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 | 2,042 | 2,091 | 2,030 | 2,081 | +3.17% | 478,600 | 2093億9234万 | -4.85% | 9.8 | 1.23 |
02/13 | 2,105 | 2,119 | 2,008 | 2,017 | -1.85% | 558,300 | 2029億5259万 | -7.94% | 9.5 | 1.19 |
02/09 | 2,210 | 2,222 | 2,055 | 2,055 | -6.42% | 489,900 | 2067億7619万 | -6.55% | 9.68 | 1.22 |
02/08 | 2,180 | 2,210 | 2,139 | 2,196 | +0.87% | 218,900 | 2209億6376万 | -0.45% | 10.34 | 1.3 |
02/07 | 2,181 | 2,190 | 2,171 | 2,177 | -0.87% | 83,300 | 2190億5196万 | -1.31% | 10.25 | 1.29 |
02/06 | 2,198 | 2,219 | 2,188 | 2,196 | -0.32% | 119,500 | 2209億6376万 | -0.36% | 10.34 | 1.3 |
02/05 | 2,215 | 2,227 | 2,201 | 2,203 | -0.54% | 112,000 | 2216億6810万 | +0.09% | 10.37 | 1.3 |
02/02 | 2,221 | 2,242 | 2,192 | 2,215 | -0.27% | 117,800 | 2228億7556万 | +0.87% | 10.43 | 1.31 |
02/01 | 2,200 | 2,232 | 2,198 | 2,221 | -0.18% | 99,800 | 2234億7928万 | +1.46% | 10.46 | 1.31 |
01/31 | 2,200 | 2,225 | 2,192 | 2,225 | +0.45% | 131,600 | 2238億8177万 | +1.97% | 10.48 | 1.32 |
01/30 | 2,251 | 2,254 | 2,213 | 2,215 | -1.12% | 149,100 | 2228億7556万 | +1.89% | 10.43 | 1.31 |
01/29 | 2,252 | 2,257 | 2,230 | 2,240 | +0.54% | 124,700 | 2253億9108万 | +3.37% | 10.55 | 1.33 |
01/26 | 2,266 | 2,268 | 2,220 | 2,228 | -1.37% | 135,300 | 2241億8363万 | +3.24% | 10.49 | 1.32 |
01/25 | 2,251 | 2,276 | 2,247 | 2,259 | +1.26% | 195,100 | 2273億288万 | +5.02% | 10.64 | 1.34 |
01/24 | 2,240 | 2,250 | 2,210 | 2,231 | -0.8% | 107,300 | 2244億8549万 | +4.11% | 10.51 | 1.32 |
01/23 | 2,245 | 2,283 | 2,239 | 2,249 | +0.31% | 155,900 | 2262億9667万 | +5.29% | 10.59 | 1.33 |
01/22 | 2,208 | 2,245 | 2,208 | 2,242 | +1.82% | 144,600 | 2255億9232万 | +5.21% | 10.56 | 1.33 |
01/19 | 2,223 | 2,248 | 2,195 | 2,202 | -0.05% | 186,800 | 2215億6748万 | +3.62% | 10.37 | 1.3 |
01/18 | 2,172 | 2,221 | 2,170 | 2,203 | +1.38% | 184,200 | 2216億6810万 | +3.92% | 10.37 | 1.3 |
01/17 | 2,155 | 2,217 | 2,155 | 2,173 | +0.56% | 248,100 | 2186億4947万 | +2.84% | 10.23 | 1.29 |
01/16 | 2,186 | 2,193 | 2,155 | 2,161 | -1.59% | 173,900 | 2174億4202万 | +2.42% | 10.18 | 1.28 |
01/15 | 2,138 | 2,204 | 2,121 | 2,196 | +2.62% | 739,900 | 2209億6376万 | +4.17% | 10.34 | 1.3 |
01/12 | 2,162 | 2,188 | 2,134 | 2,140 | -1.34% | 430,900 | 2153億2898万 | +1.71% | 10.08 | 1.27 |
01/11 | 2,198 | 2,203 | 2,169 | 2,169 | -0.64% | 164,700 | 2182億4699万 | +3.09% | 10.21 | 1.28 |
01/10 | 2,175 | 2,209 | 2,173 | 2,183 | -0.32% | 180,200 | 2196億5568万 | +3.9% | 10.28 | 1.29 |
