株価チャート
2023/09/15～2024/02/14
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 |
| 02/14 | 1,604 | 1,604 | 1,501 | 1,512 | -4.91% | 8,700 | 29億3743万 | -1.31% | 10.5 | 0.85 |
| 02/13 | 1,649 | 1,657 | 1,588 | 1,590 | -2.45% | 11,500 | 30億8897万 | +3.79% | 11.05 | 0.89 |
| 02/09 | 1,605 | 1,650 | 1,575 | 1,630 | +1.24% | 6,000 | 31億6668万 | +6.75% | 11.32 | 0.91 |
| 02/08 | 1,639 | 1,639 | 1,594 | 1,610 | -1.23% | 1,700 | 31億2782万 | +5.85% | 11.18 | 0.9 |
| 02/07 | 1,618 | 1,634 | 1,596 | 1,630 | +0.74% | 4,800 | 31億6668万 | +7.59% | 11.32 | 0.91 |
| 02/06 | 1,572 | 1,618 | 1,572 | 1,618 | +3.19% | 2,200 | 31億4336万 | +7.44% | 11.24 | 0.91 |
| 02/05 | 1,560 | 1,590 | 1,559 | 1,568 | +1.03% | 5,700 | 30億4623万 | +4.6% | 10.89 | 0.88 |
| 02/02 | 1,535 | 1,557 | 1,535 | 1,552 | +1.5% | 2,700 | 30億1514万 | +3.95% | 10.78 | 0.87 |
| 02/01 | 1,534 | 1,535 | 1,529 | 1,529 | 0% | 1,100 | 29億7046万 | +2.69% | 10.62 | 0.86 |
| 01/31 | 1,531 | 1,531 | 1,520 | 1,529 | 0% | 2,000 | 29億7046万 | +2.96% | 10.62 | 0.86 |
| 01/30 | 1,521 | 1,529 | 1,520 | 1,529 | +0.92% | 500 | 29億7046万 | +3.17% | 10.62 | 0.86 |
| 01/29 | 1,504 | 1,531 | 1,504 | 1,515 | +0.73% | 5,000 | 29億4326万 | +2.43% | 10.52 | 0.85 |
| 01/26 | 1,498 | 1,504 | 1,494 | 1,504 | +1.08% | 1,900 | 29億2189万 | +1.76% | 10.45 | 0.84 |
| 01/25 | 1,492 | 1,492 | 1,488 | 1,488 | -0.2% | 900 | 28億9081万 | +0.81% | 10.34 | 0.83 |
| 01/24 | 1,494 | 1,494 | 1,491 | 1,491 | -0.6% | 700 | 28億9664万 | +1.02% | 10.36 | 0.83 |
| 01/23 | 1,511 | 1,512 | 1,500 | 1,500 | -0.53% | 1,200 | 29億1412万 | +1.49% | 10.42 | 0.84 |
| 01/22 | 1,515 | 1,516 | 1,508 | 1,508 | 0% | 1,000 | 29億2966万 | +2.03% | 10.48 | 0.84 |
| 01/19 | 1,504 | 1,508 | 1,492 | 1,508 | +0.94% | 1,300 | 29億2966万 | +2.03% | 10.48 | 0.84 |
| 01/18 | 1,485 | 1,500 | 1,479 | 1,494 | +0.88% | 4,500 | 29億246万 | +1.08% | 10.38 | 0.84 |
| 01/17 | 1,483 | 1,483 | 1,476 | 1,481 | 0% | 1,700 | 28億7721万 | +0.2% | 10.29 | 0.83 |
| 01/16 | 1,499 | 1,499 | 1,475 | 1,481 | -0.74% | 2,200 | 28億7721万 | +0.14% | 10.29 | 0.83 |
| 01/15 | 1,510 | 1,511 | 1,490 | 1,492 | -0.53% | 2,900 | 28億9858万 | +0.81% | 10.36 | 0.84 |
| 01/12 | 1,520 | 1,520 | 1,465 | 1,500 | -1.32% | 2,300 | 29億1412万 | +1.35% | 10.42 | 0.84 |
| 01/11 | 1,534 | 1,534 | 1,509 | 1,520 | -0.33% | 1,900 | 29億5298万 | +2.63% | 10.56 | 0.85 |
