株価チャート
2023/08/25~2024/01/23
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 |
01/23 | 2,640 | 2,727 | 2,640 | 2,696 | +2.12% | 28,600 | 301億6824万 | +7.24% | 7.9 | 0.86 |
01/22 | 2,620 | 2,660 | 2,591 | 2,640 | +1.66% | 27,700 | 295億4160万 | +5.47% | 7.74 | 0.84 |
01/19 | 2,562 | 2,639 | 2,562 | 2,597 | +0.46% | 15,200 | 290億6043万 | +4.17% | 7.61 | 0.83 |
01/18 | 2,572 | 2,590 | 2,572 | 2,585 | +0.51% | 6,200 | 289億2615万 | +3.98% | 7.58 | 0.82 |
01/17 | 2,571 | 2,620 | 2,571 | 2,572 | -0.39% | 12,600 | 287億8068万 | +3.75% | 7.54 | 0.82 |
01/16 | 2,588 | 2,610 | 2,559 | 2,582 | +0.08% | 9,800 | 288億9258万 | +4.45% | 7.57 | 0.82 |
01/15 | 2,522 | 2,580 | 2,522 | 2,580 | +2.3% | 9,300 | 288億7020万 | +4.67% | 7.56 | 0.82 |
01/12 | 2,550 | 2,550 | 2,522 | 2,522 | -1.1% | 8,200 | 282億2118万 | +2.56% | 7.39 | 0.8 |
01/11 | 2,550 | 2,555 | 2,535 | 2,550 | +0.16% | 10,600 | 285億3450万 | +3.83% | 7.47 | 0.81 |
01/10 | 2,530 | 2,559 | 2,516 | 2,546 | +1.43% | 13,300 | 284億8974万 | +3.83% | 7.46 | 0.81 |
01/09 | 2,547 | 2,551 | 2,438 | 2,510 | -0.28% | 12,100 | 280億8690万 | +2.53% | 7.36 | 0.8 |
01/05 | 2,544 | 2,544 | 2,512 | 2,517 | -1.06% | 8,200 | 281億6523万 | +2.9% | 7.38 | 0.8 |
01/04 | 2,540 | 2,545 | 2,526 | 2,544 | +0.79% | 13,900 | 284億6736万 | +4.13% | 7.46 | 0.81 |
2023 |
12/29 | 2,478 | 2,524 | 2,470 | 2,524 | +2.44% | 8,700 | 282億4356万 | +3.49% | 7.4 | 0.8 |
12/28 | 2,462 | 2,475 | 2,453 | 2,464 | +0.49% | 7,900 | 275億7216万 | +1.15% | 7.22 | 0.78 |
12/27 | 2,450 | 2,477 | 2,383 | 2,452 | +0.74% | 17,300 | 274億3788万 | +0.7% | 7.19 | 0.78 |
12/26 | 2,448 | 2,448 | 2,401 | 2,434 | -0.57% | 4,000 | 272億3646万 | 0% | 7.13 | 0.78 |
12/25 | 2,455 | 2,455 | 2,438 | 2,448 | -0.04% | 5,100 | 273億9312万 | +0.62% | 7.18 | 0.78 |
12/22 | 2,445 | 2,450 | 2,439 | 2,449 | 0% | 3,700 | 274億431万 | +0.74% | 7.18 | 0.78 |
12/21 | 2,445 | 2,449 | 2,441 | 2,449 | +0.2% | 4,900 | 274億431万 | +0.91% | 7.18 | 0.78 |
12/20 | 2,451 | 2,454 | 2,435 | 2,444 | +0.7% | 5,200 | 273億4836万 | +0.91% | 7.16 | 0.78 |
12/19 | 2,443 | 2,463 | 2,423 | 2,427 | -0.65% | 12,800 | 271億5813万 | +0.41% | 7.11 | 0.77 |
12/18 | 2,432 | 2,443 | 2,408 | 2,443 | +0.45% | 5,300 | 273億3717万 | +1.2% | 7.16 | 0.78 |
12/15 | 2,437 | 2,448 | 2,428 | 2,432 | -0.25% | 6,400 | 272億1408万 | +0.91% | 7.13 | 0.77 |
