株価チャート
2023/09/14~2024/02/13
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 |
02/13 | 1,266 | 1,326 | 1,260 | 1,303 | +4.07% | 647,200 | 1241億8298万 | +4.91% | 17.28 | 0.91 |
02/09 | 1,256 | 1,262 | 1,249 | 1,252 | -1.11% | 142,700 | 1193億2240万 | +1.13% | 16.6 | 0.88 |
02/08 | 1,256 | 1,268 | 1,244 | 1,266 | +0.72% | 130,200 | 1206億5668万 | +2.43% | 16.79 | 0.89 |
02/07 | 1,245 | 1,258 | 1,245 | 1,257 | +0.48% | 142,400 | 1197億9893万 | +1.95% | 16.67 | 0.88 |
02/06 | 1,248 | 1,272 | 1,245 | 1,251 | 0% | 158,900 | 1192億2709万 | +1.62% | 16.59 | 0.88 |
02/05 | 1,275 | 1,275 | 1,250 | 1,251 | -1.5% | 145,600 | 1192億2709万 | +1.87% | 16.59 | 0.88 |
02/02 | 1,265 | 1,273 | 1,257 | 1,270 | +0.4% | 110,400 | 1210億3790万 | +3.59% | 16.84 | 0.89 |
02/01 | 1,268 | 1,275 | 1,253 | 1,265 | -0.24% | 141,400 | 1205億6137万 | +3.6% | 16.77 | 0.89 |
01/31 | 1,265 | 1,268 | 1,251 | 1,268 | +0.32% | 124,500 | 1208億4729万 | +4.02% | 16.81 | 0.89 |
01/30 | 1,291 | 1,291 | 1,263 | 1,264 | -2.02% | 138,400 | 1204億6606万 | +3.95% | 16.76 | 0.89 |
01/29 | 1,255 | 1,292 | 1,255 | 1,290 | +3.12% | 203,100 | 1229億4401万 | +6.35% | 17.11 | 0.9 |
01/26 | 1,283 | 1,283 | 1,251 | 1,251 | -2.95% | 211,200 | 1192億2709万 | +3.47% | 16.59 | 0.88 |
01/25 | 1,255 | 1,290 | 1,255 | 1,289 | +2.63% | 381,600 | 1228億4870万 | +6.88% | 17.09 | 0.9 |
01/24 | 1,250 | 1,257 | 1,240 | 1,256 | +0.24% | 193,300 | 1197億362万 | +4.58% | 16.66 | 0.88 |
01/23 | 1,235 | 1,265 | 1,234 | 1,253 | +2.45% | 636,700 | 1194億1771万 | +4.68% | 16.62 | 0.88 |
01/22 | 1,220 | 1,227 | 1,217 | 1,223 | +0.49% | 249,700 | 1165億5854万 | +2.6% | 16.22 | 0.86 |
01/19 | 1,204 | 1,228 | 1,202 | 1,217 | +1.5% | 378,000 | 1159億8671万 | +2.35% | 16.14 | 0.85 |
01/18 | 1,197 | 1,202 | 1,194 | 1,199 | +0.33% | 188,700 | 1142億7121万 | +0.84% | 15.9 | 0.84 |
01/17 | 1,200 | 1,202 | 1,194 | 1,195 | -0.42% | 224,700 | 1138億8999万 | +0.5% | 15.85 | 0.84 |
01/16 | 1,200 | 1,203 | 1,190 | 1,200 | 0% | 211,100 | 1143億6652万 | +0.93% | 15.91 | 0.84 |
01/15 | 1,200 | 1,203 | 1,198 | 1,200 | 0% | 341,300 | 1143億6652万 | +0.84% | 15.91 | 0.84 |
01/12 | 1,200 | 1,205 | 1,197 | 1,200 | +0.59% | 518,200 | 1143億6652万 | +0.84% | 15.91 | 0.84 |
01/11 | 1,220 | 1,220 | 1,193 | 1,193 | -1.65% | 251,800 | 1136億9938万 | +0.25% | 15.82 | 0.84 |
01/10 | 1,222 | 1,222 | 1,213 | 1,213 | -0.49% | 252,700 | 1156億549万 | +1.85% | 16.09 | 0.85 |