| 01/10 | 1,499 | 1,544 | 1,499 | 1,525 | +1.67% | 5,400 | 29億6269万 | +3.04% | 10.59 | 0.85 |
| 01/09 | 1,488 | 1,506 | 1,485 | 1,500 | +1.76% | 3,700 | 29億1412万 | +1.42% | 10.42 | 0.84 |
| 01/05 | 1,463 | 1,475 | 1,463 | 1,474 | +0.14% | 1,200 | 28億6361万 | -0.41% | 10.24 | 0.82 |
| 01/04 | 1,443 | 1,473 | 1,443 | 1,472 | +1.17% | 2,100 | 28億5972万 | -0.61% | 10.23 | 0.82 |
| 2023 |
| 12/29 | 1,447 | 1,465 | 1,444 | 1,455 | +1.82% | 3,600 | 28億2670万 | -1.82% | 10.11 | 0.81 |
| 12/28 | 1,430 | 1,430 | 1,420 | 1,429 | +0.63% | 3,100 | 27億7618万 | -3.71% | 9.93 | 0.8 |
| 12/27 | 1,421 | 1,435 | 1,420 | 1,420 | -1.05% | 4,700 | 27億5870万 | -4.44% | 9.86 | 0.79 |
| 12/26 | 1,453 | 1,453 | 1,420 | 1,435 | -0.42% | 4,100 | 27億8784万 | -3.63% | 9.97 | 0.8 |
| 12/25 | 1,441 | 1,465 | 1,441 | 1,441 | +0.07% | 2,800 | 27億9950万 | -3.42% | 10.01 | 0.81 |
| 12/22 | 1,430 | 1,449 | 1,430 | 1,440 | -0.07% | 1,300 | 27億9756万 | -3.61% | 10 | 0.8 |
| 12/21 | 1,468 | 1,468 | 1,441 | 1,441 | -1.71% | 4,500 | 27億9842万 | -3.61% | 10.01 | 0.81 |
| 12/20 | 1,480 | 1,480 | 1,466 | 1,466 | -0.74% | 3,100 | 28億4697万 | -2.14% | 10.18 | 0.82 |
| 12/19 | 1,470 | 1,494 | 1,470 | 1,477 | +0.48% | 2,600 | 28億6833万 | -1.53% | 10.26 | 0.83 |
| 12/18 | 1,479 | 1,479 | 1,461 | 1,470 | -1.41% | 2,000 | 28億5474万 | -2.58% | 10.21 | 0.82 |
| 12/15 | 1,510 | 1,510 | 1,490 | 1,491 | -2.1% | 500 | 28億9552万 | -1.78% | 10.36 | 0.83 |
| 12/14 | 1,500 | 1,524 | 1,470 | 1,523 | +1.87% | 10,300 | 29億5766万 | -0.07% | 10.58 | 0.85 |
| 12/13 | 1,510 | 1,510 | 1,495 | 1,495 | -0.93% | 3,000 | 29億329万 | -2.42% | 10.39 | 0.84 |
| 12/12 | 1,510 | 1,510 | 1,505 | 1,509 | -0.4% | 1,300 | 29億3047万 | -2.01% | 10.48 | 0.84 |
| 12/11 | 1,519 | 1,519 | 1,503 | 1,515 | +0.66% | 1,200 | 29億4213万 | -2.01% | 10.52 | 0.85 |
| 12/08 | 1,499 | 1,519 | 1,499 | 1,505 | +0.4% | 2,400 | 29億2271万 | -3.09% | 10.46 | 0.84 |
| 12/07 | 1,510 | 1,510 | 1,499 | 1,499 | -0.46% | 2,700 | 29億1105万 | -3.79% | 10.41 | 0.84 |
| 12/06 | 1,515 | 1,520 | 1,506 | 1,506 | +0.4% | 600 | 29億2465万 | -3.46% | 10.46 | 0.84 |
| 12/05 | 1,500 | 1,501 | 1,499 | 1,500 | -0.79% | 1,100 | 29億1300万 | -3.97% | 10.42 | 0.84 |
| 12/04 | 1,517 | 1,517 | 1,508 | 1,512 | +0.87% | 900 | 29億3630万 | -3.45% | 10.5 | 0.84 |
| 12/01 | 1,512 | 1,527 | 1,499 | 1,499 | -0.93% | 4,500 | 29億1105万 | -4.28% | 10.41 | 0.84 |
| 11/30 | 1,508 | 1,527 | 1,501 | 1,513 | +0.2% | 7,800 | 29億3824万 | -3.45% | 10.51 | 0.85 |
