株価チャート
2023/09/13～2024/02/09
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 |
| 02/09 | 3,110 | 3,145 | 3,110 | 3,120 | 0% | 3,400 | 213億6264万 | +1.36% | 7.83 | 1.12 |
| 02/08 | 3,150 | 3,150 | 3,105 | 3,120 | -0.48% | 8,200 | 213億6264万 | +1.53% | 7.83 | 1.12 |
| 02/07 | 3,140 | 3,150 | 3,130 | 3,135 | -0.79% | 5,500 | 214億6534万 | +2.22% | 7.87 | 1.13 |
| 02/06 | 3,175 | 3,175 | 3,145 | 3,160 | +0.32% | 3,100 | 216億3652万 | +3.27% | 7.93 | 1.13 |
| 02/05 | 3,145 | 3,170 | 3,135 | 3,150 | +0.48% | 4,600 | 215億6805万 | +3.28% | 7.91 | 1.13 |
| 02/02 | 3,170 | 3,170 | 3,130 | 3,135 | -1.1% | 7,300 | 214億6534万 | +3.16% | 7.87 | 1.13 |
| 02/01 | 3,185 | 3,220 | 3,170 | 3,170 | -0.63% | 12,000 | 217億499万 | +4.62% | 7.96 | 1.14 |
| 01/31 | 3,130 | 3,200 | 3,115 | 3,190 | +2.41% | 28,500 | 218億4193万 | +5.66% | 8.01 | 1.15 |
| 01/30 | 3,115 | 3,135 | 3,100 | 3,115 | +0.65% | 16,800 | 213億2840万 | +3.52% | 7.82 | 1.12 |
| 01/29 | 3,070 | 3,115 | 3,070 | 3,095 | +0.81% | 16,900 | 211億9146万 | +3.17% | 7.77 | 1.11 |
| 01/26 | 3,090 | 3,090 | 3,065 | 3,070 | -0.65% | 4,900 | 210億2029万 | +2.54% | 7.71 | 1.1 |
| 01/25 | 3,060 | 3,090 | 3,055 | 3,090 | +1.98% | 10,700 | 211億5723万 | +3.38% | 7.76 | 1.11 |
| 01/24 | 3,060 | 3,065 | 3,030 | 3,030 | -0.82% | 6,900 | 207億4641万 | +1.64% | 7.6 | 1.09 |
| 01/23 | 3,070 | 3,080 | 3,055 | 3,055 | -0.49% | 6,200 | 209億1758万 | +2.69% | 7.67 | 1.1 |
| 01/22 | 3,075 | 3,085 | 3,065 | 3,070 | +0.33% | 12,600 | 209億8007万 | +3.4% | 7.71 | 1.1 |
| 01/19 | 3,050 | 3,065 | 3,045 | 3,060 | +0.66% | 5,400 | 209億1173万 | +3.27% | 7.68 | 1.1 |
| 01/18 | 3,040 | 3,050 | 3,030 | 3,040 | +0.66% | 5,000 | 207億7505万 | +2.77% | 7.63 | 1.09 |
| 01/17 | 3,035 | 3,040 | 3,020 | 3,020 | 0% | 4,200 | 206億3837万 | +2.27% | 7.58 | 1.08 |
| 01/16 | 3,025 | 3,040 | 3,020 | 3,020 | -0.17% | 4,600 | 206億3837万 | +2.41% | 7.58 | 1.08 |
| 01/15 | 3,040 | 3,045 | 3,025 | 3,025 | +0.33% | 6,000 | 206億7254万 | +2.68% | 7.59 | 1.09 |
| 01/12 | 3,065 | 3,065 | 3,015 | 3,015 | -1.47% | 7,300 | 206億420万 | +2.48% | 7.57 | 1.08 |
| 01/11 | 3,020 | 3,065 | 3,005 | 3,060 | +1.49% | 15,300 | 209億1173万 | +4.12% | 7.68 | 1.1 |
| 01/10 | 3,005 | 3,035 | 3,000 | 3,015 | +0.33% | 11,100 | 206億420万 | +2.76% | 7.57 | 1.08 |
| 01/09 | 2,990 | 3,010 | 2,988 | 3,005 | +0.6% | 13,000 | 205億3586万 | +2.49% | 7.54 | 1.08 |
