株価チャート
2023/08/18～2024/01/16
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 |
| 01/16 | 1,121 | 1,124 | 1,099 | 1,100 | -1.87% | 14,600 | 105億8695万 | -0.09% | 12.41 | 1.97 |
| 01/15 | 1,097 | 1,129 | 1,097 | 1,121 | +2.37% | 11,300 | 107億8906万 | +1.63% | 12.64 | 2.01 |
| 01/12 | 1,112 | 1,123 | 1,090 | 1,095 | -1.53% | 14,600 | 105億3882万 | -0.73% | 12.35 | 1.96 |
| 01/11 | 1,135 | 1,135 | 1,111 | 1,112 | -2.03% | 14,100 | 107億244万 | +0.54% | 12.54 | 1.99 |
| 01/10 | 1,158 | 1,167 | 1,131 | 1,135 | -1.99% | 28,500 | 109億2380万 | +2.25% | 12.8 | 2.04 |
| 01/09 | 1,167 | 1,174 | 1,130 | 1,158 | -0.09% | 23,100 | 111億4517万 | +4.04% | 13.06 | 2.08 |
| 01/05 | 1,140 | 1,195 | 1,117 | 1,159 | +2.29% | 83,900 | 111億5479万 | +3.95% | 13.07 | 2.08 |
| 01/04 | 1,118 | 1,135 | 1,095 | 1,133 | +0.18% | 32,500 | 109億455万 | +1.61% | 12.78 | 2.03 |
| 2023 |
| 12/29 | 1,120 | 1,131 | 1,104 | 1,131 | +1.53% | 25,200 | 108億8530万 | +1.34% | 12.8 | 2.03 |
| 12/28 | 1,105 | 1,117 | 1,095 | 1,114 | +0.09% | 11,300 | 107億2169万 | 0% | 12.6 | 2 |
| 12/27 | 1,103 | 1,113 | 1,095 | 1,113 | +1.09% | 12,300 | 107億1206万 | -0.09% | 12.59 | 1.99 |
| 12/26 | 1,113 | 1,122 | 1,101 | 1,101 | -1.08% | 13,100 | 105億9657万 | -1.26% | 12.46 | 1.97 |
| 12/25 | 1,110 | 1,174 | 1,102 | 1,113 | +1.37% | 26,900 | 107億1206万 | -0.36% | 12.59 | 1.99 |
| 12/22 | 1,089 | 1,120 | 1,089 | 1,098 | +0.83% | 21,300 | 105億6770万 | -1.61% | 12.42 | 1.97 |
| 12/21 | 1,080 | 1,095 | 1,075 | 1,089 | +0.83% | 12,100 | 103億9940万 | -2.24% | 12.22 | 1.94 |
| 12/20 | 1,070 | 1,091 | 1,066 | 1,080 | +1.69% | 17,600 | 103億1346万 | -2.96% | 12.12 | 1.92 |
| 12/19 | 1,047 | 1,065 | 1,040 | 1,062 | +1.43% | 19,100 | 101億4156万 | -4.5% | 11.92 | 1.89 |
| 12/18 | 1,050 | 1,055 | 1,042 | 1,047 | -0.76% | 16,300 | 99億9832万 | -5.76% | 11.75 | 1.86 |
| 12/15 | 1,054 | 1,063 | 1,050 | 1,055 | -0.47% | 15,100 | 100億7472万 | -5.04% | 11.84 | 1.88 |
| 12/14 | 1,108 | 1,113 | 1,050 | 1,060 | -3.55% | 28,200 | 101億2247万 | -4.59% | 11.9 | 1.88 |
| 12/13 | 1,065 | 1,110 | 1,061 | 1,099 | +4.17% | 14,400 | 104億9490万 | -0.9% | 12.34 | 1.95 |
| 12/12 | 1,078 | 1,079 | 1,050 | 1,055 | -2.13% | 35,900 | 100億7472万 | -4.7% | 11.84 | 1.88 |
| 12/11 | 1,111 | 1,120 | 1,078 | 1,078 | -2% | 18,700 | 102億9436万 | -2.71% | 12.1 | 1.92 |
| 12/08 | 1,113 | 1,118 | 1,096 | 1,100 | -1.79% | 33,900 | 105億445万 | -0.72% | 12.35 | 1.96 |
