株価チャート
2023/08/21～2024/01/17
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 |
| 01/17 | 1,461 | 1,492 | 1,450 | 1,456 | -1.09% | 9,200 | 20億2613万 | +0.69% | 7.83 | 1.17 |
| 01/16 | 1,488 | 1,499 | 1,472 | 1,472 | -1.08% | 5,400 | 20億4839万 | +1.31% | 7.91 | 1.18 |
| 01/15 | 1,507 | 1,507 | 1,460 | 1,488 | -0.8% | 6,700 | 20億7066万 | +1.92% | 8 | 1.19 |
| 01/12 | 1,524 | 1,524 | 1,499 | 1,500 | -0.66% | 5,200 | 20億8736万 | +2.32% | 8.06 | 1.2 |
| 01/11 | 1,530 | 1,530 | 1,471 | 1,510 | -0.26% | 10,500 | 21億127万 | +2.51% | 8.12 | 1.21 |
| 01/10 | 1,514 | 1,514 | 1,482 | 1,514 | 0% | 10,600 | 21億684万 | +2.51% | 8.14 | 1.21 |
| 01/09 | 1,474 | 1,514 | 1,469 | 1,514 | +3.56% | 6,700 | 21億684万 | +2.23% | 8.14 | 1.21 |
| 01/05 | 1,445 | 1,462 | 1,421 | 1,462 | +1.18% | 5,200 | 20億3448万 | -1.62% | 7.86 | 1.17 |
| 01/04 | 1,409 | 1,445 | 1,395 | 1,445 | +2.41% | 4,800 | 20億1082万 | -3.15% | 7.77 | 1.16 |
| 2023 |
| 12/29 | 1,400 | 1,422 | 1,387 | 1,411 | +1.66% | 5,100 | 19億6351万 | -5.93% | 7.58 | 1.13 |
| 12/28 | 1,379 | 1,429 | 1,371 | 1,388 | +1.17% | 7,600 | 19億3150万 | -8.08% | 7.46 | 1.11 |
| 12/27 | 1,434 | 1,434 | 1,372 | 1,372 | -3.38% | 10,900 | 19億924万 | -9.74% | 7.37 | 1.1 |
| 12/26 | 1,344 | 1,420 | 1,344 | 1,420 | +6.13% | 22,300 | 19億7603万 | -7.31% | 7.63 | 1.14 |
| 12/25 | 1,334 | 1,339 | 1,327 | 1,338 | +0.75% | 9,600 | 18億6192万 | -13.23% | 7.19 | 1.07 |
| 12/22 | 1,320 | 1,337 | 1,317 | 1,328 | +0.84% | 11,700 | 18億4801万 | -14.71% | 7.14 | 1.06 |
| 12/21 | 1,346 | 1,362 | 1,273 | 1,317 | -2.8% | 26,100 | 18億3270万 | -16.22% | 7.08 | 1.05 |
| 12/20 | 1,339 | 1,372 | 1,331 | 1,355 | +1.88% | 20,700 | 18億8558万 | -14.51% | 7.28 | 1.09 |
| 12/19 | 1,320 | 1,338 | 1,311 | 1,330 | +0.76% | 16,900 | 18億5079万 | -16.67% | 7.15 | 1.07 |
| 12/18 | 1,343 | 1,355 | 1,310 | 1,320 | -1.35% | 30,900 | 18億3687万 | -17.91% | 7.1 | 1.06 |
| 12/15 | 1,392 | 1,460 | 1,310 | 1,338 | -18.51% | 125,300 | 18億6192万 | -17.51% | 7.19 | 1.07 |
| 12/14 | 1,629 | 1,675 | 1,551 | 1,642 | +1.23% | 42,400 | 22億8496万 | +0.55% | 8.83 | 1.31 |
| 12/13 | 1,479 | 1,622 | 1,479 | 1,622 | +9.74% | 22,300 | 22億5713万 | -0.8% | 8.72 | 1.3 |
| 12/12 | 1,545 | 1,545 | 1,460 | 1,478 | -4.27% | 17,700 | 20億5674万 | -9.71% | 7.94 | 1.18 |
| 12/11 | 1,579 | 1,595 | 1,522 | 1,544 | -2.15% | 17,200 | 21億4859万 | -6.14% | 8.3 | 1.24 |