| 01/05 | 2,993 | 2,993 | 2,940 | 2,987 | +0.1% | 9,700 | 204億1285万 | +1.95% | 7.5 | 1.07 |
| 01/04 | 2,990 | 3,000 | 2,969 | 2,984 | 0% | 10,700 | 203億9235万 | +1.91% | 7.49 | 1.07 |
| 2023 |
| 12/29 | 2,945 | 2,991 | 2,936 | 2,984 | +1.29% | 11,500 | 203億9235万 | +1.95% | 7.49 | 1.07 |
| 12/28 | 2,900 | 2,946 | 2,900 | 2,946 | +1.1% | 5,700 | 201億3266万 | +0.68% | 7.39 | 1.06 |
| 12/27 | 2,880 | 2,920 | 2,880 | 2,914 | +0.76% | 10,800 | 199億1398万 | -0.38% | 7.31 | 1.04 |
| 12/26 | 2,880 | 2,893 | 2,880 | 2,892 | -0.1% | 6,000 | 197億6363万 | -1.2% | 7.26 | 1.04 |
| 12/25 | 2,906 | 2,913 | 2,890 | 2,895 | -0.34% | 5,200 | 197億8414万 | -1.13% | 7.27 | 1.04 |
| 12/22 | 2,907 | 2,925 | 2,903 | 2,905 | -0.62% | 6,800 | 198億5247万 | -0.79% | 7.29 | 1.04 |
| 12/21 | 2,911 | 2,947 | 2,902 | 2,923 | +0.41% | 5,400 | 199億7548万 | -0.1% | 7.34 | 1.05 |
| 12/20 | 2,934 | 2,937 | 2,878 | 2,911 | -0.82% | 5,500 | 198億9348万 | -0.41% | 7.31 | 1.04 |
| 12/19 | 2,948 | 2,950 | 2,927 | 2,935 | -0.44% | 2,900 | 200億5749万 | +0.51% | 7.37 | 1.05 |
| 12/18 | 2,890 | 2,950 | 2,880 | 2,948 | +2.18% | 9,000 | 201億4633万 | +1.1% | 7.4 | 1.06 |
| 12/15 | 2,875 | 2,896 | 2,875 | 2,885 | +0.35% | 3,700 | 197億1580万 | -0.96% | 7.24 | 1.03 |
| 12/14 | 2,910 | 2,912 | 2,874 | 2,875 | -1.34% | 10,300 | 196億4746万 | -1.24% | 7.22 | 1.03 |
| 12/13 | 2,920 | 2,935 | 2,914 | 2,914 | -0.21% | 5,000 | 199億1398万 | +0.21% | 7.31 | 1.04 |
| 12/12 | 2,925 | 2,937 | 2,920 | 2,920 | -0.1% | 5,100 | 199億5498万 | +0.52% | 7.33 | 1.05 |
| 12/11 | 2,916 | 2,939 | 2,916 | 2,923 | +0.24% | 4,200 | 199億7548万 | +0.72% | 7.34 | 1.05 |
| 12/08 | 2,920 | 2,950 | 2,910 | 2,916 | -0.38% | 8,100 | 199億2765万 | +0.55% | 7.32 | 1.04 |
| 12/07 | 2,935 | 2,945 | 2,927 | 2,927 | -0.61% | 3,700 | 200億282万 | +1% | 7.35 | 1.05 |
| 12/06 | 2,910 | 2,946 | 2,910 | 2,945 | +0.55% | 6,900 | 201億2583万 | +1.73% | 7.39 | 1.06 |
| 12/05 | 2,916 | 2,931 | 2,916 | 2,929 | -0.07% | 3,800 | 200億1649万 | +1.28% | 7.35 | 1.05 |
| 12/04 | 2,933 | 2,935 | 2,914 | 2,931 | -0.44% | 5,100 | 200億3016万 | +1.45% | 7.36 | 1.05 |
| 12/01 | 2,962 | 2,962 | 2,930 | 2,944 | -0.2% | 3,300 | 201億1900万 | +2.01% | 7.39 | 1.05 |
| 11/30 | 2,953 | 2,958 | 2,940 | 2,950 | -0.41% | 5,600 | 201億6000万 | +2.36% | 7.4 | 1.06 |
| 11/29 | 2,947 | 2,963 | 2,935 | 2,962 | +0.51% | 4,500 | 202億4201万 | +2.92% | 7.43 | 1.06 |
| 11/28 | 2,951 | 2,954 | 2,928 | 2,947 | 0% | 6,800 | 201億3950万 | +2.54% | 7.4 | 1.06 |