| 12/07 | 1,139 | 1,139 | 1,120 | 1,120 | -1.67% | 14,200 | 106億9544万 | +1.36% | 12.57 | 1.99 |
| 12/06 | 1,141 | 1,158 | 1,131 | 1,139 | +0.18% | 25,200 | 108億7688万 | +3.36% | 12.79 | 2.03 |
| 12/05 | 1,166 | 1,166 | 1,137 | 1,137 | -2.99% | 23,800 | 108億5778万 | +3.65% | 12.76 | 2.02 |
| 12/04 | 1,168 | 1,190 | 1,168 | 1,172 | -1.84% | 42,100 | 111億9201万 | +7.23% | 13.16 | 2.08 |
| 12/01 | 1,228 | 1,228 | 1,179 | 1,194 | -2.13% | 41,600 | 114億210万 | +9.84% | 13.4 | 2.12 |
| 11/30 | 1,219 | 1,224 | 1,200 | 1,220 | +0.83% | 34,500 | 116億5039万 | +12.96% | 13.69 | 2.17 |
| 11/29 | 1,142 | 1,231 | 1,142 | 1,210 | +5.58% | 65,500 | 115億5489万 | +12.87% | 13.58 | 2.15 |
| 11/28 | 1,180 | 1,209 | 1,142 | 1,146 | -1.72% | 58,400 | 109億4372万 | +7.81% | 12.86 | 2.04 |
| 11/27 | 1,147 | 1,178 | 1,142 | 1,166 | +7.27% | 85,600 | 111億3471万 | +10.31% | 13.09 | 2.07 |
| 11/24 | 1,120 | 1,126 | 1,087 | 1,087 | -2.16% | 28,000 | 103億8030万 | +3.52% | 12.2 | 1.93 |
| 11/22 | 1,127 | 1,134 | 1,110 | 1,111 | -1.42% | 12,700 | 106億949万 | +6.01% | 12.47 | 1.98 |
| 11/21 | 1,150 | 1,150 | 1,116 | 1,127 | -2% | 30,100 | 107億6228万 | +7.95% | 12.65 | 2 |
| 11/20 | 1,141 | 1,156 | 1,126 | 1,150 | +4.55% | 42,100 | 109億8192万 | +10.68% | 12.91 | 2.05 |
| 11/17 | 1,063 | 1,117 | 1,063 | 1,100 | +4.27% | 35,600 | 105億445万 | +6.38% | 12.35 | 1.96 |
| 11/16 | 1,040 | 1,077 | 1,033 | 1,055 | +0.96% | 34,200 | 100億7472万 | +2.23% | 11.84 | 1.88 |
| 11/15 | 1,036 | 1,060 | 1,029 | 1,045 | -0.95% | 42,200 | 99億7922万 | +1.36% | 11.73 | 1.86 |
| 11/14 | 1,068 | 1,068 | 1,040 | 1,055 | 0% | 24,300 | 100億7472万 | +2.13% | 11.84 | 1.88 |
| 11/13 | 1,060 | 1,061 | 1,032 | 1,055 | +0.96% | 38,900 | 100億7472万 | +2.03% | 11.84 | 1.88 |
| 11/10 | 1,031 | 1,060 | 1,015 | 1,045 | +0.48% | 17,900 | 99億7922万 | +1.06% | 11.73 | 1.86 |
| 11/09 | 1,022 | 1,045 | 1,015 | 1,040 | +1.46% | 6,700 | 99億3148万 | +0.68% | 11.67 | 1.85 |
| 11/08 | 1,060 | 1,081 | 1,002 | 1,025 | -2.84% | 23,000 | 97億8823万 | -0.87% | 11.51 | 1.82 |
| 11/07 | 1,065 | 1,070 | 1,055 | 1,055 | -1.86% | 5,900 | 100億7472万 | +1.83% | 11.84 | 1.88 |
| 11/06 | 1,072 | 1,096 | 1,064 | 1,075 | +0.94% | 19,000 | 102億6571万 | +3.66% | 12.07 | 1.91 |
| 11/02 | 1,050 | 1,065 | 1,050 | 1,065 | +2.11% | 3,600 | 101億7021万 | +2.6% | 11.95 | 1.89 |
| 11/01 | 1,035 | 1,053 | 1,035 | 1,043 | +1.26% | 5,400 | 99億6012万 | +0.29% | 11.71 | 1.85 |