| 12/08 | 1,635 | 1,635 | 1,520 | 1,578 | -3.66% | 15,100 | 21億9590万 | -4.25% | 8.48 | 1.26 |
| 12/07 | 1,631 | 1,645 | 1,627 | 1,638 | -0.24% | 2,200 | 22億7939万 | -0.73% | 8.8 | 1.31 |
| 12/06 | 1,648 | 1,663 | 1,642 | 1,642 | -0.3% | 5,700 | 22億8496万 | -0.48% | 8.83 | 1.31 |
| 12/05 | 1,658 | 1,658 | 1,626 | 1,647 | -1.32% | 4,500 | 22億9192万 | -0.3% | 8.85 | 1.32 |
| 12/04 | 1,635 | 1,669 | 1,620 | 1,669 | +2.77% | 9,100 | 23億2253万 | +0.79% | 8.97 | 1.34 |
| 12/01 | 1,612 | 1,633 | 1,610 | 1,624 | +0.74% | 2,400 | 22億5991万 | -2.23% | 8.73 | 1.3 |
| 11/30 | 1,606 | 1,622 | 1,604 | 1,612 | -1.1% | 3,400 | 22億4321万 | -3.42% | 8.67 | 1.29 |
| 11/29 | 1,614 | 1,632 | 1,602 | 1,630 | +0.99% | 4,900 | 22億6826万 | -2.69% | 8.76 | 1.31 |
| 11/28 | 1,638 | 1,638 | 1,606 | 1,614 | -1.53% | 5,700 | 22億4600万 | -3.99% | 8.68 | 1.29 |
| 11/27 | 1,650 | 1,650 | 1,638 | 1,639 | -1.09% | 4,100 | 22億8079万 | -2.9% | 8.81 | 1.31 |
| 11/24 | 1,674 | 1,674 | 1,640 | 1,657 | +0.42% | 7,900 | 23億583万 | -2.13% | 8.91 | 1.33 |
| 11/22 | 1,675 | 1,675 | 1,650 | 1,650 | -0.54% | 5,300 | 22億9609万 | -3.06% | 8.87 | 1.32 |
| 11/21 | 1,668 | 1,674 | 1,650 | 1,659 | -1.83% | 5,100 | 23億862万 | -3.04% | 8.92 | 1.33 |
| 11/20 | 1,693 | 1,699 | 1,685 | 1,690 | -0.18% | 3,200 | 23億5176万 | -1.74% | 9.08 | 1.35 |
| 11/17 | 1,690 | 1,704 | 1,672 | 1,693 | -0.65% | 3,800 | 23億5593万 | -2.03% | 9.1 | 1.36 |
| 11/16 | 1,650 | 1,717 | 1,648 | 1,704 | +3.27% | 7,400 | 23億7124万 | -1.79% | 9.16 | 1.36 |
| 11/15 | 1,649 | 1,650 | 1,635 | 1,650 | +0.86% | 3,700 | 22億9609万 | -5.28% | 8.87 | 1.32 |
| 11/14 | 1,644 | 1,649 | 1,634 | 1,636 | +0.12% | 3,100 | 22億7661万 | -6.67% | 8.79 | 1.31 |
| 11/13 | 1,671 | 1,671 | 1,633 | 1,634 | -1.03% | 1,600 | 22億7383万 | -7.37% | 8.78 | 1.31 |
| 11/10 | 1,616 | 1,665 | 1,605 | 1,651 | +1.41% | 6,700 | 22億9749万 | -7.04% | 8.87 | 1.32 |
| 11/09 | 1,679 | 1,679 | 1,625 | 1,628 | -3.1% | 4,300 | 22億6548万 | -8.8% | 8.75 | 1.3 |
| 11/08 | 1,685 | 1,705 | 1,602 | 1,680 | -0.3% | 11,600 | 23億3784万 | -6.56% | 9.03 | 1.35 |
| 11/07 | 1,665 | 1,685 | 1,660 | 1,685 | +1.2% | 3,800 | 23億4480万 | -7.32% | 9.06 | 1.35 |
| 11/06 | 1,615 | 1,704 | 1,615 | 1,665 | +3.1% | 16,600 | 23億1697万 | -9.31% | 8.95 | 1.33 |
| 11/02 | 1,631 | 1,679 | 1,610 | 1,615 | -0.86% | 13,100 | 22億4739万 | -12.66% | 8.68 | 1.29 |
| 11/01 | 1,653 | 1,658 | 1,620 | 1,629 | -1.45% | 14,600 | 22億6687万 | -12.42% | 8.76 | 1.3 |