01/09 | 1,218 | 1,234 | 1,206 | 1,219 | +0.66% | 438,200 | 1161億7732万 | +2.44% | 16.16 | 0.85 |
01/05 | 1,204 | 1,211 | 1,195 | 1,211 | +0.33% | 382,100 | 1154億1488万 | +1.85% | 16.06 | 0.85 |
01/04 | 1,192 | 1,207 | 1,180 | 1,207 | +1.17% | 520,500 | 1150億3366万 | +1.51% | 16.01 | 0.85 |
2023 |
12/29 | 1,199 | 1,203 | 1,185 | 1,193 | +0.42% | 326,100 | 1136億9938万 | +0.34% | 15.82 | 0.84 |
12/28 | 1,210 | 1,210 | 1,179 | 1,188 | -0.75% | 455,400 | 1132億2285万 | -0.08% | 15.75 | 0.83 |
12/27 | 1,186 | 1,203 | 1,186 | 1,197 | +1.7% | 634,600 | 1140億8060万 | +0.67% | 15.87 | 0.84 |
12/26 | 1,181 | 1,190 | 1,165 | 1,177 | +1.29% | 842,200 | 1121億7449万 | -1.01% | 15.61 | 0.82 |
12/25 | 1,200 | 1,203 | 1,153 | 1,162 | -3.09% | 3,495,000 | 1107億4491万 | -2.35% | 15.41 | 0.81 |
12/22 | 1,200 | 1,209 | 1,193 | 1,199 | +0.33% | 409,400 | 1142億7121万 | +0.5% | 15.9 | 0.84 |
12/21 | 1,199 | 1,204 | 1,193 | 1,195 | -0.42% | 409,400 | 1138億8999万 | +0.17% | 15.85 | 0.84 |
12/20 | 1,200 | 1,238 | 1,200 | 1,200 | 0% | 999,100 | 1143億6652万 | +0.59% | 15.91 | 0.84 |
12/19 | 1,179 | 1,203 | 1,167 | 1,200 | +3.09% | 1,594,700 | 1143億6652万 | +0.59% | 15.91 | 0.84 |
12/18 | 1,151 | 1,176 | 1,148 | 1,164 | -0.09% | 1,793,100 | 1109億3552万 | -2.43% | 15.44 | 0.82 |
12/15 | 1,151 | 1,190 | 1,146 | 1,165 | +1.22% | 1,497,800 | 1110億3083万 | -2.51% | 15.45 | 0.82 |
12/14 | 1,135 | 1,159 | 1,135 | 1,151 | +1.14% | 1,038,000 | 1096億9655万 | -3.76% | 15.26 | 0.81 |
12/13 | 1,130 | 1,147 | 1,130 | 1,138 | +0.53% | 798,600 | 1084億5758万 | -5.01% | 15.09 | 0.8 |
12/12 | 1,104 | 1,139 | 1,100 | 1,132 | -7.52% | 1,408,200 | 1078億8575万 | -5.67% | 15.01 | 0.79 |
12/11 | 1,207 | 1,225 | 1,204 | 1,224 | +2% | 123,600 | 1166億5385万 | +1.75% | 16.23 | 0.86 |
12/08 | 1,201 | 1,209 | 1,194 | 1,200 | -0.58% | 198,900 | 1143億6652万 | -0.25% | 15.91 | 0.84 |
12/07 | 1,211 | 1,214 | 1,200 | 1,207 | -1.31% | 117,500 | 1150億3366万 | +0.17% | 16.01 | 0.85 |
12/06 | 1,196 | 1,226 | 1,196 | 1,223 | +2.34% | 154,300 | 1165億5854万 | +1.49% | 16.22 | 0.86 |
12/05 | 1,200 | 1,208 | 1,194 | 1,195 | -1.08% | 208,500 | 1138億8999万 | -0.83% | 15.85 | 0.84 |
12/04 | 1,198 | 1,211 | 1,195 | 1,208 | +0.58% | 103,200 | 1151億2896万 | +0.25% | 16.02 | 0.85 |
12/01 | 1,212 | 1,212 | 1,200 | 1,201 | +0.08% | 156,800 | 1144億6182万 | -0.33% | 15.93 | 0.84 |
11/30 | 1,195 | 1,204 | 1,190 | 1,200 | +0.25% | 241,200 | 1143億6652万 | -0.33% | 15.91 | 0.84 |