01/09 | 2,211 | 2,217 | 2,175 | 2,190 | -0.95% | 244,100 | 2203億6003万 | +4.34% | 10.31 | 1.3 |
01/05 | 2,248 | 2,294 | 2,210 | 2,211 | -0.85% | 296,400 | 2224億7307万 | +5.39% | 10.41 | 1.31 |
01/04 | 2,180 | 2,230 | 2,135 | 2,230 | +2.29% | 180,000 | 2243億8487万 | +6.44% | 10.5 | 1.32 |
2023 |
12/29 | 2,164 | 2,184 | 2,139 | 2,180 | +1.77% | 212,800 | 2193億5382万 | +4.26% | 10.27 | 1.29 |
12/28 | 2,113 | 2,153 | 2,111 | 2,142 | +1.47% | 164,600 | 2155億3022万 | +2.54% | 10.09 | 1.27 |
12/27 | 2,092 | 2,113 | 2,078 | 2,111 | +1.59% | 143,000 | 2124億1097万 | +0.96% | 9.94 | 1.25 |
12/26 | 2,051 | 2,078 | 2,050 | 2,078 | +1.17% | 90,800 | 2090億9048万 | -0.76% | 9.78 | 1.23 |
12/25 | 2,050 | 2,060 | 2,041 | 2,054 | +0.74% | 61,200 | 2066億7557万 | -2.05% | 9.67 | 1.22 |
12/22 | 2,023 | 2,044 | 2,016 | 2,039 | +0.39% | 121,200 | 2051億6626万 | -3.14% | 9.6 | 1.21 |
12/21 | 2,010 | 2,044 | 2,002 | 2,031 | +0.05% | 130,200 | 2043億6129万 | -3.7% | 9.56 | 1.2 |
12/20 | 2,020 | 2,053 | 2,018 | 2,030 | 0% | 169,300 | 2042億6067万 | -4.02% | 9.56 | 1.2 |
12/19 | 2,046 | 2,046 | 2,012 | 2,030 | -0.29% | 126,500 | 2042億6067万 | -4.25% | 9.56 | 1.2 |
12/18 | 2,035 | 2,045 | 2,001 | 2,036 | -0.83% | 130,500 | 2048億6439万 | -4.19% | 9.59 | 1.2 |
12/15 | 2,073 | 2,078 | 2,045 | 2,053 | -1.2% | 194,900 | 2065億7495万 | -3.66% | 9.67 | 1.22 |
12/14 | 2,103 | 2,118 | 2,044 | 2,078 | -1.7% | 177,800 | 2090億9048万 | -2.72% | 9.78 | 1.23 |
12/13 | 2,085 | 2,125 | 2,085 | 2,114 | +1.25% | 168,300 | 2127億1283万 | -1.17% | 9.95 | 1.25 |
12/12 | 2,102 | 2,104 | 2,080 | 2,088 | +0.24% | 189,500 | 2100億9669万 | -2.52% | 9.83 | 1.24 |
12/11 | 2,078 | 2,086 | 2,054 | 2,083 | +2.36% | 180,600 | 2095億9358万 | -3.03% | 9.81 | 1.23 |
12/08 | 2,050 | 2,058 | 2,028 | 2,035 | -2.35% | 397,100 | 2047億6377万 | -5.35% | 9.58 | 1.2 |
12/07 | 2,081 | 2,091 | 2,068 | 2,084 | -1.61% | 239,200 | 2096億9420万 | -3.29% | 9.81 | 1.23 |
12/06 | 2,086 | 2,122 | 2,080 | 2,118 | +0.91% | 178,600 | 2131億1532万 | -1.81% | 9.97 | 1.25 |
12/05 | 2,122 | 2,136 | 2,099 | 2,099 | -1.59% | 131,700 | 2112億352万 | -2.64% | 9.88 | 1.24 |
12/04 | 2,076 | 2,148 | 2,074 | 2,133 | +1.28% | 137,900 | 2146億2463万 | -1.07% | 10.04 | 1.26 |
12/01 | 2,127 | 2,131 | 2,098 | 2,106 | -1.17% | 178,600 | 2119億787万 | -2.23% | 9.92 | 1.25 |
11/30 | 2,134 | 2,143 | 2,076 | 2,131 | -0.65% | 256,300 | 2144億2339万 | -1.02% | 10.03 | 1.26 |