12/14 | 2,435 | 2,443 | 2,402 | 2,438 | +0.08% | 7,200 | 272億8122万 | +1.33% | 7.15 | 0.78 |
12/13 | 2,367 | 2,443 | 2,367 | 2,436 | +2.05% | 9,800 | 272億5884万 | +1.42% | 7.14 | 0.78 |
12/12 | 2,410 | 2,480 | 2,387 | 2,387 | -0.95% | 12,400 | 267億1053万 | -0.5% | 7 | 0.76 |
12/11 | 2,412 | 2,417 | 2,398 | 2,410 | -0.08% | 2,600 | 269億6790万 | +0.58% | 7.06 | 0.77 |
12/08 | 2,380 | 2,428 | 2,380 | 2,412 | +0.63% | 7,200 | 269億9028万 | +0.84% | 7.07 | 0.77 |
12/07 | 2,413 | 2,413 | 2,387 | 2,397 | -0.46% | 4,300 | 268億2243万 | +0.38% | 7.03 | 0.76 |
12/06 | 2,445 | 2,445 | 2,408 | 2,408 | -1.11% | 4,400 | 269億4552万 | +1.01% | 7.06 | 0.77 |
12/05 | 2,447 | 2,449 | 2,430 | 2,435 | -0.49% | 2,900 | 272億4765万 | +2.4% | 7.14 | 0.78 |
12/04 | 2,457 | 2,457 | 2,419 | 2,447 | +0.08% | 4,900 | 273億8193万 | +3.25% | 7.17 | 0.78 |
12/01 | 2,457 | 2,457 | 2,425 | 2,445 | -0.24% | 6,700 | 273億5955万 | +3.56% | 7.17 | 0.78 |
11/30 | 2,450 | 2,452 | 2,432 | 2,451 | +0.25% | 7,000 | 274億2669万 | +4.21% | 7.18 | 0.78 |
11/29 | 2,454 | 2,455 | 2,417 | 2,445 | -0.37% | 9,500 | 273億5955万 | +4.35% | 7.17 | 0.78 |
11/28 | 2,468 | 2,468 | 2,426 | 2,454 | -0.04% | 6,800 | 274億6026万 | +5.1% | 7.19 | 0.78 |
11/27 | 2,451 | 2,470 | 2,415 | 2,455 | +0.41% | 9,800 | 274億7145万 | +5.5% | 7.2 | 0.78 |
11/24 | 2,442 | 2,476 | 2,415 | 2,445 | +0.2% | 13,600 | 273億5955万 | +5.43% | 7.17 | 0.78 |
11/22 | 2,413 | 2,450 | 2,413 | 2,440 | +0.7% | 8,900 | 273億360万 | +5.49% | 7.15 | 0.78 |
11/21 | 2,419 | 2,430 | 2,390 | 2,423 | +0.37% | 12,800 | 271億1337万 | +5.07% | 7.1 | 0.77 |
11/20 | 2,388 | 2,435 | 2,388 | 2,414 | +1.13% | 12,500 | 270億1266万 | +4.96% | 7.08 | 0.77 |
11/17 | 2,345 | 2,387 | 2,328 | 2,387 | +1.79% | 19,700 | 267億1053万 | +4.01% | 7 | 0.76 |
11/16 | 2,327 | 2,351 | 2,326 | 2,345 | +0.82% | 5,000 | 262億4055万 | +2.36% | 6.87 | 0.75 |
11/15 | 2,337 | 2,340 | 2,325 | 2,326 | 0% | 5,600 | 260億2794万 | +1.62% | 6.82 | 0.74 |
11/14 | 2,368 | 2,368 | 2,318 | 2,326 | -0.98% | 7,900 | 260億2794万 | +1.71% | 6.82 | 0.74 |
11/13 | 2,336 | 2,373 | 2,336 | 2,349 | +0.26% | 5,400 | 262億8531万 | +2.8% | 6.89 | 0.75 |
11/10 | 2,345 | 2,345 | 2,328 | 2,343 | +0.13% | 3,800 | 262億1817万 | +2.67% | 6.87 | 0.75 |
11/09 | 2,340 | 2,350 | 2,332 | 2,340 | +0.43% | 1,400 | 261億8460万 | +2.72% | 6.86 | 0.75 |
11/08 | 2,349 | 2,350 | 2,330 | 2,330 | -0.81% | 5,800 | 260億7270万 | +2.46% | 6.83 | 0.74 |
