株価チャート
2023/08/15~2024/01/11
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 |
01/11 | 1,620 | 1,708 | 1,616 | 1,707 | +8.04% | 19,900 | 75億8153万 | +10.27% | 44.96 | 3.66 |
01/10 | 1,811 | 1,838 | 1,580 | 1,580 | -12.22% | 70,800 | 70億1747万 | +2.86% | 41.62 | 3.38 |
01/09 | 1,715 | 1,812 | 1,670 | 1,800 | +5.14% | 25,700 | 79億9459万 | +17.65% | 47.41 | 3.85 |
01/05 | 1,672 | 1,714 | 1,632 | 1,712 | +2.27% | 7,100 | 76億374万 | +12.93% | 45.09 | 3.67 |
01/04 | 1,640 | 1,676 | 1,557 | 1,674 | +1.64% | 8,100 | 74億3497万 | +11.3% | 44.09 | 3.58 |
2023 |
12/29 | 1,663 | 1,726 | 1,590 | 1,647 | -3.29% | 27,900 | 73億1505万 | +10.31% | 43.38 | 3.46 |
12/28 | 1,619 | 1,744 | 1,579 | 1,703 | +8.33% | 33,100 | 75億6377万 | +14.76% | 44.86 | 3.58 |
12/27 | 1,476 | 1,650 | 1,450 | 1,572 | +3.9% | 32,000 | 69億8194万 | +6.79% | 41.4 | 3.3 |
12/26 | 1,479 | 1,520 | 1,443 | 1,513 | +3.84% | 9,700 | 67億1989万 | +3.21% | 39.85 | 3.18 |
12/25 | 1,550 | 1,550 | 1,451 | 1,457 | -7.2% | 27,900 | 64億7117万 | -0.41% | 38.38 | 3.06 |
12/22 | 1,538 | 1,577 | 1,520 | 1,570 | -0.51% | 4,000 | 69億7306万 | +7.39% | 41.35 | 3.3 |
12/21 | 1,579 | 1,590 | 1,502 | 1,578 | +0.83% | 6,900 | 70億859万 | +8.38% | 41.56 | 3.31 |
12/20 | 1,566 | 1,618 | 1,532 | 1,565 | -3.99% | 12,200 | 69億5085万 | +7.78% | 41.22 | 3.29 |
12/19 | 1,500 | 1,630 | 1,457 | 1,630 | +13.19% | 32,600 | 72億3954万 | +12.65% | 42.93 | 3.42 |
12/18 | 1,477 | 1,490 | 1,426 | 1,440 | -5.08% | 5,400 | 63億9567万 | -0.21% | 37.93 | 3.02 |
12/15 | 1,508 | 1,520 | 1,501 | 1,517 | -0.07% | 2,000 | 67億3766万 | +5.06% | 39.96 | 3.18 |
12/14 | 1,526 | 1,570 | 1,514 | 1,518 | +1.34% | 19,000 | 67億4210万 | +5.2% | 39.98 | 3.19 |
12/13 | 1,493 | 1,500 | 1,377 | 1,498 | +0.6% | 15,200 | 66億5327万 | +3.67% | 39.46 | 3.14 |
12/12 | 1,495 | 1,497 | 1,472 | 1,489 | -0.27% | 3,100 | 66億1330万 | +2.97% | 39.22 | 3.13 |
12/11 | 1,493 | 1,499 | 1,456 | 1,493 | +0.2% | 11,400 | 66億3106万 | +2.97% | 39.32 | 3.13 |
12/08 | 1,550 | 1,550 | 1,427 | 1,490 | +0.68% | 43,900 | 66億1774万 | +2.62% | 39.24 | 3.13 |
12/07 | 1,364 | 1,480 | 1,335 | 1,480 | +10.94% | 75,700 | 65億7333万 | +1.93% | 38.98 | 3.11 |
12/06 | 1,350 | 1,352 | 1,321 | 1,334 | -1.26% | 16,200 | 59億2488万 | -8.13% | 35.14 | 2.8 |
12/05 | 1,379 | 1,379 | 1,350 | 1,351 | -2.24% | 7,300 | 60億38万 | -7.28% | 35.58 | 2.84 |