| 11/27 | 2,975 | 2,975 | 2,947 | 2,947 | -0.44% | 5,600 | 201億3950万 | +2.65% | 7.4 | 1.06 |
| 11/24 | 2,935 | 2,960 | 2,925 | 2,960 | +0.85% | 8,300 | 202億2834万 | +3.21% | 7.43 | 1.06 |
| 11/22 | 2,950 | 2,968 | 2,935 | 2,935 | -0.31% | 9,600 | 200億5749万 | +2.41% | 7.37 | 1.05 |
| 11/21 | 2,945 | 2,947 | 2,925 | 2,944 | +0.17% | 7,300 | 201億1900万 | +2.87% | 7.39 | 1.05 |
| 11/20 | 2,898 | 2,950 | 2,898 | 2,939 | +1.66% | 17,200 | 200億8483万 | +2.87% | 7.38 | 1.05 |
| 11/17 | 2,847 | 2,893 | 2,847 | 2,891 | +1.26% | 9,300 | 197億5680万 | +1.3% | 7.26 | 1.04 |
| 11/16 | 2,850 | 2,855 | 2,837 | 2,855 | +0.49% | 4,000 | 195億1078万 | +0.04% | 7.17 | 1.02 |
| 11/15 | 2,843 | 2,855 | 2,839 | 2,841 | +0.14% | 3,700 | 194億1510万 | -0.49% | 7.13 | 1.02 |
| 11/14 | 2,839 | 2,854 | 2,830 | 2,837 | -0.07% | 2,800 | 193億8777万 | -0.73% | 7.12 | 1.02 |
| 11/13 | 2,821 | 2,850 | 2,821 | 2,839 | -0.66% | 4,500 | 194億144万 | -0.66% | 7.13 | 1.02 |
| 11/10 | 2,853 | 2,859 | 2,820 | 2,858 | +0.35% | 3,200 | 195億3128万 | -0.03% | 7.17 | 1.02 |
| 11/09 | 2,797 | 2,850 | 2,797 | 2,848 | +1.86% | 9,800 | 194億6294万 | -0.25% | 7.15 | 1.02 |
| 11/08 | 2,840 | 2,840 | 2,796 | 2,796 | -1.48% | 12,800 | 191億758万 | -1.93% | 7.02 | 1 |
| 11/07 | 2,844 | 2,876 | 2,830 | 2,838 | -0.53% | 5,600 | 193億9460万 | -0.56% | 7.12 | 1.02 |
| 11/06 | 2,872 | 2,882 | 2,846 | 2,853 | -0.21% | 10,700 | 194億9711万 | -0.11% | 7.16 | 1.02 |
| 11/02 | 2,882 | 2,882 | 2,854 | 2,859 | -0.35% | 3,100 | 195億3812万 | 0% | 7.18 | 1.02 |
| 11/01 | 2,886 | 2,886 | 2,850 | 2,869 | +0.21% | 4,400 | 196億645万 | 0% | 7.2 | 1.03 |
| 10/31 | 2,860 | 2,870 | 2,813 | 2,863 | -0.24% | 20,500 | 195億6545万 | -0.49% | 7.19 | 1.03 |
| 10/30 | 2,890 | 2,890 | 2,834 | 2,870 | +0.31% | 8,100 | 196億1329万 | -0.59% | 7.2 | 1.03 |
| 10/27 | 2,836 | 2,885 | 2,836 | 2,861 | +0.88% | 9,100 | 195億5178万 | -1.14% | 7.18 | 1.03 |
| 10/26 | 2,830 | 2,840 | 2,823 | 2,836 | -0.77% | 5,100 | 193億8094万 | -2.27% | 7.12 | 1.02 |
| 10/25 | 2,859 | 2,868 | 2,846 | 2,858 | +0.63% | 5,100 | 195億3128万 | -1.82% | 7.17 | 1.02 |
| 10/24 | 2,859 | 2,859 | 2,795 | 2,840 | -0.66% | 11,700 | 194億827万 | -2.74% | 7.13 | 1.02 |
| 10/23 | 2,875 | 2,906 | 2,855 | 2,859 | -0.56% | 9,600 | 195億2954万 | -2.42% | 7.18 | 1.02 |
| 10/20 | 2,882 | 2,886 | 2,858 | 2,875 | -0.24% | 5,400 | 196億3883万 | -2.21% | 7.22 | 1.03 |
