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 | 1,269 | 1,278 | 1,265 | 1,271 | +0.79% | 2,086,400 | 7747億243万 | +5.56% | 17.59 | 0.78 |
| 02/15 | 1,250 | 1,266 | 1,236 | 1,261 | +1.69% | 2,279,700 | 7686億721万 | +5.08% | 17.46 | 0.78 |
| 02/14 | 1,263 | 1,266 | 1,230 | 1,240 | -2.75% | 2,604,700 | 7558億725万 | +3.77% | 17.17 | 0.76 |
| 02/13 | 1,267 | 1,279 | 1,263 | 1,275 | +0.63% | 2,393,000 | 7771億4052万 | +7.05% | 17.65 | 0.79 |
| 02/09 | 1,256 | 1,287 | 1,248 | 1,267 | -0.16% | 3,086,100 | 7722億6434万 | +6.92% | 17.54 | 0.78 |
| 02/08 | 1,270 | 1,280 | 1,248 | 1,269 | -0.08% | 3,083,300 | 7734億8339万 | +7.72% | 17.57 | 0.78 |
| 02/07 | 1,253 | 1,275 | 1,237 | 1,270 | +6.63% | 5,485,200 | 7740億9291万 | +8.45% | 17.58 | 0.78 |
| 02/06 | 1,199 | 1,208 | 1,187 | 1,191 | -0.42% | 2,631,200 | 7259億4067万 | +2.32% | 16.49 | 0.73 |
| 02/05 | 1,176 | 1,204 | 1,174 | 1,196 | +2.05% | 2,488,300 | 7289億8828万 | +3.1% | 16.56 | 0.74 |
| 02/02 | 1,166 | 1,182 | 1,164 | 1,172 | +1.56% | 1,744,100 | 7143億5975万 | +1.47% | 16.22 | 0.72 |
| 02/01 | 1,156 | 1,161 | 1,146 | 1,154 | -1.2% | 1,320,200 | 7033億8836万 | +0.26% | 15.98 | 0.71 |
| 01/31 | 1,145 | 1,172 | 1,145 | 1,168 | +1.13% | 1,823,100 | 7119億2167万 | +1.83% | 16.17 | 0.72 |
| 01/30 | 1,166 | 1,173 | 1,153 | 1,155 | -0.86% | 1,330,800 | 7039億9788万 | +1.14% | 15.99 | 0.71 |
| 01/29 | 1,165 | 1,180 | 1,163 | 1,165 | 0% | 1,274,400 | 7100億9310万 | +2.28% | 16.13 | 0.72 |
| 01/26 | 1,175 | 1,177 | 1,162 | 1,165 | -0.77% | 1,372,200 | 7100億9310万 | +2.64% | 16.13 | 0.72 |
| 01/25 | 1,184 | 1,191 | 1,169 | 1,174 | -0.76% | 1,710,400 | 7155億7880万 | +3.8% | 16.25 | 0.72 |
| 01/24 | 1,183 | 1,190 | 1,176 | 1,183 | -0.76% | 1,344,200 | 7210億6449万 | +4.88% | 16.38 | 0.73 |
| 01/23 | 1,209 | 1,214 | 1,191 | 1,192 | -0.42% | 1,743,900 | 7265億5019万 | +6.05% | 16.5 | 0.73 |
| 01/22 | 1,194 | 1,205 | 1,185 | 1,197 | +1.79% | 1,652,300 | 7295億9780万 | +6.78% | 16.57 | 0.74 |
| 01/19 | 1,200 | 1,203 | 1,172 | 1,176 | -1.09% | 1,161,400 | 7167億9784万 | +5.19% | 16.28 | 0.73 |
| 01/18 | 1,200 | 1,203 | 1,188 | 1,189 | -0.17% | 1,472,200 | 7247億2163万 | +6.45% | 16.46 | 0.73 |
| 01/17 | 1,189 | 1,229 | 1,189 | 1,191 | -1.16% | 2,310,000 | 7259億4067万 | +6.91% | 16.49 | 0.73 |
| 01/16 | 1,197 | 1,206 | 1,190 | 1,205 | +0.25% | 1,765,100 | 7344億7398万 | +8.27% | 16.68 | 0.74 |
| 01/15 | 1,191 | 1,203 | 1,184 | 1,202 | +2.74% | 1,885,200 | 7326億4541万 | +8% | 16.64 | 0.74 |
| 01/12 | 1,191 | 1,192 | 1,165 | 1,170 | +0.6% | 2,039,000 | 7131億4071万 | +5.22% | 16.2 | 0.72 |