12/04 | 1,390 | 1,400 | 1,368 | 1,382 | -1.22% | 4,600 | 61億3807万 | -5.54% | 36.4 | 2.9 |
12/01 | 1,439 | 1,439 | 1,395 | 1,399 | -2.78% | 6,100 | 62億1357万 | -4.57% | 36.85 | 2.94 |
11/30 | 1,450 | 1,450 | 1,417 | 1,439 | -0.07% | 5,900 | 63億9123万 | -2.24% | 37.9 | 3.02 |
11/29 | 1,420 | 1,458 | 1,410 | 1,440 | +1.41% | 17,900 | 63億9567万 | -2.51% | 37.93 | 3.02 |
11/28 | 1,407 | 1,420 | 1,395 | 1,420 | +1.5% | 8,200 | 63億684万 | -4.05% | 37.4 | 2.98 |
11/27 | 1,401 | 1,410 | 1,350 | 1,399 | -1.06% | 27,400 | 62億1357万 | -5.73% | 36.85 | 2.94 |
11/24 | 1,420 | 1,423 | 1,398 | 1,414 | -0.28% | 18,200 | 62億8019万 | -4.97% | 37.24 | 2.97 |
11/22 | 1,418 | 1,430 | 1,418 | 1,418 | -0.49% | 12,700 | 62億9796万 | -5.02% | 37.35 | 2.98 |
11/21 | 1,439 | 1,440 | 1,417 | 1,425 | -0.14% | 23,100 | 63億2620万 | -4.81% | 37.53 | 2.99 |
11/20 | 1,410 | 1,452 | 1,410 | 1,427 | +0.28% | 11,400 | 63億3508万 | -5.06% | 37.59 | 2.99 |
11/17 | 1,421 | 1,443 | 1,409 | 1,423 | 0% | 5,000 | 63億1732万 | -5.64% | 37.48 | 2.99 |
11/16 | 1,459 | 1,471 | 1,421 | 1,423 | -3.85% | 9,800 | 63億1732万 | -6.01% | 37.48 | 2.99 |
11/15 | 1,443 | 1,487 | 1,437 | 1,480 | +2.56% | 16,000 | 65億7037万 | -2.82% | 38.98 | 3.11 |
11/14 | 1,511 | 1,532 | 1,421 | 1,443 | -5.99% | 27,500 | 64億611万 | -5.5% | 38.01 | 3.03 |
11/13 | 1,524 | 1,550 | 1,505 | 1,535 | +4.85% | 12,600 | 68億1454万 | +0.33% | 40.43 | 3.22 |
11/10 | 1,496 | 1,502 | 1,460 | 1,464 | -2.27% | 3,200 | 64億9934万 | -4.25% | 38.56 | 3.07 |
11/09 | 1,570 | 1,570 | 1,498 | 1,498 | -3.29% | 6,800 | 66億5028万 | -2.28% | 39.46 | 3.14 |
11/08 | 1,531 | 1,551 | 1,512 | 1,549 | +0.85% | 3,500 | 68億7669万 | +0.65% | 40.8 | 3.25 |
11/07 | 1,583 | 1,585 | 1,535 | 1,536 | -3.09% | 4,300 | 68億1897万 | -0.45% | 40.46 | 3.22 |
11/06 | 1,555 | 1,585 | 1,526 | 1,585 | +3.19% | 12,400 | 70億3651万 | +2.19% | 41.75 | 3.33 |
11/02 | 1,500 | 1,550 | 1,500 | 1,536 | +2.4% | 7,500 | 68億1897万 | -1.22% | 40.46 | 3.22 |
11/01 | 1,485 | 1,505 | 1,482 | 1,500 | +1.01% | 6,500 | 66億5916万 | -4.03% | 39.51 | 3.15 |
10/31 | 1,470 | 1,490 | 1,431 | 1,485 | +2.34% | 15,700 | 65億9256万 | -5.65% | 39.11 | 3.12 |
10/30 | 1,488 | 1,500 | 1,451 | 1,451 | -2.81% | 6,200 | 64億4162万 | -8.45% | 38.22 | 3.04 |
10/27 | 1,476 | 1,510 | 1,450 | 1,493 | +2.12% | 5,500 | 66億2808万 | -6.57% | 39.32 | 3.13 |