| 10/19 | 2,878 | 2,889 | 2,858 | 2,882 | -0.38% | 4,200 | 196億8665万 | -2.27% | 7.23 | 1.03 |
| 10/18 | 2,849 | 2,893 | 2,848 | 2,893 | +1.62% | 9,400 | 197億6179万 | -2.16% | 7.26 | 1.04 |
| 10/17 | 2,812 | 2,857 | 2,812 | 2,847 | +1.43% | 10,100 | 194億4757万 | -3.95% | 7.15 | 1.02 |
| 10/16 | 2,885 | 2,885 | 2,803 | 2,807 | -2.77% | 11,100 | 191億7433万 | -5.62% | 7.05 | 1.01 |
| 10/13 | 2,893 | 2,893 | 2,848 | 2,887 | -0.03% | 8,400 | 197億2080万 | -3.35% | 7.25 | 1.03 |
| 10/12 | 2,880 | 2,905 | 2,879 | 2,888 | +0.21% | 9,300 | 197億2763万 | -3.6% | 7.25 | 1.03 |
| 10/11 | 2,900 | 2,907 | 2,868 | 2,882 | -0.48% | 6,400 | 196億8665万 | -4.13% | 7.23 | 1.03 |
| 10/10 | 2,860 | 2,906 | 2,851 | 2,896 | +1.61% | 11,900 | 197億8228万 | -3.98% | 7.27 | 1.04 |
| 10/06 | 2,878 | 2,888 | 2,841 | 2,850 | -0.25% | 13,000 | 194億6806万 | -5.82% | 7.15 | 1.02 |
| 10/05 | 2,756 | 2,860 | 2,756 | 2,857 | +3.89% | 20,800 | 195億1588万 | -5.9% | 7.17 | 1.02 |
| 10/04 | 2,717 | 2,786 | 2,716 | 2,750 | -0.4% | 23,000 | 187億8497万 | -9.72% | 6.9 | 0.98 |
| 10/03 | 2,849 | 2,850 | 2,752 | 2,761 | -3.86% | 31,500 | 188億6011万 | -9.71% | 6.93 | 0.99 |
| 10/02 | 2,905 | 2,939 | 2,860 | 2,872 | -0.69% | 31,000 | 196億1834万 | -6.45% | 7.21 | 1.03 |
| 09/29 | 2,933 | 2,940 | 2,890 | 2,892 | -1.4% | 37,100 | 197億5496万 | -5.98% | 7.26 | 1.12 |
| 09/28 | 2,955 | 2,975 | 2,905 | 2,933 | -5.54% | 93,300 | 200億3502万 | -4.87% | 7.36 | 1.14 |
| 09/27 | 3,060 | 3,130 | 3,060 | 3,105 | +1.14% | 61,600 | 212億994万 | +0.55% | 7.79 | 1.2 |
| 09/26 | 3,095 | 3,095 | 3,070 | 3,070 | -0.97% | 27,000 | 209億7086万 | -0.45% | 7.71 | 1.19 |
| 09/25 | 3,065 | 3,100 | 3,055 | 3,100 | +1.31% | 27,600 | 211億7579万 | +0.58% | 7.78 | 1.2 |
| 09/22 | 3,030 | 3,060 | 3,000 | 3,060 | +0.66% | 22,200 | 209億255万 | -0.58% | 7.68 | 1.18 |
| 09/21 | 3,060 | 3,060 | 3,030 | 3,040 | -1.14% | 26,300 | 207億6593万 | -1.2% | 7.63 | 1.18 |
| 09/20 | 3,085 | 3,085 | 3,055 | 3,075 | -0.32% | 16,800 | 210億501万 | -0.13% | 7.72 | 1.19 |
| 09/19 | 3,090 | 3,095 | 3,075 | 3,085 | -0.16% | 14,900 | 210億7332万 | +0.19% | 7.74 | 1.19 |
| 09/15 | 3,115 | 3,120 | 3,090 | 3,090 | -0.64% | 16,600 | 211億748万 | +0.32% | 7.76 | 1.2 |
| 09/14 | 3,100 | 3,110 | 3,090 | 3,110 | +0.48% | 10,800 | 212億4409万 | +0.97% | 7.81 | 1.2 |
| 09/13 | 3,080 | 3,105 | 3,075 | 3,095 | +0.49% | 12,900 | 211億4163万 | +0.52% | 7.77 | 1.2 |
