株価チャート
2023/09/14～2024/02/13
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 |
| 02/13 | 1,741 | 1,741 | 1,687 | 1,740 | -0.57% | 4,300 | 77億6847万 | +3.57% | 45.83 | 3.73 |
| 02/09 | 1,780 | 1,782 | 1,748 | 1,750 | -2.02% | 6,200 | 78億1312万 | +4.23% | 46.09 | 3.75 |
| 02/08 | 1,760 | 1,786 | 1,738 | 1,786 | +2.06% | 5,600 | 79億7384万 | +6.56% | 47.04 | 3.82 |
| 02/07 | 1,745 | 1,764 | 1,715 | 1,750 | +0.29% | 3,100 | 78億1312万 | +4.73% | 46.09 | 3.75 |
| 02/06 | 1,758 | 1,758 | 1,715 | 1,745 | +0.29% | 3,200 | 77億9079万 | +4.55% | 45.96 | 3.74 |
| 02/05 | 1,692 | 1,743 | 1,690 | 1,740 | +2.84% | 4,400 | 77億6847万 | +4.69% | 45.83 | 3.73 |
| 02/02 | 1,674 | 1,692 | 1,661 | 1,692 | +1.14% | 3,500 | 75億5417万 | +2.36% | 44.57 | 3.62 |
| 02/01 | 1,640 | 1,673 | 1,631 | 1,673 | +0.06% | 2,600 | 74億6934万 | +1.83% | 44.06 | 3.58 |
| 01/31 | 1,673 | 1,673 | 1,658 | 1,672 | -0.06% | 1,600 | 74億6487万 | +2.01% | 44.04 | 3.58 |
| 01/30 | 1,671 | 1,673 | 1,634 | 1,673 | +0.3% | 4,300 | 74億6934万 | +2.32% | 44.06 | 3.58 |
| 01/29 | 1,670 | 1,684 | 1,646 | 1,668 | +0.48% | 6,400 | 74億4701万 | +2.27% | 43.93 | 3.57 |
| 01/26 | 1,655 | 1,674 | 1,641 | 1,660 | 0% | 3,200 | 74億1130万 | +1.84% | 43.72 | 3.55 |
| 01/25 | 1,664 | 1,670 | 1,647 | 1,660 | -0.66% | 3,300 | 74億1130万 | +2.41% | 43.72 | 3.55 |
| 01/24 | 1,652 | 1,673 | 1,639 | 1,671 | +0.18% | 3,200 | 74億6041万 | +3.47% | 44.01 | 3.58 |
| 01/23 | 1,672 | 1,686 | 1,650 | 1,668 | -0.12% | 5,900 | 74億4701万 | +3.67% | 43.93 | 3.57 |
| 01/22 | 1,620 | 1,670 | 1,603 | 1,670 | +3.09% | 13,900 | 74億1720万 | +4.24% | 43.99 | 3.58 |
| 01/19 | 1,602 | 1,631 | 1,600 | 1,620 | +1.12% | 2,900 | 71億9513万 | +1.57% | 42.67 | 3.47 |
| 01/18 | 1,605 | 1,630 | 1,595 | 1,602 | -0.19% | 2,000 | 71億1518万 | +0.75% | 42.19 | 3.43 |
| 01/17 | 1,603 | 1,638 | 1,603 | 1,605 | +0.12% | 1,400 | 71億2851万 | +1.26% | 42.27 | 3.44 |
| 01/16 | 1,656 | 1,656 | 1,603 | 1,603 | -2.79% | 4,600 | 71億1962万 | +1.46% | 42.22 | 3.43 |
| 01/15 | 1,622 | 1,649 | 1,590 | 1,649 | +1.66% | 9,400 | 73億2393万 | +5.03% | 43.43 | 3.53 |
| 01/12 | 1,681 | 1,705 | 1,582 | 1,622 | -4.98% | 14,200 | 72億401万 | +4.11% | 42.72 | 3.47 |
| 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 |