| 11/29 | 1,502 | 1,510 | 1,499 | 1,510 | +0.07% | 2,700 | 29億3242万 | -3.58% | 10.49 | 0.84 |
| 11/28 | 1,496 | 1,509 | 1,487 | 1,509 | +0.73% | 2,200 | 29億3047万 | -3.7% | 10.48 | 0.84 |
| 11/27 | 1,496 | 1,508 | 1,491 | 1,498 | +0.67% | 3,700 | 29億911万 | -4.59% | 10.41 | 0.84 |
| 11/24 | 1,500 | 1,508 | 1,480 | 1,488 | -0.8% | 3,100 | 28億8969万 | -5.28% | 10.34 | 0.83 |
| 11/22 | 1,485 | 1,508 | 1,483 | 1,500 | +0.6% | 3,000 | 29億1300万 | -4.7% | 10.42 | 0.84 |
| 11/21 | 1,496 | 1,512 | 1,479 | 1,491 | -0.27% | 2,600 | 28億9552万 | -5.33% | 10.36 | 0.83 |
| 11/20 | 1,482 | 1,496 | 1,478 | 1,495 | -0.07% | 8,100 | 29億329万 | -5.2% | 10.39 | 0.84 |
| 11/17 | 1,455 | 1,504 | 1,455 | 1,496 | +1.49% | 3,400 | 29億523万 | -5.62% | 10.39 | 0.84 |
| 11/16 | 1,499 | 1,500 | 1,460 | 1,474 | -1.67% | 5,500 | 28億6250万 | -7.41% | 10.24 | 0.82 |
| 11/15 | 1,481 | 1,504 | 1,455 | 1,499 | -1.38% | 14,700 | 29億1105万 | -6.43% | 10.41 | 0.84 |
| 11/14 | 1,437 | 1,520 | 1,402 | 1,520 | -10.64% | 76,500 | 29億5184万 | -5.71% | 10.56 | 0.85 |
| 11/13 | 1,702 | 1,734 | 1,701 | 1,701 | 0% | 16,100 | 33億334万 | +5% | 11.82 | 0.95 |
| 11/10 | 1,670 | 1,701 | 1,660 | 1,701 | +3.09% | 3,400 | 33億334万 | +4.87% | 11.82 | 0.95 |
| 11/09 | 1,709 | 1,709 | 1,643 | 1,650 | -3.45% | 7,200 | 32億430万 | +1.66% | 11.46 | 0.92 |
| 11/08 | 1,717 | 1,740 | 1,700 | 1,709 | +0.53% | 8,200 | 33億1887万 | +4.91% | 11.87 | 0.95 |
| 11/07 | 1,670 | 1,701 | 1,670 | 1,700 | +1.8% | 3,100 | 33億140万 | +4.04% | 11.81 | 0.95 |
| 11/06 | 1,696 | 1,696 | 1,670 | 1,670 | 0% | 1,200 | 32億4314万 | +1.89% | 11.6 | 0.93 |
| 11/02 | 1,666 | 1,676 | 1,640 | 1,670 | +2.45% | 4,700 | 32億4314万 | +1.52% | 11.6 | 0.93 |
| 11/01 | 1,583 | 1,630 | 1,583 | 1,630 | +4.69% | 1,400 | 31億6546万 | -1.21% | 11.32 | 0.91 |
| 10/31 | 1,557 | 1,562 | 1,545 | 1,557 | -0.83% | 2,400 | 30億2369万 | -6.09% | 10.82 | 0.87 |
| 10/30 | 1,585 | 1,586 | 1,546 | 1,570 | -0.63% | 2,500 | 30億4894万 | -5.88% | 10.91 | 0.88 |
| 10/27 | 1,516 | 1,580 | 1,516 | 1,580 | +4.43% | 1,600 | 30億6836万 | -5.84% | 10.98 | 0.88 |
| 10/26 | 1,524 | 1,524 | 1,508 | 1,513 | -0.72% | 1,000 | 29億3824万 | -10.31% | 10.51 | 0.85 |
| 10/25 | 1,516 | 1,533 | 1,515 | 1,524 | +1.26% | 800 | 29億5960万 | -10.25% | 10.59 | 0.85 |
| 10/24 | 1,535 | 1,535 | 1,487 | 1,505 | -2.08% | 6,200 | 29億2271万 | -11.89% | 10.46 | 0.84 |
