株価チャート
2023/08/24～2024/01/24
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 |
| 01/24 | 3,445 | 3,445 | 3,320 | 3,395 | -1.45% | 1,700 | 166億2776万 | +4.33% | 5.87 | 0.42 |
| 01/23 | 3,505 | 3,510 | 3,435 | 3,445 | -1.71% | 3,200 | 168億7265万 | +6.26% | 5.95 | 0.43 |
| 01/22 | 3,540 | 3,540 | 3,505 | 3,505 | -1.54% | 1,400 | 171億6651万 | +8.55% | 6.06 | 0.43 |
| 01/19 | 3,585 | 3,635 | 3,490 | 3,560 | -0.56% | 3,800 | 174億3589万 | +10.77% | 6.15 | 0.44 |
| 01/18 | 3,600 | 3,640 | 3,525 | 3,580 | +2.58% | 4,200 | 175億3384万 | +11.94% | 6.19 | 0.44 |
| 01/17 | 3,410 | 3,500 | 3,400 | 3,490 | +2.35% | 3,500 | 170億9305万 | +9.82% | 6.03 | 0.43 |
| 01/16 | 3,250 | 3,445 | 3,250 | 3,410 | +4.12% | 4,800 | 167億123万 | +7.77% | 5.89 | 0.42 |
| 01/15 | 3,205 | 3,275 | 3,205 | 3,275 | +2.18% | 1,100 | 160億4004万 | +3.9% | 5.66 | 0.41 |
| 01/12 | 3,200 | 3,225 | 3,200 | 3,205 | +0.16% | 1,400 | 156億9720万 | +1.91% | 5.54 | 0.4 |
| 01/11 | 3,220 | 3,230 | 3,170 | 3,200 | 0% | 2,700 | 156億7271万 | +1.88% | 5.53 | 0.4 |
| 01/10 | 3,220 | 3,220 | 3,200 | 3,200 | -0.62% | 400 | 156億7271万 | +2.04% | 5.53 | 0.4 |
| 01/09 | 3,220 | 3,230 | 3,205 | 3,220 | 0% | 1,000 | 157億7066万 | +2.78% | 5.56 | 0.4 |
| 01/05 | 3,220 | 3,230 | 3,215 | 3,220 | -0.77% | 500 | 157億7066万 | +2.94% | 5.56 | 0.4 |
| 01/04 | 3,200 | 3,245 | 3,200 | 3,245 | +1.41% | 300 | 158億9311万 | +3.94% | 5.61 | 0.4 |
| 2023 |
| 12/29 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 700 | 156億7271万 | +2.73% | 5.53 | 0.4 |
| 12/28 | 3,145 | 3,250 | 3,145 | 3,200 | +1.59% | 5,500 | 156億7271万 | +2.96% | 5.53 | 0.4 |
| 12/27 | 3,135 | 3,165 | 3,135 | 3,150 | +0.48% | 2,400 | 154億2782万 | +1.48% | 5.44 | 0.39 |
| 12/26 | 3,135 | 3,135 | 3,065 | 3,135 | 0% | 800 | 153億5436万 | +1.1% | 5.42 | 0.39 |
| 12/25 | 3,085 | 3,145 | 3,080 | 3,135 | +1.62% | 2,300 | 153億5436万 | +1.23% | 5.42 | 0.39 |
| 12/22 | 3,045 | 3,085 | 3,045 | 3,085 | 0% | 1,000 | 151億947万 | -0.29% | 5.33 | 0.38 |
| 12/21 | 3,085 | 3,095 | 3,045 | 3,085 | 0% | 1,500 | 151億947万 | -0.26% | 5.33 | 0.38 |
| 12/20 | 3,115 | 3,140 | 3,085 | 3,085 | -0.96% | 900 | 151億947万 | -0.19% | 5.33 | 0.38 |
| 12/19 | 3,115 | 3,115 | 3,115 | 3,115 | 0% | 100 | 152億5640万 | +0.84% | 5.38 | 0.39 |
| 12/18 | 3,090 | 3,125 | 3,090 | 3,115 | +0.81% | 500 | 152億5640万 | +1.01% | 5.38 | 0.39 |