| 01/11 | 1,172 | 1,180 | 1,159 | 1,163 | +1.04% | 1,958,000 | 7088億7406万 | +4.59% | 16.1 | 0.72 |
| 01/10 | 1,133 | 1,154 | 1,133 | 1,151 | +1.86% | 1,986,000 | 7015億5979万 | +3.41% | 15.93 | 0.71 |
| 01/09 | 1,125 | 1,136 | 1,123 | 1,130 | +0.89% | 1,581,600 | 6887億5983万 | +1.35% | 15.64 | 0.7 |
| 01/05 | 1,112 | 1,122 | 1,104 | 1,120 | +0.81% | 1,987,200 | 6826億6461万 | +0.18% | 15.5 | 0.69 |
| 01/04 | 1,085 | 1,111 | 1,070 | 1,111 | +2.59% | 1,987,000 | 6771億7891万 | -0.8% | 15.38 | 0.68 |
| 2023 |
| 12/29 | 1,089 | 1,097 | 1,077 | 1,083 | -0.82% | 1,535,400 | 6601億1230万 | -3.48% | 14.99 | 0.67 |
| 12/28 | 1,088 | 1,093 | 1,082 | 1,092 | -0.18% | 921,700 | 6655億9799万 | -3.11% | 15.12 | 0.67 |
| 12/27 | 1,090 | 1,098 | 1,088 | 1,094 | +0.92% | 2,021,600 | 6668億1704万 | -3.19% | 15.14 | 0.67 |
| 12/26 | 1,075 | 1,085 | 1,071 | 1,084 | +1.4% | 1,421,300 | 6607億2182万 | -4.41% | 15.01 | 0.67 |
| 12/25 | 1,072 | 1,074 | 1,064 | 1,069 | +2% | 1,495,800 | 6515億7899万 | -6.06% | 14.8 | 0.66 |
| 12/22 | 1,050 | 1,065 | 1,048 | 1,048 | -0.1% | 1,695,900 | 6387億7903万 | -8.23% | 14.51 | 0.65 |
| 12/21 | 1,062 | 1,063 | 1,049 | 1,049 | -1.96% | 2,020,300 | 6393億8855万 | -8.62% | 14.52 | 0.65 |
| 12/20 | 1,067 | 1,084 | 1,066 | 1,070 | 0% | 2,154,900 | 6521億8851万 | -7.36% | 14.81 | 0.66 |
| 12/19 | 1,078 | 1,081 | 1,065 | 1,070 | +0.09% | 1,383,600 | 6521億8851万 | -7.68% | 14.81 | 0.66 |
| 12/18 | 1,080 | 1,080 | 1,062 | 1,069 | -1.57% | 1,707,300 | 6515億7899万 | -8.24% | 14.8 | 0.66 |
| 12/15 | 1,080 | 1,098 | 1,078 | 1,086 | +0.74% | 3,320,400 | 6619億4086万 | -7.34% | 15.03 | 0.67 |
| 12/14 | 1,120 | 1,125 | 1,076 | 1,078 | -4.69% | 2,588,600 | 6570億6469万 | -8.33% | 14.92 | 0.66 |
| 12/13 | 1,126 | 1,135 | 1,125 | 1,131 | +0.53% | 1,316,500 | 6893億6935万 | -4.31% | 15.66 | 0.7 |
| 12/12 | 1,142 | 1,147 | 1,121 | 1,125 | -0.88% | 1,463,800 | 6857億1222万 | -5.22% | 15.57 | 0.69 |
| 12/11 | 1,145 | 1,145 | 1,127 | 1,135 | +1.25% | 1,566,800 | 6918億744万 | -4.78% | 15.71 | 0.7 |
| 12/08 | 1,159 | 1,160 | 1,111 | 1,121 | -4.27% | 2,930,000 | 6832億7413万 | -6.27% | 15.52 | 0.69 |
| 12/07 | 1,183 | 1,190 | 1,168 | 1,171 | -1.84% | 1,272,800 | 7137億5023万 | -2.5% | 16.21 | 0.72 |
| 12/06 | 1,186 | 1,193 | 1,179 | 1,193 | +1.02% | 1,110,800 | 7271億5971万 | -0.75% | 16.52 | 0.74 |
| 12/05 | 1,175 | 1,185 | 1,167 | 1,181 | +0.85% | 1,966,800 | 7198億4545万 | -1.75% | 16.35 | 0.73 |
| 12/04 | 1,187 | 1,196 | 1,164 | 1,171 | -1.76% | 1,346,100 | 7137億5023万 | -2.74% | 16.21 | 0.72 |