| 10/31 | 1,680 | 1,680 | 1,600 | 1,653 | -1.61% | 18,500 | 23億27万 | -11.51% | 7.53 | 1.34 |
| 10/30 | 1,659 | 1,704 | 1,613 | 1,680 | -3.78% | 22,200 | 23億3784万 | -10.54% | 7.65 | 1.36 |
| 10/27 | 1,776 | 1,778 | 1,720 | 1,746 | -2.46% | 11,300 | 24億2968万 | -7.57% | 7.95 | 1.41 |
| 10/26 | 1,823 | 1,823 | 1,783 | 1,790 | -1.81% | 7,500 | 24億9091万 | -5.54% | 8.15 | 1.45 |
| 10/25 | 1,790 | 1,860 | 1,790 | 1,823 | +2.42% | 11,700 | 25億3684万 | -4.05% | 8.3 | 1.47 |
| 10/24 | 1,785 | 1,805 | 1,727 | 1,780 | 0% | 12,400 | 24億7700万 | -6.66% | 8.11 | 1.44 |
| 10/23 | 1,780 | 1,833 | 1,780 | 1,780 | -0.06% | 11,000 | 24億7700万 | -6.86% | 8.11 | 1.44 |
| 10/20 | 1,765 | 1,813 | 1,655 | 1,781 | +0.17% | 28,600 | 24億7839万 | -6.8% | 8.11 | 1.44 |
| 10/19 | 1,873 | 1,899 | 1,777 | 1,778 | -5.22% | 23,100 | 24億7422万 | -6.72% | 8.1 | 1.44 |
| 10/18 | 1,874 | 1,899 | 1,874 | 1,876 | +0.16% | 3,100 | 26億1059万 | -1.16% | 8.54 | 1.52 |
| 10/17 | 1,900 | 1,942 | 1,853 | 1,873 | -1% | 16,100 | 26億641万 | -0.69% | 8.53 | 1.51 |
| 10/16 | 1,871 | 1,910 | 1,870 | 1,892 | +1.07% | 8,600 | 26億3285万 | +0.85% | 8.62 | 1.53 |
| 10/13 | 1,897 | 1,970 | 1,866 | 1,872 | +0.05% | 22,900 | 26億502万 | +0.32% | 8.53 | 1.51 |
| 10/12 | 1,880 | 1,905 | 1,861 | 1,871 | -0.53% | 11,600 | 26億363万 | +0.81% | 8.52 | 1.51 |
| 10/11 | 1,929 | 1,931 | 1,881 | 1,881 | -2.08% | 10,600 | 26億1755万 | +2.06% | 8.57 | 1.52 |
| 10/10 | 1,954 | 1,965 | 1,896 | 1,921 | 0% | 12,800 | 26億7321万 | +5.09% | 8.75 | 1.55 |
| 10/06 | 1,951 | 1,951 | 1,910 | 1,921 | -0.47% | 10,200 | 26億7321万 | +6.07% | 8.75 | 1.55 |
| 10/05 | 1,883 | 1,971 | 1,883 | 1,930 | +2.93% | 27,700 | 26億8573万 | +7.52% | 8.79 | 1.56 |
| 10/04 | 1,903 | 1,923 | 1,841 | 1,875 | -3.4% | 20,900 | 26億920万 | +5.4% | 8.54 | 1.51 |
| 10/03 | 2,061 | 2,061 | 1,873 | 1,941 | -10.96% | 46,400 | 27億104万 | +9.91% | 8.84 | 1.57 |
| 10/02 | 2,155 | 2,384 | 2,155 | 2,180 | +1.4% | 40,300 | 30億3363万 | +24.57% | 9.93 | 1.76 |
| 09/29 | 2,048 | 2,150 | 1,991 | 2,150 | +8.09% | 23,800 | 29億9188万 | +24.78% | 9.79 | 1.74 |
| 09/28 | 1,897 | 2,041 | 1,894 | 1,989 | +4.79% | 17,500 | 27億6784万 | +17.21% | 9.06 | 1.61 |
| 09/27 | 1,824 | 1,898 | 1,824 | 1,898 | +4.06% | 11,300 | 26億4120万 | +13.31% | 8.64 | 1.53 |
| 09/26 | 1,890 | 1,910 | 1,822 | 1,824 | -4.5% | 16,900 | 25億3823万 | +10.08% | 8.31 | 1.47 |