| 12/15 | 3,110 | 3,120 | 3,090 | 3,090 | -0.64% | 700 | 151億3396万 | +0.29% | 5.34 | 0.38 |
| 12/14 | 3,105 | 3,140 | 3,105 | 3,110 | +0.16% | 700 | 152億3191万 | +0.91% | 5.37 | 0.39 |
| 12/13 | 3,145 | 3,145 | 3,105 | 3,105 | -1.27% | 200 | 152億742万 | +0.75% | 5.37 | 0.39 |
| 12/12 | 3,160 | 3,160 | 3,145 | 3,145 | 0% | 400 | 154億333万 | +2.04% | 5.43 | 0.39 |
| 12/11 | 3,150 | 3,150 | 3,075 | 3,145 | +1.62% | 2,600 | 154億333万 | +2.14% | 5.43 | 0.39 |
| 12/08 | 3,120 | 3,130 | 3,095 | 3,095 | -0.8% | 800 | 151億5845万 | +0.65% | 5.35 | 0.38 |
| 12/07 | 3,120 | 3,120 | 3,120 | 3,120 | 0% | 200 | 152億8089万 | +1.56% | 5.39 | 0.39 |
| 12/06 | 3,095 | 3,145 | 3,080 | 3,120 | +0.81% | 1,500 | 152億8089万 | +1.73% | 5.39 | 0.39 |
| 12/05 | 3,100 | 3,100 | 3,095 | 3,095 | -0.16% | 300 | 151億5845万 | +1.14% | 5.35 | 0.38 |
| 12/04 | 3,095 | 3,135 | 3,050 | 3,100 | +0.16% | 3,700 | 151億8294万 | +1.44% | 5.36 | 0.38 |
| 12/01 | 3,120 | 3,120 | 3,090 | 3,095 | -0.8% | 1,200 | 151億5845万 | +1.44% | 5.35 | 0.38 |
| 11/30 | 3,090 | 3,130 | 3,085 | 3,120 | +0.97% | 1,500 | 152億8089万 | +2.43% | 5.39 | 0.39 |
| 11/29 | 3,070 | 3,100 | 3,070 | 3,090 | +0.65% | 1,200 | 151億3396万 | +1.71% | 5.34 | 0.38 |
| 11/28 | 3,065 | 3,070 | 3,065 | 3,070 | +0.16% | 1,200 | 150億3600万 | +1.22% | 5.31 | 0.38 |
| 11/27 | 3,040 | 3,075 | 3,040 | 3,065 | +0.82% | 800 | 150億1152万 | +1.22% | 5.3 | 0.38 |
| 11/24 | 3,060 | 3,075 | 3,040 | 3,040 | -1.3% | 1,000 | 148億8907万 | +0.6% | 5.25 | 0.38 |
| 11/22 | 3,075 | 3,085 | 3,075 | 3,080 | +0.16% | 600 | 150億8498万 | +2.02% | 5.32 | 0.38 |
| 11/21 | 3,055 | 3,075 | 3,035 | 3,075 | +0.65% | 700 | 150億6049万 | +2.02% | 5.31 | 0.38 |
| 11/20 | 3,050 | 3,095 | 3,050 | 3,055 | +0.16% | 600 | 149億6254万 | +1.5% | 5.28 | 0.38 |
| 11/17 | 3,040 | 3,090 | 3,040 | 3,050 | -0.65% | 1,500 | 149億3805万 | +1.4% | 5.27 | 0.38 |
| 11/16 | 3,040 | 3,070 | 3,040 | 3,070 | +1.32% | 1,000 | 150億3600万 | +2.16% | 5.31 | 0.38 |
| 11/15 | 3,010 | 3,070 | 3,010 | 3,030 | +0.33% | 1,700 | 148億4010万 | +0.93% | 5.24 | 0.38 |
| 11/14 | 3,020 | 3,020 | 3,010 | 3,020 | +0.33% | 300 | 147億9112万 | +0.63% | 5.22 | 0.37 |
| 11/13 | 3,040 | 3,045 | 3,005 | 3,010 | -0.99% | 1,100 | 147億4214万 | +0.33% | 5.2 | 0.37 |
| 11/10 | 3,090 | 3,090 | 3,030 | 3,040 | -1.78% | 1,300 | 148億8907万 | +1.37% | 5.25 | 0.38 |