11/29 | 1,197 | 1,204 | 1,197 | 1,197 | -0.58% | 100,300 | 1140億8060万 | -0.58% | 15.87 | 0.84 |
11/28 | 1,203 | 1,207 | 1,199 | 1,204 | +0.33% | 92,900 | 1147億4774万 | 0% | 15.97 | 0.84 |
11/27 | 1,203 | 1,204 | 1,197 | 1,200 | -0.25% | 124,300 | 1143億6652万 | -0.33% | 15.91 | 0.84 |
11/24 | 1,197 | 1,203 | 1,195 | 1,203 | +0.75% | 92,900 | 1146億5243万 | 0% | 15.95 | 0.84 |
11/22 | 1,188 | 1,197 | 1,183 | 1,194 | +0.42% | 127,100 | 1137億9468万 | -0.75% | 15.83 | 0.84 |
11/21 | 1,195 | 1,201 | 1,188 | 1,189 | -0.75% | 210,900 | 1133億1816万 | -1.08% | 15.77 | 0.83 |
11/20 | 1,227 | 1,230 | 1,198 | 1,198 | -2.36% | 145,900 | 1141億7591万 | -0.33% | 15.89 | 0.84 |
11/17 | 1,203 | 1,227 | 1,201 | 1,227 | +2.16% | 117,600 | 1169億3976万 | +2.16% | 16.27 | 0.86 |
11/16 | 1,196 | 1,205 | 1,195 | 1,201 | -0.08% | 105,200 | 1144億6182万 | +0.08% | 15.93 | 0.84 |
11/15 | 1,202 | 1,226 | 1,198 | 1,202 | +0.17% | 201,500 | 1145億5713万 | +0.17% | 15.94 | 0.84 |
11/14 | 1,205 | 1,221 | 1,187 | 1,200 | -0.74% | 335,500 | 1143億6652万 | 0% | 15.91 | 0.84 |
11/13 | 1,219 | 1,219 | 1,206 | 1,209 | 0% | 103,900 | 1152億2427万 | +0.83% | 16.03 | 0.85 |
11/10 | 1,195 | 1,211 | 1,194 | 1,209 | +1.51% | 122,300 | 1152億2427万 | +0.92% | 16.03 | 0.85 |
11/09 | 1,186 | 1,194 | 1,179 | 1,191 | +0.42% | 190,900 | 1135億877万 | -0.33% | 15.79 | 0.83 |
11/08 | 1,200 | 1,202 | 1,179 | 1,186 | -1.17% | 364,900 | 1130億3224万 | -0.67% | 15.73 | 0.83 |
11/07 | 1,210 | 1,211 | 1,197 | 1,200 | -1.15% | 246,100 | 1143億6652万 | +0.5% | 15.91 | 0.84 |
11/06 | 1,243 | 1,243 | 1,214 | 1,214 | -1.22% | 191,500 | 1157億79万 | +1.76% | 16.1 | 0.85 |
11/02 | 1,248 | 1,248 | 1,227 | 1,229 | -0.97% | 159,300 | 1171億3037万 | +3.1% | 16.3 | 0.86 |
11/01 | 1,232 | 1,244 | 1,229 | 1,241 | +2.06% | 244,400 | 1182億7404万 | +4.2% | 16.46 | 0.87 |
10/31 | 1,201 | 1,218 | 1,196 | 1,216 | +1.33% | 254,700 | 1158億9140万 | +2.18% | 16.13 | 0.85 |
10/30 | 1,205 | 1,208 | 1,193 | 1,200 | -0.83% | 948,800 | 1143億6652万 | +0.84% | 15.91 | 0.84 |
10/27 | 1,205 | 1,213 | 1,199 | 1,210 | +1.51% | 218,100 | 1153億1957万 | +1.68% | 16.05 | 0.85 |
10/26 | 1,200 | 1,208 | 1,187 | 1,192 | -0.25% | 231,700 | 1136億407万 | +0.08% | 15.81 | 0.84 |
10/25 | 1,208 | 1,208 | 1,194 | 1,195 | -0.42% | 187,300 | 1138億8999万 | +0.17% | 15.85 | 0.84 |
10/24 | 1,194 | 1,203 | 1,175 | 1,200 | +0.42% | 246,700 | 1143億6652万 | +0.5% | 15.91 | 0.84 |
10/23 | 1,196 | 1,203 | 1,189 | 1,195 | +0.17% | 146,000 | 1138億8999万 | 0% | 15.85 | 0.84 |