10/26 | 1,524 | 1,524 | 1,441 | 1,462 | -5.56% | 10,300 | 64億9046万 | -9.02% | 38.51 | 3.07 |
10/25 | 1,553 | 1,560 | 1,523 | 1,548 | -1.09% | 6,300 | 68億7225万 | -4.21% | 40.77 | 3.25 |
10/24 | 1,517 | 1,619 | 1,450 | 1,565 | +2.35% | 17,700 | 69億4772万 | -3.45% | 41.22 | 3.28 |
10/23 | 1,530 | 1,540 | 1,489 | 1,529 | +1.87% | 11,000 | 67億8148万 | -6.02% | 40.27 | 3.21 |
10/20 | 1,497 | 1,582 | 1,470 | 1,501 | 0% | 6,400 | 66億5729万 | -8.2% | 39.53 | 3.15 |
10/19 | 1,521 | 1,538 | 1,500 | 1,501 | -2.53% | 4,200 | 66億5729万 | -8.7% | 39.53 | 3.15 |
10/18 | 1,544 | 1,553 | 1,530 | 1,540 | +0.52% | 3,400 | 68億3026万 | -6.84% | 40.56 | 3.23 |
10/17 | 1,559 | 1,598 | 1,530 | 1,532 | -1.73% | 5,100 | 67億9478万 | -7.77% | 40.35 | 3.21 |
10/16 | 1,550 | 1,587 | 1,538 | 1,559 | +0.45% | 7,700 | 69億1453万 | -6.59% | 41.06 | 3.27 |
10/13 | 1,580 | 1,604 | 1,552 | 1,552 | -1.83% | 3,600 | 68億8349万 | -7.45% | 40.88 | 3.25 |
10/12 | 1,621 | 1,621 | 1,522 | 1,581 | -3.6% | 6,400 | 70億1211万 | -6.28% | 41.64 | 3.31 |
10/11 | 1,610 | 1,667 | 1,610 | 1,640 | +2.69% | 6,700 | 72億7379万 | -3.36% | 43.2 | 3.44 |
10/10 | 1,550 | 1,636 | 1,550 | 1,597 | +5.48% | 5,900 | 70億8307万 | -6.28% | 42.06 | 3.35 |
10/06 | 1,511 | 1,589 | 1,511 | 1,514 | +0.87% | 13,400 | 67億1495万 | -11.57% | 39.88 | 3.17 |
10/05 | 1,551 | 1,571 | 1,479 | 1,501 | -4.15% | 19,700 | 66億5729万 | -12.94% | 39.53 | 3.15 |
10/04 | 1,620 | 1,644 | 1,548 | 1,566 | -4.63% | 27,800 | 69億4558万 | -9.84% | 41.25 | 3.28 |
10/03 | 1,700 | 1,700 | 1,622 | 1,642 | -1.56% | 14,900 | 72億8266万 | -6.17% | 43.25 | 3.44 |
10/02 | 1,728 | 1,728 | 1,668 | 1,668 | -2.91% | 9,900 | 73億9798万 | -4.96% | 43.93 | 3.5 |
09/29 | 1,702 | 1,719 | 1,701 | 1,718 | +0.88% | 4,600 | 76億1974万 | -2.55% | 45.25 | 3.77 |
09/28 | 1,720 | 1,747 | 1,690 | 1,703 | -1.45% | 7,300 | 75億5321万 | -3.73% | 44.86 | 3.73 |
09/27 | 1,720 | 1,758 | 1,720 | 1,728 | -2.26% | 11,500 | 76億6409万 | -2.7% | 45.51 | 3.79 |
09/26 | 1,797 | 1,797 | 1,764 | 1,768 | -0.34% | 18,700 | 78億4150万 | -0.9% | 46.57 | 3.88 |
09/25 | 1,784 | 1,790 | 1,725 | 1,774 | +0.97% | 11,300 | 78億6811万 | -1% | 46.73 | 3.89 |
09/22 | 1,705 | 1,770 | 1,700 | 1,757 | +2.15% | 8,500 | 77億9271万 | -2.12% | 46.28 | 3.85 |
09/21 | 1,689 | 1,731 | 1,681 | 1,720 | +1.12% | 12,300 | 76億2396万 | -4.66% | 45.3 | 3.77 |
09/20 | 1,681 | 1,702 | 1,681 | 1,701 | +1.37% | 3,900 | 75億3975万 | -6.54% | 44.8 | 3.73 |