| 11/09 | 3,130 | 3,130 | 3,040 | 3,095 | -1.12% | 1,000 | 151億5845万 | +3.2% | 5.35 | 0.38 |
| 11/08 | 3,140 | 3,140 | 3,000 | 3,130 | +0.97% | 6,000 | 153億2987万 | +4.44% | 5.41 | 0.39 |
| 11/07 | 3,100 | 3,110 | 3,070 | 3,100 | +0.98% | 3,000 | 151億8294万 | +3.58% | 5.36 | 0.38 |
| 11/06 | 3,030 | 3,070 | 3,030 | 3,070 | +1.32% | 1,000 | 150億3600万 | +2.64% | 5.31 | 0.38 |
| 11/02 | 3,035 | 3,035 | 3,030 | 3,030 | -0.16% | 200 | 148億4010万 | +1.34% | 5.24 | 0.38 |
| 11/01 | 3,040 | 3,040 | 2,995 | 3,035 | +1.54% | 2,600 | 148億6458万 | +1.54% | 5.24 | 0.38 |
| 10/31 | 2,989 | 2,989 | 2,989 | 2,989 | +1.08% | 200 | 146億3929万 | +0.03% | 5.17 | 0.37 |
| 10/30 | 2,957 | 2,957 | 2,957 | 2,957 | -0.9% | 100 | 144億8256万 | -1.04% | 5.11 | 0.37 |
| 10/27 | 3,000 | 3,000 | 2,950 | 2,984 | +0.34% | 4,500 | 146億1480万 | -0.2% | 5.16 | 0.37 |
| 10/26 | 2,980 | 2,980 | 2,949 | 2,974 | -0.2% | 1,100 | 145億6582万 | -0.6% | 5.14 | 0.37 |
| 10/25 | 2,985 | 2,985 | 2,925 | 2,980 | +2.72% | 1,900 | 145億9521万 | -0.43% | 5.15 | 0.37 |
| 10/24 | 2,967 | 2,967 | 2,883 | 2,901 | -2.62% | 900 | 142億829万 | -3.11% | 5.01 | 0.36 |
| 10/23 | 2,980 | 2,980 | 2,979 | 2,979 | +1.67% | 200 | 145億9031万 | -0.67% | 5.15 | 0.37 |
| 10/20 | 2,930 | 2,930 | 2,930 | 2,930 | 0% | 200 | 143億5032万 | -2.4% | 5.06 | 0.36 |
| 10/19 | 2,931 | 2,931 | 2,900 | 2,930 | -0.68% | 700 | 143億5032万 | -2.5% | 5.06 | 0.36 |
| 10/18 | 2,956 | 2,970 | 2,950 | 2,950 | -0.67% | 700 | 144億4828万 | -1.93% | 5.1 | 0.37 |
| 10/17 | 2,970 | 3,000 | 2,970 | 2,970 | 0% | 700 | 145億4623万 | -1.33% | 5.13 | 0.37 |
| 10/16 | 2,963 | 2,978 | 2,963 | 2,970 | -1.49% | 500 | 145億4623万 | -1.36% | 5.13 | 0.37 |
| 10/13 | 3,015 | 3,015 | 3,000 | 3,015 | +1.82% | 500 | 147億6663万 | +0.03% | 5.21 | 0.37 |
| 10/12 | 3,000 | 3,000 | 2,960 | 2,961 | -1.46% | 1,400 | 145億215万 | -1.79% | 5.12 | 0.37 |
| 10/11 | 3,000 | 3,005 | 3,000 | 3,005 | +0.17% | 300 | 147億1765万 | -0.36% | 5.19 | 0.37 |
| 10/06 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 200 | 146億9316万 | -0.5% | 5.18 | 0.37 |
| 10/05 | 3,000 | 3,000 | 3,000 | 3,000 | +1.01% | 100 | 146億9316万 | -0.43% | 5.18 | 0.37 |
| 10/04 | 3,035 | 3,035 | 2,970 | 2,970 | -2.3% | 1,300 | 145億4623万 | -1.43% | 5.13 | 0.37 |
| 10/03 | 3,060 | 3,060 | 3,040 | 3,040 | -0.65% | 900 | 148億8907万 | +0.9% | 5.25 | 0.38 |
| 10/02 | 3,035 | 3,060 | 3,020 | 3,060 | +0.82% | 600 | 149億8703万 | +1.69% | 5.29 | 0.38 |
