | +2.62% | 6.88 | 1.14 |
| 10/03 | 2,111 | 2,112 | 2,086 | 2,108 | +1.2% | 2,500 | 114億912万 | +6.46% | 7.11 | 1.18 |
| 10/02 | 2,075 | 2,103 | 2,075 | 2,083 | +0.39% | 9,500 | 112億7382万 | +5.74% | 7.03 | 1.16 |
| 09/29 | 2,060 | 2,078 | 2,058 | 2,075 | +0.83% | 4,400 | 112億3052万 | +5.81% | 7 | 1.21 |
| 09/28 | 2,030 | 2,058 | 2,030 | 2,058 | +1.43% | 5,800 | 111億3851万 | +5.43% | 6.94 | 1.2 |
| 09/27 | 2,025 | 2,037 | 2,020 | 2,029 | -0.2% | 3,600 | 109億8155万 | +4.43% | 6.84 | 1.19 |
| 09/26 | 2,023 | 2,039 | 2,023 | 2,033 | +0.49% | 2,600 | 110億320万 | +5.12% | 6.86 | 1.19 |
| 09/25 | 2,006 | 2,035 | 2,000 | 2,023 | +1.2% | 13,800 | 109億4908万 | +5.09% | 6.82 | 1.18 |
| 09/22 | 1,982 | 2,012 | 1,982 | 1,999 | +0.2% | 3,000 | 108億1918万 | +4.39% | 6.74 | 1.17 |
| 09/21 | 1,993 | 2,009 | 1,993 | 1,995 | -0.4% | 1,900 | 107億9753万 | +4.5% | 6.73 | 1.17 |
| 09/20 | 2,020 | 2,020 | 2,001 | 2,003 | -0.6% | 1,700 | 108億4083万 | +5.25% | 6.76 | 1.17 |
| 09/19 | 2,001 | 2,015 | 1,981 | 2,015 | +1.26% | 3,800 | 109億578万 | +6.22% | 6.8 | 1.18 |
| 09/15 | 2,008 | 2,008 | 1,989 | 1,990 | -0.95% | 3,400 | 107億7047万 | +5.29% | 6.71 | 1.16 |
| 09/14 | 2,007 | 2,017 | 2,002 | 2,009 | +0.5% | 4,500 | 108億7331万 | +6.58% | 6.78 | 1.18 |
| 09/13 | 1,961 | 1,999 | 1,945 | 1,999 | +2.51% | 5,200 | 108億1918万 | +6.44% | 6.74 | 1.17 |
| 09/12 | 1,963 | 1,963 | 1,946 | 1,950 | -1.37% | 1,400 | 105億5398万 | +4.17% | 6.58 | 1.14 |
| 09/11 | 1,935 | 2,000 | 1,935 | 1,977 | +1.07% | 4,000 | 107億11万 | +5.84% | 6.67 | 1.16 |
| 09/08 | 1,999 | 2,005 | 1,930 | 1,956 | -2.15% | 7,800 | 105億8645万 | +4.99% | 6.6 | 1.14 |
| 09/07 | 1,989 | 2,020 | 1,989 | 1,999 | +0.55% | 13,600 | 108億1918万 | +7.59% | 6.74 | 1.17 |
| 09/06 | 1,926 | 1,988 | 1,926 | 1,988 | +4.25% | 12,600 | 107億5965万 | +7.34% | 6.7 | 1.16 |
| 09/05 | 1,888 | 1,912 | 1,867 | 1,907 | +2.2% | 8,600 | 103億2125万 | +3.25% | 6.43 | 1.12 |
| 09/04 | 1,865 | 1,876 | 1,865 | 1,866 | +0.16% | 2,900 | 100億9935万 | +1.19% | 6.29 | 1.09 |