09/19 | 1,710 | 1,710 | 1,666 | 1,678 | -1.64% | 15,200 | 74億3780万 | -8.66% | 44.2 | 3.68 |
09/15 | 1,725 | 1,729 | 1,706 | 1,706 | -1.1% | 7,000 | 75億6191万 | -8.13% | 44.93 | 3.74 |
09/14 | 1,727 | 1,730 | 1,692 | 1,725 | -0.29% | 16,200 | 76億4613万 | -7.75% | 45.43 | 3.78 |
09/13 | 1,730 | 1,749 | 1,719 | 1,730 | -0.17% | 6,500 | 76億6829万 | -7.88% | 45.57 | 3.79 |
09/12 | 1,726 | 1,762 | 1,726 | 1,733 | +0.41% | 6,100 | 76億8159万 | -8.16% | 45.65 | 3.8 |
09/11 | 1,728 | 1,740 | 1,725 | 1,726 | -0.63% | 9,600 | 76億5056万 | -9.06% | 45.46 | 3.78 |
09/08 | 1,735 | 1,739 | 1,708 | 1,737 | -1.42% | 19,300 | 76億9932万 | -9.01% | 45.75 | 3.81 |
09/07 | 1,807 | 1,807 | 1,743 | 1,762 | -2.44% | 31,400 | 78億1013万 | -8.23% | 46.41 | 3.86 |
09/06 | 1,824 | 1,834 | 1,802 | 1,806 | -0.88% | 10,100 | 80億516万 | -6.57% | 47.57 | 3.96 |
09/05 | 1,817 | 1,836 | 1,795 | 1,822 | +0.77% | 14,400 | 80億7608万 | -6.37% | 47.99 | 3.99 |
09/04 | 1,817 | 1,819 | 1,775 | 1,808 | +0.44% | 20,700 | 80億1403万 | -7.52% | 47.62 | 3.96 |
09/01 | 1,841 | 1,841 | 1,791 | 1,800 | -0.83% | 20,400 | 79億7857万 | -8.49% | 47.41 | 3.94 |
08/31 | 1,833 | 1,865 | 1,814 | 1,815 | -0.98% | 11,100 | 80億4506万 | -8.33% | 47.81 | 3.98 |
08/30 | 1,884 | 1,910 | 1,832 | 1,833 | -2.45% | 23,700 | 81億2484万 | -7.8% | 48.28 | 4.02 |
08/29 | 1,788 | 1,895 | 1,788 | 1,879 | +5.09% | 22,900 | 83億2874万 | -5.72% | 49.49 | 4.12 |
08/28 | 1,843 | 1,858 | 1,787 | 1,788 | -3.77% | 38,300 | 79億2538万 | -10.47% | 47.09 | 3.92 |
08/25 | 1,839 | 1,884 | 1,835 | 1,858 | -1.01% | 16,500 | 82億3565万 | -7.29% | 48.94 | 4.07 |
08/24 | 1,866 | 1,907 | 1,852 | 1,877 | +0.59% | 41,700 | 83億1987万 | -6.62% | 49.44 | 4.11 |
08/23 | 1,930 | 1,930 | 1,862 | 1,866 | -3.96% | 28,100 | 82億7111万 | -7.26% | 49.15 | 4.09 |
08/22 | 1,969 | 1,983 | 1,901 | 1,943 | -1.27% | 20,300 | 86億1242万 | -3.53% | 51.18 | 4.26 |
08/21 | 1,878 | 2,010 | 1,852 | 1,968 | +7.07% | 45,000 | 86億8781万 | -2.24% | 51.83 | 4.29 |
08/18 | 1,971 | 1,971 | 1,823 | 1,838 | -7.41% | 77,600 | 81億1392万 | -8.87% | 48.41 | 4.01 |
08/17 | 2,090 | 2,090 | 1,985 | 1,985 | -5.79% | 28,300 | 87億6286万 | -1.98% | 52.28 | 4.33 |
08/16 | 2,088 | 2,139 | 2,055 | 2,107 | -0.89% | 13,800 | 93億143万 | +3.69% | 55.5 | 4.6 |
08/15 | 2,144 | 2,162 | 2,100 | 2,126 | -2.3% | 12,400 | 93億8531万 | +4.68% | 56 | 4.64 |