| 10/31 | 1,014 | 1,036 | 998 | 1,030 | +1.78% | 16,700 | 98億3598万 | -1.25% | 11.56 | 1.83 |
| 10/30 | 1,043 | 1,043 | 1,012 | 1,012 | -3.34% | 8,200 | 96億6409万 | -3.34% | 11.36 | 1.8 |
| 10/27 | 1,012 | 1,047 | 1,012 | 1,047 | +3.36% | 5,500 | 99億9832万 | -0.29% | 11.75 | 1.86 |
| 10/26 | 1,009 | 1,030 | 1,009 | 1,013 | -0.88% | 15,700 | 96億7364万 | -3.62% | 11.37 | 1.8 |
| 10/25 | 1,023 | 1,035 | 1,011 | 1,022 | -0.29% | 8,000 | 97億5958万 | -3.13% | 11.47 | 1.82 |
| 10/24 | 970 | 1,025 | 960 | 1,025 | +5.67% | 34,300 | 97億8823万 | -3.12% | 11.51 | 1.82 |
| 10/23 | 990 | 1,000 | 965 | 970 | -2.51% | 30,900 | 92億6301万 | -8.66% | 10.89 | 1.72 |
| 10/20 | 983 | 1,005 | 976 | 995 | -0.1% | 19,900 | 95億175万 | -6.84% | 11.17 | 1.77 |
| 10/19 | 1,030 | 1,030 | 995 | 996 | -4.69% | 16,600 | 95億1130万 | -7.18% | 11.18 | 1.77 |
| 10/18 | 1,020 | 1,045 | 1,020 | 1,045 | +2.45% | 7,500 | 99億7922万 | -3.15% | 11.73 | 1.86 |
| 10/17 | 1,009 | 1,034 | 1,009 | 1,020 | +2.2% | 14,300 | 97億4049万 | -5.82% | 11.45 | 1.81 |
| 10/16 | 1,005 | 1,033 | 998 | 998 | -1.38% | 37,800 | 95億3040万 | -8.27% | 11.2 | 1.77 |
| 10/13 | 1,045 | 1,045 | 1,004 | 1,012 | -3.44% | 32,400 | 96億6409万 | -7.5% | 11.36 | 1.8 |
| 10/12 | 1,051 | 1,060 | 1,046 | 1,048 | -0.19% | 6,400 | 100億787万 | -4.81% | 11.76 | 1.86 |
| 10/11 | 1,078 | 1,078 | 1,026 | 1,050 | -3.23% | 37,900 | 100億2697万 | -5.15% | 11.79 | 1.87 |
| 10/10 | 1,081 | 1,092 | 1,060 | 1,085 | +0.46% | 15,800 | 103億6120万 | -2.52% | 12.18 | 1.93 |
| 10/06 | 1,069 | 1,086 | 1,060 | 1,080 | +1.6% | 11,300 | 103億1346万 | -3.49% | 12.12 | 1.92 |
| 10/05 | 1,021 | 1,063 | 1,021 | 1,063 | +4.63% | 18,900 | 101億5111万 | -5.43% | 11.93 | 1.89 |
| 10/04 | 1,042 | 1,059 | 1,016 | 1,016 | -3.61% | 65,300 | 97億229万 | -10.09% | 11.4 | 1.81 |
| 10/03 | 1,085 | 1,087 | 1,052 | 1,054 | -2.5% | 24,600 | 100億6517万 | -7.46% | 11.83 | 1.87 |
| 10/02 | 1,090 | 1,107 | 1,081 | 1,081 | 0% | 15,100 | 103億2300万 | -5.59% | 12.13 | 1.92 |
| 09/29 | 1,110 | 1,110 | 1,073 | 1,081 | -1.37% | 30,500 | 103億2300万 | -6.08% | 12.13 | 2.04 |
| 09/28 | 1,113 | 1,122 | 1,087 | 1,096 | -1.44% | 23,700 | 104億6625万 | -5.27% | 12.3 | 2.07 |
| 09/27 | 1,108 | 1,125 | 1,085 | 1,112 | -0.18% | 38,700 | 106億1904万 | -4.39% | 12.48 | 2.1 |
| 09/26 | 1,130 | 1,132 | 1,114 | 1,114 | -1.76% | 11,500 | 106億3814万 | -4.79% | 12.5 | 2.1 |
| 09/25 | 1,101 | 1,143 | 1,083 | 1,134 | +2.9% | 37,700 | 108億2913万 | -3.65% | 12.73 | 2.14 |