| 09/29 | 3,050 | 3,050 | 3,015 | 3,035 | 0% | 1,000 | 148億6458万 | +1.1% | 5.24 | 0.38 |
| 09/28 | 3,045 | 3,080 | 3,030 | 3,035 | -0.33% | 1,300 | 148億6458万 | +1.3% | 5.24 | 0.38 |
| 09/27 | 3,100 | 3,100 | 3,045 | 3,045 | +1.33% | 11,200 | 149億1356万 | +1.84% | 5.26 | 0.38 |
| 09/26 | 2,991 | 3,005 | 2,991 | 3,005 | 0% | 300 | 147億1765万 | +0.74% | 5.19 | 0.38 |
| 09/25 | 3,010 | 3,010 | 3,005 | 3,005 | +0.17% | 700 | 147億1765万 | +0.91% | 5.19 | 0.38 |
| 09/22 | 2,995 | 3,025 | 2,980 | 3,000 | 0% | 800 | 146億9316万 | +0.94% | 5.18 | 0.38 |
| 09/20 | 3,020 | 3,030 | 3,000 | 3,000 | -1.64% | 1,200 | 146億9316万 | +1.15% | 5.18 | 0.38 |
| 09/19 | 3,040 | 3,050 | 3,030 | 3,050 | +1.67% | 900 | 149億3805万 | +2.9% | 5.27 | 0.38 |
| 09/15 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 100 | 146億9316万 | +1.39% | 5.18 | 0.38 |
| 09/14 | 2,965 | 3,000 | 2,962 | 3,000 | -0.83% | 700 | 146億9316万 | +1.56% | 5.18 | 0.38 |
| 09/13 | 3,055 | 3,055 | 3,025 | 3,025 | -0.98% | 400 | 148億1561万 | +2.51% | 5.23 | 0.38 |
| 09/12 | 3,005 | 3,120 | 3,005 | 3,055 | +1.83% | 2,500 | 149億6254万 | +3.66% | 5.28 | 0.38 |
| 09/11 | 2,990 | 3,000 | 2,959 | 3,000 | 0% | 800 | 146億9316万 | +1.94% | 5.18 | 0.38 |
| 09/08 | 3,005 | 3,005 | 3,000 | 3,000 | -0.33% | 600 | 146億9316万 | +1.9% | 5.18 | 0.38 |
| 09/07 | 3,005 | 3,035 | 3,005 | 3,010 | +0.57% | 500 | 147億4214万 | +2.21% | 5.2 | 0.38 |
| 09/06 | 2,993 | 2,993 | 2,993 | 2,993 | -1.71% | 100 | 146億5888万 | +1.63% | 5.17 | 0.38 |
| 09/05 | 3,045 | 3,045 | 3,045 | 3,045 | +0.5% | 100 | 149億1356万 | +3.36% | 5.26 | 0.38 |
| 09/04 | 2,979 | 3,030 | 2,979 | 3,030 | +1.17% | 300 | 148億4010万 | +2.89% | 5.24 | 0.38 |
| 09/01 | 3,030 | 3,065 | 2,995 | 2,995 | +0.5% | 900 | 146億6868万 | +1.73% | 5.18 | 0.38 |
| 08/31 | 3,000 | 3,005 | 2,980 | 2,980 | +0.85% | 400 | 145億9521万 | +1.29% | 5.15 | 0.37 |
| 08/30 | 2,955 | 2,955 | 2,955 | 2,955 | -1.5% | 100 | 144億7277万 | +0.41% | 5.11 | 0.37 |
| 08/29 | 2,960 | 3,015 | 2,960 | 3,000 | +0.91% | 1,100 | 146億9316万 | +1.87% | 5.18 | 0.38 |
| 08/28 | 2,941 | 2,974 | 2,924 | 2,973 | +1.75% | 600 | 145億6093万 | +0.95% | 5.14 | 0.37 |
| 08/25 | 2,880 | 2,922 | 2,880 | 2,922 | +1.11% | 200 | 143億1114万 | -0.88% | 5.05 | 0.37 |
| 08/24 | 2,900 | 2,900 | 2,850 | 2,890 | +0.35% | 700 | 141億5441万 | -2% | 4.99 | 0.36 |