| 12/01 | 1,212 | 1,218 | 1,186 | 1,192 | -1.24% | 1,535,900 | 7265億5019万 | -1.16% | 16.5 | 0.73 |
| 11/30 | 1,194 | 1,211 | 1,184 | 1,207 | +1.51% | 3,288,000 | 7356億9302万 | 0% | 16.71 | 0.74 |
| 11/29 | 1,174 | 1,199 | 1,171 | 1,189 | +1.19% | 1,795,100 | 7247億2163万 | -1.49% | 16.46 | 0.73 |
| 11/28 | 1,182 | 1,185 | 1,168 | 1,175 | +0.34% | 1,170,400 | 7161億8832万 | -2.73% | 16.27 | 0.72 |
| 11/27 | 1,200 | 1,200 | 1,166 | 1,171 | -2.17% | 1,443,700 | 7137億5023万 | -3.22% | 16.21 | 0.72 |
| 11/24 | 1,187 | 1,204 | 1,183 | 1,197 | +1.18% | 1,271,600 | 7295億9780万 | -1.32% | 16.57 | 0.74 |
| 11/22 | 1,178 | 1,190 | 1,177 | 1,183 | +0.42% | 1,242,400 | 7210億6449万 | -2.71% | 16.38 | 0.73 |
| 11/21 | 1,173 | 1,184 | 1,154 | 1,178 | -0.08% | 2,116,800 | 7180億1689万 | -3.36% | 16.31 | 0.73 |
| 11/20 | 1,192 | 1,207 | 1,176 | 1,179 | -0.92% | 1,757,600 | 7186億2641万 | -3.52% | 16.32 | 0.73 |
| 11/17 | 1,184 | 1,190 | 1,179 | 1,190 | 0% | 2,388,800 | 7253億3115万 | -2.94% | 16.47 | 0.73 |
| 11/16 | 1,218 | 1,228 | 1,190 | 1,190 | -1.98% | 1,494,100 | 7253億3115万 | -3.25% | 16.47 | 0.73 |
| 11/15 | 1,198 | 1,215 | 1,193 | 1,214 | +1.93% | 2,204,000 | 7399億5968万 | -1.62% | 16.81 | 0.75 |
| 11/14 | 1,222 | 1,237 | 1,188 | 1,191 | -2.14% | 2,288,000 | 7259億4067万 | -3.64% | 16.49 | 0.73 |
| 11/13 | 1,238 | 1,245 | 1,207 | 1,217 | -0.9% | 1,328,500 | 7417億8824万 | -1.7% | 16.85 | 0.75 |
| 11/10 | 1,198 | 1,229 | 1,186 | 1,228 | +3.19% | 2,445,100 | 7484億9298万 | -0.89% | 17 | 0.76 |
| 11/09 | 1,161 | 1,199 | 1,157 | 1,190 | -3.72% | 4,006,700 | 7253億3115万 | -3.95% | 16.47 | 0.73 |
| 11/08 | 1,261 | 1,265 | 1,225 | 1,236 | -1.12% | 2,515,100 | 7533億6916万 | -0.56% | 17.11 | 0.76 |
| 11/07 | 1,261 | 1,269 | 1,246 | 1,250 | -0.48% | 1,493,600 | 7619億247万 | +0.4% | 17.3 | 0.77 |
| 11/06 | 1,251 | 1,263 | 1,237 | 1,256 | +1.87% | 1,869,900 | 7655億5960万 | +0.72% | 17.39 | 0.77 |
| 11/02 | 1,251 | 1,251 | 1,228 | 1,233 | -0.32% | 1,655,000 | 7515億4059万 | -1.28% | 17.07 | 0.76 |
| 11/01 | 1,238 | 1,259 | 1,228 | 1,237 | +1.98% | 1,728,600 | 7539億7868万 | -1.2% | 17.12 | 0.76 |
| 10/31 | 1,196 | 1,218 | 1,183 | 1,213 | +2.36% | 2,092,000 | 7393億5015万 | -3.42% | 16.79 | 0.75 |
| 10/30 | 1,210 | 1,216 | 1,173 | 1,185 | -3.66% | 1,980,400 | 7222億8354万 | -5.95% | 16.4 | 0.73 |
| 10/27 | 1,211 | 1,235 | 1,204 | 1,230 | +1.23% | 2,469,600 | 7497億1203万 | -2.84% | 17.03 | 0.76 |
| 10/26 | 1,205 | 1,224 | 1,203 | 1,215 | -0.74% | 1,696,900 | 7405億6920万 | -4.33% | 16.82 | 0.75 |