| 09/22 | 1,052 | 1,110 | 1,042 | 1,102 | +2.7% | 48,200 | 105億2354万 | -6.85% | 12.37 | 2.08 |
| 09/21 | 1,081 | 1,110 | 1,022 | 1,073 | -1.92% | 185,600 | 101億9081万 | -9.91% | 11.98 | 2.02 |
| 09/20 | 1,118 | 1,137 | 1,078 | 1,094 | -2.15% | 56,400 | 103億9026万 | -8.91% | 12.21 | 2.06 |
| 09/19 | 1,096 | 1,120 | 1,076 | 1,118 | +1.18% | 59,300 | 106億1820万 | -7.76% | 12.48 | 2.1 |
| 09/15 | 1,121 | 1,125 | 1,102 | 1,105 | -1.34% | 36,100 | 104億9473万 | -9.2% | 12.34 | 2.08 |
| 09/14 | 1,123 | 1,147 | 1,120 | 1,120 | -0.71% | 19,800 | 106億3720万 | -8.42% | 12.5 | 2.1 |
| 09/13 | 1,136 | 1,143 | 1,111 | 1,128 | -1.05% | 42,300 | 107億1318万 | -8.22% | 12.59 | 2.12 |
| 09/12 | 1,149 | 1,165 | 1,138 | 1,140 | -0.7% | 18,900 | 108億2715万 | -7.69% | 12.73 | 2.14 |
| 09/11 | 1,150 | 1,180 | 1,134 | 1,148 | -0.17% | 66,300 | 109億313万 | -7.49% | 12.82 | 2.16 |
| 09/08 | 1,160 | 1,160 | 1,136 | 1,150 | -0.69% | 22,900 | 109億2212万 | -7.63% | 12.84 | 2.16 |
| 09/07 | 1,183 | 1,183 | 1,126 | 1,158 | -2.11% | 96,400 | 109億9810万 | -7.29% | 12.93 | 2.18 |
| 09/06 | 1,179 | 1,189 | 1,163 | 1,183 | -0.08% | 30,000 | 112億3554万 | -5.51% | 13.21 | 2.22 |
| 09/05 | 1,201 | 1,207 | 1,173 | 1,184 | -1.42% | 38,000 | 112億4504万 | -5.58% | 13.22 | 2.22 |
| 09/04 | 1,228 | 1,228 | 1,197 | 1,201 | -2.36% | 38,200 | 114億649万 | -4.38% | 13.41 | 2.26 |
| 09/01 | 1,221 | 1,230 | 1,215 | 1,230 | +0.57% | 8,800 | 116億8192万 | -2.15% | 13.73 | 2.31 |
| 08/31 | 1,222 | 1,235 | 1,212 | 1,223 | +0.49% | 14,100 | 116億1544万 | -2.7% | 13.65 | 2.3 |
| 08/30 | 1,229 | 1,231 | 1,217 | 1,217 | -0.57% | 16,100 | 115億5845万 | -3.11% | 13.59 | 2.29 |
| 08/29 | 1,218 | 1,238 | 1,214 | 1,224 | +1.41% | 12,800 | 116億2494万 | -2.55% | 13.66 | 2.3 |
| 08/28 | 1,232 | 1,244 | 1,207 | 1,207 | -2.74% | 23,000 | 114億6348万 | -3.98% | 13.48 | 2.27 |
| 08/25 | 1,211 | 1,249 | 1,206 | 1,241 | +1.72% | 28,000 | 117億8639万 | -1.51% | 13.85 | 2.33 |
| 08/24 | 1,254 | 1,255 | 1,202 | 1,220 | -2.71% | 63,200 | 115億8695万 | -3.1% | 13.62 | 2.29 |
| 08/23 | 1,265 | 1,289 | 1,254 | 1,254 | -1.49% | 18,000 | 119億986万 | -0.56% | 14 | 2.36 |
| 08/22 | 1,302 | 1,302 | 1,260 | 1,273 | -2.15% | 34,100 | 120億9031万 | +1.19% | 14.21 | 2.39 |
| 08/21 | 1,273 | 1,309 | 1,273 | 1,301 | +1.4% | 29,400 | 123億2307万 | +3.67% | 14.49 | 2.44 |
| 08/18 | 1,300 | 1,304 | 1,274 | 1,283 | -1.61% | 22,900 | 121億5257万 | +2.56% | 14.29 | 2.4 |
