株価チャート
2023/08/17～2024/01/15
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 |
| 01/15 | 1,647 | 1,665 | 1,624 | 1,642 | -0.3% | 11,100 | 200億24万 | +0.67% | 4.61 | 0.38 |
| 01/12 | 1,688 | 1,688 | 1,632 | 1,647 | -3% | 16,100 | 200億6115万 | +1.04% | 4.63 | 0.38 |
| 01/11 | 1,700 | 1,722 | 1,681 | 1,698 | +0.59% | 7,300 | 206億8235万 | +4.36% | 4.77 | 0.39 |
| 01/10 | 1,709 | 1,712 | 1,688 | 1,688 | -1.23% | 4,300 | 205億6054万 | +4% | 4.74 | 0.39 |
| 01/09 | 1,708 | 1,730 | 1,701 | 1,709 | +0.06% | 2,400 | 208億1633万 | +5.43% | 4.8 | 0.4 |
| 01/05 | 1,699 | 1,733 | 1,695 | 1,708 | -0.47% | 6,900 | 208億415万 | +5.63% | 4.8 | 0.39 |
| 01/04 | 1,709 | 1,717 | 1,659 | 1,716 | +0.88% | 6,000 | 209億159万 | +6.39% | 4.82 | 0.4 |
| 2023 |
| 12/29 | 1,658 | 1,705 | 1,617 | 1,701 | +2.59% | 7,300 | 207億1889万 | +5.85% | 4.78 | 0.39 |
| 12/28 | 1,690 | 1,717 | 1,622 | 1,658 | -2.64% | 11,900 | 201億9513万 | +3.37% | 4.66 | 0.38 |
| 12/27 | 1,676 | 1,703 | 1,676 | 1,703 | +1.73% | 7,700 | 207億4325万 | +6.24% | 4.79 | 0.39 |
| 12/26 | 1,663 | 1,689 | 1,656 | 1,674 | +1.33% | 6,500 | 203億9002万 | +4.63% | 4.7 | 0.39 |
| 12/25 | 1,604 | 1,659 | 1,604 | 1,652 | +2.99% | 7,100 | 201億2205万 | +3.38% | 4.64 | 0.38 |
| 12/22 | 1,606 | 1,617 | 1,571 | 1,604 | +1.45% | 13,500 | 195億3739万 | +0.69% | 4.51 | 0.37 |
| 12/21 | 1,602 | 1,602 | 1,565 | 1,581 | +1.22% | 12,300 | 192億5724万 | -0.44% | 4.44 | 0.37 |
| 12/20 | 1,569 | 1,569 | 1,542 | 1,562 | +0.58% | 5,000 | 190億2581万 | -1.39% | 4.39 | 0.36 |
| 12/19 | 1,556 | 1,559 | 1,538 | 1,553 | +0.19% | 4,400 | 189億1619万 | -1.65% | 4.36 | 0.36 |
| 12/18 | 1,563 | 1,571 | 1,542 | 1,550 | -1.02% | 3,900 | 188億7964万 | -1.65% | 4.36 | 0.36 |
| 12/15 | 1,568 | 1,582 | 1,547 | 1,566 | +1.1% | 7,500 | 190億7453万 | -0.38% | 4.4 | 0.36 |
| 12/14 | 1,570 | 1,570 | 1,549 | 1,549 | -2.58% | 1,800 | 188億6746万 | -1.21% | 4.35 | 0.36 |
| 12/13 | 1,585 | 1,598 | 1,573 | 1,590 | +0.32% | 3,500 | 193億6686万 | +1.79% | 4.47 | 0.37 |
| 12/12 | 1,606 | 1,649 | 1,584 | 1,585 | -1.67% | 12,600 | 193億596万 | +1.8% | 4.45 | 0.37 |
| 12/11 | 1,587 | 1,612 | 1,576 | 1,612 | +4.2% | 3,600 | 196億3483万 | +3.93% | 4.53 | 0.37 |
| 12/08 | 1,606 | 1,618 | 1,542 | 1,547 | -4.51% | 8,800 | 188億4310万 | +0.19% | 4.35 | 0.36 |
| 12/07 | 1,655 | 1,655 | 1,620 | 1,620 | -2.23% | 4,600 | 197億3227万 | +5.19% | 4.55 | 0.37 |
| 12/06 | 1,699 | 1,707 | 1,655 | 1,657 | +2.35% | 13,300 | 201億8295万 | +8.16% | 4.66 | 0.38 |
| 12/05 | 1,606 | 1,664 | 1,606 | 1,619 | +2.4% | 14,100 | 197億2009万 | +6.44% | 4.55 | 0.37 |