10/20 | 1,190 | 1,203 | 1,189 | 1,193 | +0.25% | 169,700 | 1136億9938万 | 0% | 15.82 | 0.84 |
10/19 | 1,173 | 1,195 | 1,172 | 1,190 | +0.34% | 146,400 | 1134億1346万 | -0.08% | 15.78 | 0.83 |
10/18 | 1,198 | 1,198 | 1,177 | 1,186 | +0.51% | 234,500 | 1130億3224万 | -0.25% | 15.73 | 0.83 |
10/17 | 1,184 | 1,199 | 1,175 | 1,180 | +0.17% | 291,200 | 1124億6041万 | -0.51% | 15.65 | 0.83 |
10/16 | 1,177 | 1,187 | 1,167 | 1,178 | -0.76% | 178,900 | 1122億6980万 | -0.42% | 15.62 | 0.83 |
10/13 | 1,195 | 1,205 | 1,185 | 1,187 | -1.74% | 177,700 | 1131億2755万 | +0.51% | 15.74 | 0.83 |
10/12 | 1,193 | 1,209 | 1,189 | 1,208 | +1.34% | 139,500 | 1151億2896万 | +2.37% | 16.02 | 0.85 |
10/11 | 1,193 | 1,199 | 1,183 | 1,192 | -0.67% | 177,600 | 1136億407万 | +1.19% | 15.81 | 0.84 |
10/10 | 1,195 | 1,201 | 1,189 | 1,200 | +1.95% | 170,100 | 1143億6652万 | +1.95% | 15.91 | 0.84 |
10/06 | 1,175 | 1,191 | 1,173 | 1,177 | +0.51% | 152,800 | 1121億7449万 | +0.17% | 15.61 | 0.82 |
10/05 | 1,142 | 1,174 | 1,142 | 1,171 | +2.45% | 138,600 | 1116億266万 | -0.17% | 15.53 | 0.82 |
10/04 | 1,155 | 1,156 | 1,138 | 1,143 | -1.89% | 197,300 | 1089億3411万 | -2.47% | 15.16 | 0.8 |
10/03 | 1,181 | 1,181 | 1,163 | 1,165 | -1.35% | 128,800 | 1110億3083万 | -0.6% | 15.45 | 0.82 |
10/02 | 1,188 | 1,209 | 1,179 | 1,181 | +0.43% | 201,800 | 1125億5571万 | +0.94% | 15.66 | 0.83 |
09/29 | 1,196 | 1,197 | 1,167 | 1,176 | -1.09% | 131,300 | 1120億7919万 | +0.77% | 15.59 | 0.82 |
09/28 | 1,200 | 1,213 | 1,184 | 1,189 | -2.54% | 130,400 | 1133億1816万 | +2.06% | 15.77 | 0.83 |
09/27 | 1,203 | 1,222 | 1,194 | 1,220 | +1.24% | 167,600 | 1162億7263万 | +5.08% | 16.18 | 0.85 |
09/26 | 1,215 | 1,220 | 1,205 | 1,205 | -0.58% | 112,500 | 1148億4304万 | +4.15% | 15.98 | 0.84 |
09/25 | 1,221 | 1,222 | 1,211 | 1,212 | -0.33% | 133,900 | 1155億1018万 | +5.21% | 16.07 | 0.84 |
09/22 | 1,222 | 1,226 | 1,210 | 1,216 | -1.22% | 187,600 | 1158億9140万 | +5.92% | 16.13 | 0.85 |
09/21 | 1,235 | 1,246 | 1,229 | 1,231 | +0.16% | 173,900 | 1173億2099万 | +7.6% | 16.32 | 0.86 |
09/20 | 1,235 | 1,238 | 1,218 | 1,229 | -0.49% | 203,100 | 1171億3037万 | +7.71% | 16.3 | 0.85 |
09/19 | 1,207 | 1,235 | 1,198 | 1,235 | +2.24% | 192,200 | 1177億221万 | +8.62% | 16.38 | 0.86 |
09/15 | 1,182 | 1,218 | 1,182 | 1,208 | +3.69% | 540,100 | 1151億2896万 | +6.53% | 16.02 | 0.84 |
09/14 | 1,154 | 1,170 | 1,142 | 1,165 | +2.73% | 282,900 | 1110億3083万 | +2.92% | 15.45 | 0.81 |