11/29 | 2,144 | 2,165 | 2,121 | 2,145 | -0.05% | 161,500 | 2158億3209万 | -0.33% | 10.1 | 1.27 |
11/28 | 2,147 | 2,149 | 2,118 | 2,146 | +0.47% | 143,400 | 2159億3271万 | -0.23% | 10.1 | 1.27 |
11/27 | 2,132 | 2,149 | 2,112 | 2,136 | +0.56% | 161,600 | 2149億2650万 | -0.65% | 10.06 | 1.26 |
11/24 | 2,184 | 2,184 | 2,122 | 2,124 | -3.23% | 307,200 | 2137億1904万 | -1.21% | 10 | 1.26 |
11/22 | 2,160 | 2,214 | 2,153 | 2,195 | +0.69% | 145,700 | 2208億6314万 | +2.09% | 10.34 | 1.3 |
11/21 | 2,181 | 2,198 | 2,162 | 2,180 | +0.6% | 194,800 | 2193億5382万 | +1.54% | 10.27 | 1.29 |
11/20 | 2,211 | 2,224 | 2,158 | 2,167 | -3.39% | 210,200 | 2180億4575万 | +1.03% | 10.2 | 1.28 |
11/17 | 2,200 | 2,243 | 2,195 | 2,243 | +4.33% | 369,500 | 2256億9295万 | +4.57% | 10.56 | 1.33 |
11/16 | 2,148 | 2,184 | 2,141 | 2,150 | -1.01% | 221,700 | 2163億3519万 | +0.23% | 10.12 | 1.27 |
11/15 | 2,175 | 2,190 | 2,147 | 2,172 | +1.07% | 134,800 | 2185億4885万 | +1.21% | 10.23 | 1.29 |
11/14 | 2,150 | 2,173 | 2,135 | 2,149 | -0.05% | 105,500 | 2162億3457万 | 0% | 10.12 | 1.27 |
11/13 | 2,199 | 2,199 | 2,146 | 2,150 | -2.49% | 74,700 | 2163億3519万 | 0% | 10.12 | 1.27 |
11/10 | 2,175 | 2,210 | 2,138 | 2,205 | +1.24% | 124,500 | 2218億6935万 | +2.61% | 10.38 | 1.3 |
11/09 | 2,125 | 2,182 | 2,111 | 2,178 | +1.11% | 145,300 | 2191億5258万 | +1.59% | 10.26 | 1.29 |
11/08 | 2,203 | 2,208 | 2,097 | 2,154 | -1.6% | 233,500 | 2167億3767万 | +0.51% | 10.14 | 1.27 |
11/07 | 2,231 | 2,231 | 2,153 | 2,189 | -2.01% | 270,100 | 2202億5941万 | +2.05% | 10.31 | 1.3 |
11/06 | 2,170 | 2,278 | 2,162 | 2,234 | +4.78% | 408,500 | 2247億8736万 | +4% | 10.52 | 1.32 |
11/02 | 2,200 | 2,237 | 2,106 | 2,132 | -1.07% | 517,000 | 2145億2401万 | -0.79% | 10.04 | 1.26 |
11/01 | 2,151 | 2,168 | 2,140 | 2,155 | +0.94% | 201,800 | 2168億3830万 | 0% | 10.15 | 1.28 |
10/31 | 2,115 | 2,141 | 2,095 | 2,135 | +2.1% | 213,400 | 2148億2587万 | -1.2% | 10.05 | 1.26 |
10/30 | 2,106 | 2,118 | 2,082 | 2,091 | -0.95% | 159,100 | 2103億9855万 | -3.46% | 9.85 | 1.24 |
10/27 | 2,092 | 2,111 | 2,079 | 2,111 | +2.13% | 101,800 | 2124億1097万 | -2.85% | 9.94 | 1.25 |
10/26 | 2,090 | 2,101 | 2,053 | 2,067 | -0.77% | 88,800 | 2079億8365万 | -5.1% | 9.73 | 1.22 |
10/25 | 2,088 | 2,129 | 2,080 | 2,083 | -1.37% | 114,300 | 2095億9358万 | -4.71% | 9.81 | 1.23 |
10/24 | 2,113 | 2,124 | 2,045 | 2,112 | +0.05% | 119,900 | 2125億1159万 | -3.78% | 9.94 | 1.25 |
