株価チャート
2023/09/20～2024/02/16
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 |
| 02/16 | 2,302 | 2,392 | 2,302 | 2,333 | +1.35% | 197,400 | 398億3933万 | +21.96% | 16.83 | 1.04 |
| 02/15 | 2,272 | 2,348 | 2,202 | 2,302 | +5.02% | 276,400 | 393億996万 | +21.8% | 16.6 | 1.03 |
| 02/14 | 2,340 | 2,371 | 2,172 | 2,192 | -3.82% | 458,600 | 374億3155万 | +17.28% | 15.81 | 0.98 |
| 02/13 | 2,189 | 2,279 | 2,179 | 2,279 | +21.29% | 403,700 | 389億1720万 | +22.92% | 16.44 | 1.02 |
| 02/09 | 1,894 | 1,924 | 1,857 | 1,879 | -1.31% | 153,500 | 320億8662万 | +2.51% | 13.55 | 0.84 |
| 02/08 | 1,877 | 1,907 | 1,840 | 1,904 | +2.53% | 93,500 | 325億1353万 | +4.1% | 13.73 | 0.85 |
| 02/07 | 1,827 | 1,870 | 1,824 | 1,857 | +1.48% | 75,000 | 317億1094万 | +1.75% | 13.4 | 0.83 |
| 02/06 | 1,806 | 1,838 | 1,805 | 1,830 | +0.33% | 43,700 | 312億4988万 | +0.49% | 13.2 | 0.82 |
| 02/05 | 1,802 | 1,833 | 1,799 | 1,824 | +1.79% | 57,500 | 311億4742万 | +0.39% | 13.16 | 0.81 |
| 02/02 | 1,815 | 1,815 | 1,766 | 1,792 | -0.67% | 45,700 | 306億97万 | -1.16% | 12.93 | 0.8 |
| 02/01 | 1,796 | 1,845 | 1,795 | 1,804 | +0.11% | 80,000 | 308億589万 | -0.44% | 13.01 | 0.8 |
| 01/31 | 1,776 | 1,818 | 1,766 | 1,802 | +0.73% | 72,800 | 307億7174万 | -0.33% | 13 | 0.8 |
| 01/30 | 1,807 | 1,809 | 1,776 | 1,789 | -1.49% | 80,800 | 305億4974万 | -0.78% | 12.9 | 0.8 |
| 01/29 | 1,839 | 1,847 | 1,812 | 1,816 | -0.33% | 50,700 | 310億1081万 | +0.94% | 13.1 | 0.81 |
| 01/26 | 1,855 | 1,862 | 1,822 | 1,822 | -3.03% | 68,300 | 311億1327万 | +1.62% | 13.14 | 0.81 |
| 01/25 | 1,855 | 1,883 | 1,855 | 1,879 | +1.18% | 36,900 | 320億8662万 | +5.27% | 13.55 | 0.84 |
| 01/24 | 1,869 | 1,869 | 1,845 | 1,857 | -0.64% | 45,300 | 317億1094万 | +4.5% | 13.4 | 0.83 |
| 01/23 | 1,899 | 1,912 | 1,862 | 1,869 | -0.95% | 52,800 | 319億1586万 | +5.83% | 13.48 | 0.83 |
| 01/22 | 1,852 | 1,899 | 1,852 | 1,887 | +2.39% | 53,700 | 322億2324万 | +7.46% | 13.61 | 0.84 |
| 01/19 | 1,878 | 1,878 | 1,834 | 1,843 | -0.54% | 47,600 | 314億7187万 | +5.56% | 13.29 | 0.82 |
| 01/18 | 1,820 | 1,889 | 1,820 | 1,853 | +1.59% | 74,300 | 316億4264万 | +6.68% | 13.37 | 0.83 |
| 01/17 | 1,858 | 1,876 | 1,824 | 1,824 | -1.83% | 89,800 | 311億4742万 | +5.56% | 13.16 | 0.81 |
| 01/16 | 1,900 | 1,901 | 1,855 | 1,858 | -2.21% | 94,800 | 317億2802万 | +7.84% | 13.4 | 0.83 |
| 01/15 | 1,825 | 1,905 | 1,824 | 1,900 | +4.22% | 116,200 | 324億4523万 | +10.47% | 13.71 | 0.85 |