| 09/25 | 1,951 | 1,952 | 1,906 | 1,910 | -1.39% | 9,200 | 26億5790万 | +16.39% | 8.7 | 1.54 |
| 09/22 | 1,881 | 1,940 | 1,880 | 1,937 | +2.22% | 12,400 | 26億9548万 | +19.57% | 8.82 | 1.56 |
| 09/21 | 1,890 | 1,932 | 1,882 | 1,895 | -0.84% | 17,600 | 26億3703万 | +18.51% | 8.63 | 1.53 |
| 09/20 | 1,998 | 1,998 | 1,882 | 1,911 | -4.35% | 36,900 | 26億5929万 | +21.03% | 8.7 | 1.54 |
| 09/19 | 1,892 | 2,084 | 1,892 | 1,998 | +6.28% | 65,100 | 27億8036万 | +27.91% | 9.1 | 1.61 |
| 09/15 | 1,755 | 1,900 | 1,730 | 1,880 | +5.68% | 65,100 | 26億1616万 | +21.84% | 8.56 | 1.52 |
| 09/14 | 1,999 | 1,999 | 1,758 | 1,779 | +6.53% | 207,200 | 24億7561万 | +16.27% | 8.1 | 1.44 |
| 09/13 | 1,608 | 1,674 | 1,600 | 1,670 | +5.56% | 63,800 | 23億2393万 | +9.8% | 7.61 | 1.35 |
| 09/12 | 1,576 | 1,608 | 1,576 | 1,582 | +0.44% | 9,600 | 22億147万 | +4.35% | 7.21 | 1.28 |
| 09/11 | 1,632 | 1,632 | 1,574 | 1,575 | -2.48% | 7,600 | 21億9173万 | +4.17% | 7.17 | 1.27 |
| 09/08 | 1,642 | 1,642 | 1,580 | 1,615 | -1.52% | 7,900 | 22億4739万 | +6.95% | 7.36 | 1.3 |
| 09/07 | 1,619 | 1,649 | 1,595 | 1,640 | +1.23% | 10,000 | 22億8218万 | +9.04% | 7.47 | 1.32 |
| 09/06 | 1,560 | 1,641 | 1,549 | 1,620 | +3.65% | 14,200 | 22億5435万 | +8.07% | 7.38 | 1.31 |
| 09/05 | 1,510 | 1,563 | 1,495 | 1,563 | +4.55% | 7,200 | 21億7503万 | +4.48% | 7.12 | 1.26 |
| 09/04 | 1,488 | 1,515 | 1,455 | 1,495 | +0.47% | 7,400 | 20億8040万 | +0.13% | 6.81 | 1.21 |
| 09/01 | 1,506 | 1,520 | 1,460 | 1,488 | -2.11% | 10,200 | 20億7066万 | -0.13% | 6.78 | 1.2 |
| 08/31 | 1,535 | 1,546 | 1,482 | 1,520 | -0.98% | 6,200 | 21億1519万 | +2.15% | 6.92 | 1.23 |
| 08/30 | 1,561 | 1,561 | 1,533 | 1,535 | -1.41% | 5,200 | 21億3606万 | +3.37% | 6.99 | 1.24 |
| 08/29 | 1,543 | 1,566 | 1,533 | 1,557 | +1.3% | 6,900 | 21億6668万 | +4.99% | 7.09 | 1.26 |
| 08/28 | 1,513 | 1,542 | 1,513 | 1,537 | +1.92% | 3,700 | 21億3885万 | +3.99% | 7 | 1.24 |
| 08/25 | 1,504 | 1,508 | 1,498 | 1,508 | +0.27% | 2,600 | 20億9849万 | +2.52% | 6.87 | 1.22 |
| 08/24 | 1,452 | 1,504 | 1,452 | 1,504 | +4.37% | 6,600 | 20億9292万 | +2.66% | 6.85 | 1.21 |
| 08/23 | 1,428 | 1,448 | 1,428 | 1,441 | +0.77% | 5,100 | 20億525万 | -1.23% | 6.56 | 1.16 |
| 08/22 | 1,444 | 1,444 | 1,414 | 1,430 | -0.07% | 1,100 | 19億8995万 | -1.72% | 6.51 | 1.15 |
| 08/21 | 1,393 | 1,440 | 1,363 | 1,431 | +2.73% | 7,000 | 19億9134万 | -1.45% | 6.52 | 1.16 |