| 12/04 | 1,590 | 1,590 | 1,568 | 1,581 | -1.06% | 3,400 | 192億5724万 | +4.36% | 4.44 | 0.37 |
| 12/01 | 1,612 | 1,613 | 1,584 | 1,598 | -1.3% | 2,500 | 194億6430万 | +5.97% | 4.49 | 0.37 |
| 11/30 | 1,598 | 1,619 | 1,598 | 1,619 | +0.31% | 3,300 | 197億2009万 | +7.86% | 4.55 | 0.37 |
| 11/29 | 1,600 | 1,619 | 1,600 | 1,614 | -0.31% | 5,100 | 196億5919万 | +8.18% | 4.54 | 0.37 |
| 11/28 | 1,582 | 1,619 | 1,578 | 1,619 | +3.32% | 7,200 | 197億2009万 | +9.1% | 4.55 | 0.37 |
| 11/27 | 1,619 | 1,626 | 1,567 | 1,567 | -3.21% | 3,100 | 190億8671万 | +6.17% | 4.4 | 0.36 |
| 11/24 | 1,632 | 1,663 | 1,610 | 1,619 | -0.8% | 10,200 | 197億2009万 | +10.14% | 4.55 | 0.37 |
| 11/22 | 1,648 | 1,688 | 1,620 | 1,632 | 0% | 22,700 | 198億7844万 | +11.63% | 4.59 | 0.38 |
| 11/21 | 1,638 | 1,660 | 1,606 | 1,632 | +1.24% | 19,200 | 198億7844万 | +12.32% | 4.59 | 0.38 |
| 11/20 | 1,536 | 1,645 | 1,536 | 1,612 | +4.47% | 22,900 | 196億3483万 | +11.56% | 4.53 | 0.37 |
| 11/17 | 1,488 | 1,545 | 1,488 | 1,543 | +4.54% | 17,700 | 187億9438万 | +7.38% | 4.34 | 0.36 |
| 11/16 | 1,468 | 1,498 | 1,468 | 1,476 | +0.54% | 2,500 | 179億7829万 | +2.93% | 4.15 | 0.34 |
| 11/15 | 1,459 | 1,489 | 1,429 | 1,468 | +0.75% | 5,200 | 178億8085万 | +2.37% | 4.12 | 0.34 |
| 11/14 | 1,460 | 1,478 | 1,455 | 1,457 | -0.07% | 4,800 | 177億4687万 | +1.6% | 4.09 | 0.34 |
| 11/13 | 1,478 | 1,478 | 1,440 | 1,458 | -0.75% | 5,500 | 177億5905万 | +1.67% | 4.1 | 0.34 |
| 11/10 | 1,420 | 1,470 | 1,420 | 1,469 | +1.31% | 14,100 | 178億9303万 | +2.58% | 4.13 | 0.34 |
| 11/09 | 1,422 | 1,452 | 1,418 | 1,450 | +2.55% | 4,400 | 176億6160万 | +1.4% | 4.07 | 0.34 |
| 11/08 | 1,447 | 1,450 | 1,402 | 1,414 | -2.68% | 7,700 | 172億2311万 | -1.05% | 3.97 | 0.33 |
| 11/07 | 1,432 | 1,453 | 1,432 | 1,453 | +1.47% | 3,100 | 176億9814万 | +1.54% | 4.08 | 0.34 |
| 11/06 | 1,446 | 1,451 | 1,430 | 1,432 | -0.9% | 5,200 | 174億4236万 | +0.07% | 4.02 | 0.33 |
| 11/02 | 1,426 | 1,454 | 1,426 | 1,445 | -0.34% | 9,400 | 176億70万 | +0.84% | 4.06 | 0.33 |
| 11/01 | 1,439 | 1,453 | 1,421 | 1,450 | +2.47% | 7,100 | 176億6160万 | +0.97% | 4.07 | 0.34 |
| 10/31 | 1,400 | 1,428 | 1,392 | 1,415 | +2.02% | 12,700 | 172億3529万 | -1.53% | 3.98 | 0.33 |
| 10/30 | 1,451 | 1,451 | 1,387 | 1,387 | -5.07% | 34,600 | 168億9424万 | -3.68% | 3.9 | 0.32 |
| 10/27 | 1,418 | 1,461 | 1,418 | 1,461 | +3.03% | 6,500 | 177億9559万 | +1.18% | 4.11 | 0.34 |
| 10/26 | 1,412 | 1,428 | 1,381 | 1,418 | +0.42% | 10,400 | 172億7183万 | -1.94% | 3.98 | 0.33 |
| 10/25 | 1,399 | 1,428 | 1,399 | 1,412 | +1.44% | 7,000 | 171億9875万 | -2.55% | 3.97 | 0.33 |