| 10/25 | 1,203 | 1,232 | 1,201 | 1,224 | +2.51% | 2,134,100 | 7460億5490万 | -4% | 16.94 | 0.75 |
| 10/24 | 1,214 | 1,219 | 1,183 | 1,194 | -1.73% | 1,967,500 | 7277億6924万 | -6.72% | 16.53 | 0.74 |
| 10/23 | 1,215 | 1,222 | 1,198 | 1,215 | -0.98% | 1,913,400 | 7405億6920万 | -5.45% | 16.82 | 0.75 |
| 10/20 | 1,249 | 1,251 | 1,227 | 1,227 | -2.85% | 2,207,300 | 7478億8346万 | -4.81% | 16.99 | 0.76 |
| 10/19 | 1,240 | 1,265 | 1,235 | 1,263 | +0.4% | 1,916,700 | 7698億2625万 | -2.17% | 17.48 | 0.78 |
| 10/18 | 1,265 | 1,274 | 1,255 | 1,258 | -0.4% | 2,078,800 | 7667億7864万 | -2.56% | 17.41 | 0.78 |
| 10/17 | 1,261 | 1,270 | 1,252 | 1,263 | +0.48% | 1,390,100 | 7698億2625万 | -2.09% | 17.48 | 0.78 |
| 10/16 | 1,280 | 1,281 | 1,253 | 1,257 | -2.1% | 1,652,700 | 7661億6912万 | -2.41% | 17.4 | 0.78 |
| 10/13 | 1,278 | 1,290 | 1,277 | 1,284 | -0.47% | 2,092,200 | 7826億2621万 | -0.23% | 17.77 | 0.79 |
| 10/12 | 1,275 | 1,291 | 1,271 | 1,290 | +1.74% | 1,961,400 | 7862億8335万 | +0.39% | 17.86 | 0.8 |
| 10/11 | 1,268 | 1,275 | 1,263 | 1,268 | -0.47% | 1,580,300 | 7728億7386万 | -1.09% | 17.55 | 0.78 |
| 10/10 | 1,259 | 1,282 | 1,256 | 1,274 | +3.07% | 2,252,100 | 7765億3099万 | -0.47% | 17.64 | 0.79 |
| 10/06 | 1,238 | 1,249 | 1,233 | 1,236 | -0.08% | 1,772,900 | 7533億6916万 | -3.21% | 17.11 | 0.76 |
| 10/05 | 1,229 | 1,241 | 1,220 | 1,237 | -0.08% | 3,234,400 | 7539億7868万 | -2.98% | 17.12 | 0.76 |
| 10/04 | 1,257 | 1,263 | 1,229 | 1,238 | -3.58% | 2,855,800 | 7545億8820万 | -2.75% | 17.14 | 0.76 |
| 10/03 | 1,299 | 1,303 | 1,279 | 1,284 | -0.7% | 3,200,200 | 7826億2621万 | +1.1% | 17.77 | 0.79 |
| 10/02 | 1,304 | 1,320 | 1,289 | 1,293 | +0.15% | 2,109,100 | 7881億1191万 | +2.05% | 17.9 | 0.8 |
| 09/29 | 1,289 | 1,308 | 1,288 | 1,291 | -1.22% | 2,642,500 | 7868億9287万 | +2.3% | 17.87 | 0.78 |
| 09/28 | 1,310 | 1,324 | 1,301 | 1,307 | -1.51% | 2,194,600 | 7966億4522万 | +3.98% | 18.09 | 0.79 |
| 09/27 | 1,321 | 1,327 | 1,300 | 1,327 | -0.38% | 2,609,400 | 8088億3566万 | +6.08% | 18.37 | 0.8 |
| 09/26 | 1,321 | 1,342 | 1,316 | 1,332 | +0.91% | 2,870,500 | 8118億8327万 | +6.99% | 18.44 | 0.81 |
| 09/25 | 1,318 | 1,323 | 1,305 | 1,320 | +0.15% | 1,782,200 | 8045億6901万 | +6.62% | 18.27 | 0.8 |
| 09/22 | 1,322 | 1,330 | 1,316 | 1,318 | -1.42% | 1,779,200 | 8033億4996万 | +6.98% | 18.25 | 0.8 |
| 09/21 | 1,340 | 1,344 | 1,320 | 1,337 | -0.37% | 1,729,400 | 8149億3088万 | +8.96% | 18.51 | 0.81 |
| 09/20 | 1,348 | 1,352 | 1,333 | 1,342 | +0.15% | 2,492,600 | 8179億7849万 | +10% | 18.58 | 0.81 |