| 01/12 | 1,777 | 1,842 | 1,770 | 1,823 | +3.52% | 134,300 | 311億3034万 | +6.3% | 13.15 | 0.81 |
| 01/11 | 1,790 | 1,796 | 1,761 | 1,761 | -1.01% | 81,400 | 300億7160万 | +2.8% | 12.7 | 0.78 |
| 01/10 | 1,792 | 1,804 | 1,768 | 1,779 | -1.66% | 68,900 | 303億7898万 | +3.73% | 12.83 | 0.79 |
| 01/09 | 1,772 | 1,811 | 1,772 | 1,809 | +1.97% | 92,000 | 308億9127万 | +5.54% | 13.05 | 0.81 |
| 01/05 | 1,798 | 1,798 | 1,756 | 1,774 | -0.39% | 60,500 | 302億9360万 | +3.56% | 12.8 | 0.79 |
| 01/04 | 1,780 | 1,796 | 1,730 | 1,781 | +0.06% | 80,400 | 304億1313万 | +4.03% | 12.85 | 0.79 |
| 2023 |
| 12/29 | 1,764 | 1,780 | 1,743 | 1,780 | +0.91% | 90,800 | 303億9606万 | +4.09% | 12.84 | 0.88 |
| 12/28 | 1,748 | 1,780 | 1,748 | 1,764 | +1.5% | 49,700 | 301億2283万 | +3.4% | 12.72 | 0.87 |
| 12/27 | 1,720 | 1,746 | 1,715 | 1,738 | +0.29% | 50,300 | 296億7885万 | +2.24% | 12.54 | 0.86 |
| 12/26 | 1,792 | 1,792 | 1,725 | 1,733 | -1.42% | 72,100 | 295億9346万 | +2.18% | 12.5 | 0.86 |
| 12/25 | 1,725 | 1,777 | 1,725 | 1,758 | +2.69% | 84,800 | 300億2037万 | +3.9% | 12.68 | 0.87 |
| 12/22 | 1,690 | 1,714 | 1,666 | 1,712 | +3.38% | 56,400 | 292億3486万 | +1.42% | 12.35 | 0.85 |
| 12/21 | 1,670 | 1,684 | 1,651 | 1,656 | -2.19% | 51,400 | 282億7858万 | -1.66% | 11.95 | 0.82 |
| 12/20 | 1,687 | 1,706 | 1,674 | 1,693 | +1.14% | 75,800 | 289億1041万 | +0.65% | 12.21 | 0.84 |
| 12/19 | 1,617 | 1,695 | 1,617 | 1,674 | +3.53% | 92,500 | 285億8595万 | -0.3% | 12.08 | 0.83 |
| 12/18 | 1,631 | 1,636 | 1,581 | 1,617 | -3.23% | 74,800 | 276億1260万 | -3.58% | 11.66 | 0.8 |
| 12/15 | 1,619 | 1,679 | 1,619 | 1,671 | +4.63% | 79,900 | 285億3472万 | -0.12% | 12.05 | 0.83 |
| 12/14 | 1,614 | 1,629 | 1,584 | 1,597 | -0.56% | 61,600 | 272億7107万 | -4.14% | 11.52 | 0.79 |
| 12/13 | 1,670 | 1,683 | 1,598 | 1,606 | -2.9% | 92,100 | 274億2476万 | -3.31% | 11.58 | 0.79 |
| 12/12 | 1,631 | 1,677 | 1,616 | 1,654 | +2.61% | 131,000 | 282億4443万 | -0.24% | 11.93 | 0.82 |
| 12/11 | 1,651 | 1,663 | 1,599 | 1,612 | -1.16% | 123,900 | 275億2721万 | -2.54% | 11.63 | 0.8 |
| 12/08 | 1,701 | 1,701 | 1,622 | 1,631 | -4.4% | 178,900 | 278億5167万 | -1.15% | 11.76 | 0.81 |
| 12/07 | 1,754 | 1,755 | 1,704 | 1,706 | -3.78% | 87,600 | 291億3240万 | +3.71% | 12.31 | 0.84 |
| 12/06 | 1,762 | 1,792 | 1,762 | 1,773 | +0.62% | 45,800 | 302億7652万 | +8.37% | 12.79 | 0.88 |
| 12/05 | 1,767 | 1,802 | 1,751 | 1,762 | -1.56% | 92,200 | 300億8868万 | +8.63% | 12.71 | 0.87 |
| 12/04 | 1,828 | 1,830 | 1,786 | 1,790 | -0.94% | 95,500 | 305億6682万 | +11.18% | 12.91 | 0.89 |