10/23 | 2,116 | 2,141 | 2,111 | 2,111 | -1.08% | 94,400 | 2124億1097万 | -4.13% | 9.94 | 1.25 |
10/20 | 2,115 | 2,155 | 2,103 | 2,134 | +0.76% | 90,200 | 2147億2525万 | -3.44% | 10.05 | 1.26 |
10/19 | 2,091 | 2,130 | 2,091 | 2,118 | -0.66% | 82,300 | 2131億1532万 | -4.38% | 9.97 | 1.25 |
10/18 | 2,133 | 2,139 | 2,115 | 2,132 | +0.95% | 96,700 | 2145億2401万 | -4.05% | 10.04 | 1.26 |
10/17 | 2,161 | 2,166 | 2,103 | 2,112 | -1.17% | 106,300 | 2125億1159万 | -5.16% | 9.94 | 1.25 |
10/16 | 2,170 | 2,177 | 2,132 | 2,137 | -2.02% | 102,200 | 2150億2712万 | -4.34% | 10.06 | 1.26 |
10/13 | 2,198 | 2,234 | 2,170 | 2,181 | -2.28% | 130,800 | 2194億5444万 | -2.63% | 10.27 | 1.29 |
10/12 | 2,202 | 2,232 | 2,190 | 2,232 | +2.15% | 110,500 | 2245億8611万 | -0.58% | 10.51 | 1.32 |
10/11 | 2,205 | 2,210 | 2,173 | 2,185 | -2.06% | 163,700 | 2198億5693万 | -2.67% | 10.29 | 1.29 |
10/10 | 2,202 | 2,239 | 2,190 | 2,231 | +2.2% | 157,400 | 2244億8549万 | -0.76% | 10.51 | 1.32 |
10/06 | 2,129 | 2,206 | 2,126 | 2,183 | +2.68% | 172,000 | 2196億5568万 | -2.8% | 10.28 | 1.29 |
10/05 | 2,080 | 2,130 | 2,069 | 2,126 | +1.87% | 188,100 | 2139億2029万 | -5.34% | 10.01 | 1.26 |
10/04 | 2,113 | 2,128 | 2,084 | 2,087 | -2.93% | 224,900 | 2099億9607万 | -7.12% | 9.83 | 1.24 |
10/03 | 2,180 | 2,197 | 2,127 | 2,150 | -2.01% | 209,500 | 2163億3519万 | -4.49% | 10.12 | 1.27 |
10/02 | 2,220 | 2,252 | 2,190 | 2,194 | -2.96% | 280,100 | 2207億6252万 | -2.58% | 10.33 | 1.3 |
09/29 | 2,285 | 2,299 | 2,252 | 2,261 | -0.18% | 218,600 | 2275億412万 | +0.44% | 10.65 | 1.33 |
09/28 | 2,222 | 2,281 | 2,222 | 2,265 | -0.92% | 193,000 | 2279億661万 | +0.76% | 10.67 | 1.33 |
09/27 | 2,271 | 2,292 | 2,210 | 2,286 | -0.57% | 248,700 | 2300億1965万 | +1.78% | 10.76 | 1.34 |
09/26 | 2,290 | 2,308 | 2,258 | 2,299 | +1.1% | 208,200 | 2313億2772万 | +2.54% | 10.83 | 1.35 |
09/25 | 2,239 | 2,276 | 2,227 | 2,274 | +1.34% | 158,700 | 2288億1220万 | +1.65% | 10.71 | 1.33 |
09/22 | 2,240 | 2,256 | 2,218 | 2,244 | -0.36% | 251,200 | 2257億9357万 | +0.54% | 10.57 | 1.32 |
09/21 | 2,245 | 2,290 | 2,240 | 2,252 | -0.35% | 154,600 | 2265億9853万 | +0.99% | 10.6 | 1.32 |
09/20 | 2,305 | 2,326 | 2,259 | 2,260 | -2.54% | 200,800 | 2274億350万 | +1.39% | 10.64 | 1.33 |
09/19 | 2,286 | 2,319 | 2,286 | 2,319 | +1.31% | 203,800 | 2333億4014万 | +4.08% | 10.92 | 1.36 |
09/15 | 2,303 | 2,318 | 2,283 | 2,289 | -0.35% | 236,200 | 2303億2151万 | +3.02% | 10.78 | 1.34 |