| 10/23 | 1,578 | 1,578 | 1,514 | 1,537 | -2.04% | 1,700 | 29億6871万 | -10.59% | 10.68 | 0.85 |
| 10/20 | 1,548 | 1,569 | 1,548 | 1,569 | +2.75% | 800 | 30億3052万 | -9.31% | 10.9 | 0.87 |
| 10/19 | 1,543 | 1,547 | 1,522 | 1,527 | -2.12% | 2,100 | 29億4940万 | -12.19% | 10.61 | 0.85 |
| 10/18 | 1,529 | 1,560 | 1,505 | 1,560 | +2.03% | 6,900 | 30億1314万 | -10.86% | 10.84 | 0.87 |
| 10/17 | 1,608 | 1,608 | 1,516 | 1,529 | -1.04% | 12,500 | 29億5326万 | -12.98% | 10.62 | 0.85 |
| 10/16 | 1,668 | 1,668 | 1,515 | 1,545 | -8.2% | 14,400 | 29億8416万 | -12.41% | 10.73 | 0.86 |
| 10/13 | 1,699 | 1,705 | 1,672 | 1,683 | -0.3% | 11,700 | 32億5071万 | -4.86% | 11.69 | 0.94 |
| 10/12 | 1,710 | 1,730 | 1,688 | 1,688 | -1.86% | 5,100 | 32億6037万 | -4.47% | 11.73 | 0.94 |
| 10/11 | 1,740 | 1,740 | 1,661 | 1,720 | -1.43% | 4,800 | 33億2218万 | -2.77% | 11.95 | 0.96 |
| 10/10 | 1,721 | 1,745 | 1,721 | 1,745 | +2.35% | 1,500 | 33億7046万 | -1.41% | 12.12 | 0.97 |
| 10/06 | 1,750 | 1,750 | 1,680 | 1,705 | -3.13% | 2,900 | 32億9320万 | -3.56% | 11.84 | 0.95 |
| 10/05 | 1,749 | 1,775 | 1,738 | 1,760 | +1.21% | 2,900 | 33億9944万 | -0.45% | 12.23 | 0.98 |
| 10/04 | 1,750 | 1,771 | 1,720 | 1,739 | -3.01% | 6,400 | 33億5887万 | -1.25% | 12.08 | 0.97 |
| 10/03 | 1,840 | 1,840 | 1,781 | 1,793 | -2.02% | 6,100 | 34億6317万 | +2.11% | 12.46 | 1 |
| 10/02 | 1,835 | 1,854 | 1,814 | 1,830 | +0.77% | 6,000 | 35億3464万 | +4.69% | 12.71 | 1.02 |
| 09/29 | 1,822 | 1,823 | 1,816 | 1,816 | -0.33% | 1,200 | 35億760万 | +4.49% | 12.62 | 0.99 |
| 09/28 | 1,808 | 1,822 | 1,751 | 1,822 | +0.66% | 5,600 | 35億1919万 | +5.44% | 12.66 | 0.99 |
| 09/27 | 1,815 | 1,815 | 1,795 | 1,810 | -0.33% | 4,000 | 34億9601万 | +5.29% | 12.57 | 0.99 |
| 09/26 | 1,827 | 1,827 | 1,807 | 1,816 | -0.27% | 1,000 | 35億760万 | +6.2% | 12.62 | 0.99 |
| 09/25 | 1,815 | 1,826 | 1,805 | 1,821 | 0% | 1,500 | 35億1726万 | +7.05% | 12.65 | 0.99 |
| 09/22 | 1,813 | 1,821 | 1,808 | 1,821 | +1.17% | 3,900 | 35億1726万 | +7.56% | 12.65 | 0.99 |
| 09/21 | 1,770 | 1,810 | 1,770 | 1,800 | +0.95% | 5,700 | 34億7670万 | +6.76% | 12.5 | 0.98 |
| 09/20 | 1,775 | 1,819 | 1,775 | 1,783 | +0.34% | 5,600 | 34億4386万 | +6.07% | 12.39 | 0.97 |
| 09/19 | 1,790 | 1,791 | 1,761 | 1,777 | -0.73% | 4,800 | 34億3227万 | +6.09% | 12.34 | 0.97 |
| 09/15 | 1,801 | 1,821 | 1,790 | 1,790 | -0.56% | 7,300 | 34億5738万 | +7.51% | 12.44 | 0.97 |