11/07 | 2,339 | 2,349 | 2,331 | 2,349 | +1.03% | 5,000 | 262億8531万 | +3.34% | 6.89 | 0.75 |
11/06 | 2,341 | 2,341 | 2,301 | 2,325 | +0.35% | 3,600 | 260億1675万 | +2.33% | 6.82 | 0.74 |
11/02 | 2,314 | 2,321 | 2,298 | 2,317 | +0.3% | 2,600 | 259億2723万 | +2.03% | 6.79 | 0.74 |
11/01 | 2,300 | 2,313 | 2,294 | 2,310 | +1.09% | 5,700 | 258億4890万 | +1.72% | 6.77 | 0.74 |
10/31 | 2,280 | 2,288 | 2,263 | 2,285 | +1.38% | 9,800 | 255億6915万 | +0.62% | 6.7 | 0.73 |
10/30 | 2,275 | 2,275 | 2,232 | 2,254 | +0.09% | 9,900 | 252億2226万 | -0.84% | 6.61 | 0.72 |
10/27 | 2,220 | 2,253 | 2,212 | 2,252 | +1.4% | 31,200 | 251億9988万 | -1.01% | 6.6 | 0.72 |
10/26 | 2,225 | 2,230 | 2,220 | 2,221 | -0.09% | 9,400 | 248億5299万 | -2.5% | 6.51 | 0.71 |
10/25 | 2,222 | 2,232 | 2,222 | 2,223 | -0.22% | 6,600 | 248億7537万 | -2.63% | 6.52 | 0.71 |
10/24 | 2,241 | 2,241 | 2,212 | 2,228 | -0.62% | 11,300 | 249億3132万 | -2.54% | 6.53 | 0.71 |
10/23 | 2,247 | 2,247 | 2,241 | 2,242 | -0.22% | 1,200 | 250億8798万 | -2.05% | 6.57 | 0.71 |
10/20 | 2,265 | 2,270 | 2,240 | 2,247 | -0.79% | 9,500 | 251億4393万 | -1.88% | 6.59 | 0.72 |
10/19 | 2,275 | 2,275 | 2,265 | 2,265 | -0.48% | 2,200 | 253億4535万 | -1.18% | 6.64 | 0.72 |
10/18 | 2,272 | 2,278 | 2,271 | 2,276 | +0.18% | 1,900 | 254億6844万 | -0.74% | 6.67 | 0.72 |
10/17 | 2,286 | 2,289 | 2,272 | 2,272 | -0.53% | 4,200 | 254億2368万 | -0.96% | 6.66 | 0.72 |
10/16 | 2,281 | 2,284 | 2,266 | 2,284 | +0.18% | 5,900 | 255億5796万 | -0.48% | 6.7 | 0.73 |
10/13 | 2,286 | 2,286 | 2,278 | 2,280 | -0.74% | 1,500 | 255億1320万 | -0.74% | 6.68 | 0.73 |
10/12 | 2,289 | 2,300 | 2,289 | 2,297 | +0.66% | 2,000 | 257億343万 | -0.04% | 6.73 | 0.73 |
10/11 | 2,279 | 2,285 | 2,278 | 2,282 | +0.18% | 2,200 | 255億3558万 | -0.74% | 6.69 | 0.73 |
10/10 | 2,267 | 2,289 | 2,265 | 2,278 | +0.49% | 3,800 | 254億9082万 | -0.96% | 6.68 | 0.73 |
10/06 | 2,263 | 2,272 | 2,263 | 2,267 | -0.22% | 1,200 | 253億6773万 | -1.48% | 6.65 | 0.72 |
10/05 | 2,262 | 2,272 | 2,256 | 2,272 | +0.4% | 4,200 | 254億2368万 | -1.35% | 6.66 | 0.72 |
10/04 | 2,278 | 2,278 | 2,250 | 2,263 | +0.98% | 20,200 | 253億2297万 | -1.78% | 6.63 | 0.72 |
10/03 | 2,307 | 2,307 | 2,238 | 2,241 | -2.86% | 14,000 | 250億7679万 | -2.82% | 6.57 | 0.71 |
10/02 | 2,302 | 2,319 | 2,300 | 2,307 | +0.26% | 3,200 | 258億1533万 | -0.04% | 6.76 | 0.73 |