| 12/01 | 1,753 | 1,837 | 1,752 | 1,807 | +2.55% | 218,000 | 308億5712万 | +13.29% | 13.03 | 0.89 |
| 11/30 | 1,771 | 1,789 | 1,735 | 1,762 | -0.96% | 78,900 | 300億8868万 | +11.45% | 12.71 | 0.87 |
| 11/29 | 1,732 | 1,814 | 1,728 | 1,779 | +2.07% | 195,200 | 303億7898万 | +13.46% | 12.83 | 0.88 |
| 11/28 | 1,740 | 1,787 | 1,724 | 1,743 | +0.29% | 143,600 | 297億6423万 | +12.16% | 12.57 | 0.86 |
| 11/27 | 1,710 | 1,747 | 1,702 | 1,738 | +3.21% | 183,300 | 296億7885万 | +12.64% | 12.54 | 0.86 |
| 11/24 | 1,641 | 1,725 | 1,641 | 1,684 | +4.47% | 203,300 | 287億5672万 | +9.85% | 12.15 | 0.83 |
| 11/22 | 1,639 | 1,639 | 1,600 | 1,612 | -1.71% | 44,100 | 275億2721万 | +5.57% | 11.63 | 0.8 |
| 11/21 | 1,632 | 1,665 | 1,623 | 1,640 | +0.74% | 81,400 | 280億535万 | +7.68% | 11.83 | 0.81 |
| 11/20 | 1,659 | 1,663 | 1,628 | 1,628 | -1.63% | 76,400 | 278億44万 | +7.25% | 11.74 | 0.81 |
| 11/17 | 1,605 | 1,675 | 1,605 | 1,655 | +2.48% | 151,000 | 282億6150万 | +9.46% | 11.94 | 0.82 |
| 11/16 | 1,588 | 1,620 | 1,579 | 1,615 | +1.57% | 104,100 | 275億7844万 | +7.38% | 11.65 | 0.8 |
| 11/15 | 1,613 | 1,628 | 1,589 | 1,590 | -2.21% | 110,600 | 271億5153万 | +6.14% | 11.47 | 0.79 |
| 11/14 | 1,621 | 1,668 | 1,621 | 1,626 | -0.25% | 155,400 | 277億6628万 | +8.98% | 11.73 | 0.8 |
| 11/13 | 1,600 | 1,670 | 1,600 | 1,630 | +7.8% | 384,000 | 278億3459万 | +9.84% | 11.76 | 0.81 |
| 11/10 | 1,500 | 1,515 | 1,475 | 1,512 | +0.8% | 112,600 | 258億1957万 | +2.58% | 10.91 | 0.75 |
| 11/09 | 1,480 | 1,500 | 1,469 | 1,500 | +1.63% | 56,200 | 256億1465万 | +2.18% | 10.82 | 0.74 |
| 11/08 | 1,527 | 1,543 | 1,475 | 1,476 | -3.34% | 83,200 | 252億482万 | +0.75% | 10.65 | 0.73 |
| 11/07 | 1,532 | 1,550 | 1,520 | 1,527 | -1.42% | 36,500 | 260億7572万 | +4.3% | 11.01 | 0.76 |
| 11/06 | 1,519 | 1,562 | 1,508 | 1,549 | +2.86% | 119,600 | 264億5140万 | +6.02% | 11.17 | 0.77 |
| 11/02 | 1,511 | 1,520 | 1,492 | 1,506 | -0.79% | 36,000 | 257億1711万 | +3.22% | 10.86 | 0.74 |
| 11/01 | 1,493 | 1,534 | 1,493 | 1,518 | +3.05% | 145,300 | 259億2203万 | +4.12% | 10.95 | 0.75 |
| 10/31 | 1,425 | 1,476 | 1,421 | 1,473 | +3.01% | 65,100 | 251億5359万 | +1.1% | 10.63 | 0.73 |
| 10/30 | 1,441 | 1,460 | 1,424 | 1,430 | -1.79% | 34,800 | 244億1930万 | -1.92% | 10.32 | 0.71 |
| 10/27 | 1,416 | 1,457 | 1,416 | 1,456 | +2.75% | 42,100 | 248億6329万 | -0.27% | 10.5 | 0.72 |
| 10/26 | 1,450 | 1,450 | 1,412 | 1,417 | -2.34% | 38,700 | 241億9731万 | -3.01% | 10.22 | 0.7 |