09/29 | 2,313 | 2,317 | 2,298 | 2,301 | +0.04% | 1,400 | 257億4819万 | -0.35% | 6.75 | 0.75 |
09/28 | 2,329 | 2,329 | 2,296 | 2,300 | -1.25% | 6,300 | 257億3700万 | -0.39% | 6.74 | 0.75 |
09/27 | 2,307 | 2,350 | 2,307 | 2,329 | +0.69% | 6,200 | 260億6151万 | +0.87% | 6.83 | 0.76 |
09/26 | 2,328 | 2,328 | 2,304 | 2,313 | -0.43% | 2,200 | 258億8247万 | +0.26% | 6.78 | 0.76 |
09/25 | 2,336 | 2,336 | 2,304 | 2,323 | -0.04% | 5,000 | 259億9437万 | +0.87% | 6.81 | 0.76 |
09/22 | 2,315 | 2,324 | 2,300 | 2,324 | -0.04% | 5,600 | 260億556万 | +1.13% | 6.81 | 0.76 |
09/21 | 2,330 | 2,333 | 2,320 | 2,325 | -0.13% | 1,900 | 260億1675万 | +1.31% | 6.82 | 0.76 |
09/20 | 2,307 | 2,328 | 2,302 | 2,328 | +0.74% | 2,900 | 260億5032万 | +1.53% | 6.82 | 0.76 |
09/19 | 2,300 | 2,327 | 2,300 | 2,311 | +0.96% | 7,400 | 258億6009万 | +0.96% | 6.77 | 0.76 |
09/15 | 2,288 | 2,299 | 2,282 | 2,289 | +0.53% | 2,700 | 256億1391万 | 0% | 6.71 | 0.75 |
09/14 | 2,290 | 2,293 | 2,272 | 2,277 | -0.31% | 4,800 | 254億7963万 | -0.61% | 6.67 | 0.75 |
09/13 | 2,300 | 2,305 | 2,245 | 2,284 | -0.87% | 7,100 | 255億5796万 | -0.48% | 6.7 | 0.75 |
09/12 | 2,294 | 2,307 | 2,285 | 2,304 | +0.48% | 2,100 | 257億8176万 | +0.3% | 6.75 | 0.76 |
09/11 | 2,316 | 2,316 | 2,290 | 2,293 | -0.86% | 1,700 | 256億5867万 | -0.26% | 6.72 | 0.75 |
09/08 | 2,316 | 2,316 | 2,287 | 2,313 | -0.3% | 2,600 | 258億8247万 | +0.39% | 6.78 | 0.76 |
09/07 | 2,311 | 2,320 | 2,302 | 2,320 | +0.39% | 3,400 | 259億6080万 | +0.48% | 6.8 | 0.76 |
09/06 | 2,317 | 2,317 | 2,303 | 2,311 | -0.56% | 2,100 | 258億6009万 | -0.13% | 6.77 | 0.76 |
09/05 | 2,311 | 2,324 | 2,246 | 2,324 | +0.96% | 25,700 | 260億556万 | +0.22% | 6.81 | 0.76 |
09/04 | 2,299 | 2,310 | 2,296 | 2,302 | -0.3% | 2,300 | 257億5938万 | -0.9% | 6.75 | 0.75 |
09/01 | 2,295 | 2,309 | 2,288 | 2,309 | +0.26% | 1,900 | 258億3771万 | -0.86% | 6.77 | 0.76 |
08/31 | 2,300 | 2,303 | 2,295 | 2,303 | +0.13% | 2,700 | 257億7057万 | -1.37% | 6.75 | 0.76 |
08/30 | 2,310 | 2,310 | 2,300 | 2,300 | -0.43% | 500 | 257億3700万 | -1.75% | 6.74 | 0.75 |
08/29 | 2,311 | 2,311 | 2,295 | 2,310 | -0.04% | 1,000 | 258億4890万 | -1.53% | 6.77 | 0.76 |
08/28 | 2,312 | 2,312 | 2,296 | 2,311 | -0.04% | 1,300 | 258億6009万 | -1.74% | 6.77 | 0.76 |
08/25 | 2,312 | 2,312 | 2,301 | 2,312 | +0.09% | 3,200 | 258億7128万 | -1.87% | 6.78 | 0.76 |