| 10/25 | 1,450 | 1,469 | 1,450 | 1,451 | +0.9% | 43,900 | 247億7791万 | -0.89% | 10.47 | 0.72 |
| 10/24 | 1,423 | 1,445 | 1,392 | 1,438 | +0.28% | 92,900 | 245億5591万 | -2.04% | 10.37 | 0.71 |
| 10/23 | 1,470 | 1,471 | 1,427 | 1,434 | -2.71% | 68,000 | 244億8761万 | -2.52% | 10.34 | 0.71 |
| 10/20 | 1,470 | 1,481 | 1,440 | 1,474 | -0.87% | 53,400 | 251億7067万 | 0% | 10.63 | 0.73 |
| 10/19 | 1,510 | 1,541 | 1,484 | 1,487 | -2.87% | 67,100 | 253億9266万 | +0.81% | 10.73 | 0.74 |
| 10/18 | 1,510 | 1,531 | 1,505 | 1,531 | +1.19% | 49,400 | 261億4402万 | +3.73% | 11.04 | 0.76 |
| 10/17 | 1,518 | 1,547 | 1,505 | 1,513 | +0.27% | 123,600 | 258億3665万 | +2.58% | 10.91 | 0.75 |
| 10/16 | 1,477 | 1,512 | 1,468 | 1,509 | +1.55% | 102,700 | 257億6834万 | +2.31% | 10.88 | 0.75 |
| 10/13 | 1,465 | 1,534 | 1,465 | 1,486 | +1.71% | 211,200 | 253億7558万 | +0.68% | 10.72 | 0.73 |
| 10/12 | 1,452 | 1,461 | 1,437 | 1,461 | +0.62% | 49,600 | 249億4867万 | -1.22% | 10.54 | 0.72 |
| 10/11 | 1,450 | 1,466 | 1,444 | 1,452 | +0.21% | 49,100 | 247億9498万 | -2.02% | 10.47 | 0.72 |
| 10/10 | 1,445 | 1,451 | 1,434 | 1,449 | +2.69% | 55,900 | 247億4376万 | -2.49% | 10.45 | 0.72 |
| 10/06 | 1,395 | 1,423 | 1,391 | 1,411 | +1.22% | 48,700 | 240億9485万 | -5.17% | 10.18 | 0.7 |
| 10/05 | 1,386 | 1,395 | 1,370 | 1,394 | +2.05% | 59,300 | 238億455万 | -6.44% | 10.06 | 0.69 |
| 10/04 | 1,400 | 1,410 | 1,360 | 1,366 | -3.8% | 90,800 | 233億2641万 | -8.45% | 9.85 | 0.68 |
| 10/03 | 1,430 | 1,440 | 1,416 | 1,420 | -1.39% | 69,300 | 242億4854万 | -5.08% | 10.24 | 0.7 |
| 10/02 | 1,464 | 1,486 | 1,437 | 1,440 | -1.71% | 66,200 | 245億9007万 | -3.81% | 10.39 | 0.71 |
| 09/29 | 1,490 | 1,497 | 1,452 | 1,465 | -1.61% | 48,000 | 250億1698万 | -2.07% | 10.56 | 0.73 |
| 09/28 | 1,481 | 1,512 | 1,476 | 1,489 | -0.4% | 52,500 | 254億2681万 | -0.33% | 10.73 | 0.74 |
| 09/27 | 1,480 | 1,496 | 1,468 | 1,495 | +0.47% | 71,400 | 255億2927万 | +0.2% | 10.78 | 0.75 |
| 09/26 | 1,500 | 1,500 | 1,478 | 1,488 | -0.6% | 46,300 | 254億974万 | -0.07% | 10.73 | 0.74 |
| 09/25 | 1,479 | 1,501 | 1,475 | 1,497 | +1.49% | 49,000 | 255億6342万 | +0.67% | 10.79 | 0.75 |
| 09/22 | 1,470 | 1,486 | 1,460 | 1,475 | -0.54% | 61,200 | 251億8774万 | -0.61% | 10.63 | 0.74 |
| 09/21 | 1,500 | 1,505 | 1,479 | 1,483 | -1.2% | 62,100 | 253億2435万 | 0% | 10.69 | 0.74 |
| 09/20 | 1,535 | 1,535 | 1,500 | 1,501 | -2.34% | 65,400 | 256億3173万 | +1.28% | 10.82 | 0.75 |