| 10/24 | 1,420 | 1,420 | 1,377 | 1,392 | -1.28% | 11,600 | 169億5514万 | -4.26% | 3.91 | 0.32 |
| 10/23 | 1,437 | 1,437 | 1,410 | 1,410 | -1.19% | 10,000 | 171億7439万 | -3.36% | 3.96 | 0.33 |
| 10/20 | 1,439 | 1,440 | 1,412 | 1,427 | +1.28% | 10,400 | 173億8145万 | -2.46% | 4.01 | 0.33 |
| 10/19 | 1,409 | 1,420 | 1,405 | 1,409 | -0.56% | 3,600 | 171億6221万 | -3.95% | 3.96 | 0.33 |
| 10/18 | 1,426 | 1,440 | 1,410 | 1,417 | 0% | 5,200 | 172億5965万 | -3.74% | 3.98 | 0.33 |
| 10/17 | 1,425 | 1,436 | 1,407 | 1,417 | -0.56% | 7,200 | 172億5965万 | -3.93% | 3.98 | 0.33 |
| 10/16 | 1,428 | 1,431 | 1,412 | 1,425 | +0.14% | 5,200 | 173億5709万 | -3.65% | 4 | 0.33 |
| 10/13 | 1,452 | 1,474 | 1,423 | 1,423 | -3.46% | 7,500 | 173億3273万 | -3.98% | 4 | 0.33 |
| 10/12 | 1,461 | 1,480 | 1,450 | 1,474 | +0.41% | 11,600 | 179億5393万 | -0.87% | 4.14 | 0.34 |
| 10/11 | 1,476 | 1,476 | 1,464 | 1,468 | -0.54% | 2,800 | 178億8085万 | -1.48% | 4.12 | 0.34 |
| 10/10 | 1,442 | 1,478 | 1,442 | 1,476 | +2.36% | 6,400 | 179億7829万 | -1.14% | 4.15 | 0.34 |
| 10/06 | 1,440 | 1,471 | 1,432 | 1,442 | +1.12% | 9,800 | 175億6416万 | -3.55% | 4.05 | 0.33 |
| 10/05 | 1,420 | 1,440 | 1,417 | 1,426 | +1.21% | 8,900 | 173億6927万 | -4.81% | 4.01 | 0.33 |
| 10/04 | 1,430 | 1,430 | 1,390 | 1,409 | -1.54% | 19,700 | 171億6221万 | -6.19% | 3.96 | 0.33 |
| 10/03 | 1,454 | 1,457 | 1,431 | 1,431 | -1.58% | 8,800 | 174億3017万 | -5.04% | 4.02 | 0.33 |
| 10/02 | 1,459 | 1,486 | 1,454 | 1,454 | -0.34% | 6,600 | 177億1032万 | -3.77% | 4.09 | 0.34 |
| 09/29 | 1,483 | 1,487 | 1,455 | 1,459 | -1.62% | 8,300 | 177億7123万 | -3.57% | 4.1 | 0.34 |
| 09/28 | 1,483 | 1,502 | 1,479 | 1,483 | -1.33% | 7,900 | 180億6356万 | -2.11% | 4.17 | 0.35 |
| 09/27 | 1,450 | 1,503 | 1,450 | 1,503 | +1.69% | 14,700 | 183億716万 | -0.86% | 4.22 | 0.35 |
| 09/26 | 1,491 | 1,495 | 1,477 | 1,478 | -0.87% | 8,200 | 180億265万 | -2.57% | 4.15 | 0.35 |
| 09/25 | 1,502 | 1,521 | 1,491 | 1,491 | -0.93% | 7,100 | 181億6100万 | -1.78% | 4.19 | 0.35 |
| 09/22 | 1,519 | 1,520 | 1,473 | 1,505 | +0.67% | 19,300 | 183億3153万 | -0.92% | 4.23 | 0.35 |
| 09/21 | 1,518 | 1,523 | 1,491 | 1,495 | -0.6% | 11,700 | 182億972万 | -1.58% | 4.2 | 0.35 |
| 09/20 | 1,533 | 1,533 | 1,503 | 1,504 | -1.25% | 9,100 | 183億1935万 | -1.05% | 4.23 | 0.35 |
| 09/19 | 1,528 | 1,528 | 1,505 | 1,523 | -0.33% | 8,200 | 185億5077万 | +0.2% | 4.28 | 0.36 |
| 09/15 | 1,529 | 1,537 | 1,528 | 1,528 | +0.66% | 6,800 | 186億1168万 | +0.53% | 4.29 | 0.36 |
| 09/14 | 1,505 | 1,520 | 1,497 | 1,518 | +0.86% | 6,500 | 184億8987万 | -0.13% | 4.27 | 0.35 |
| 09/13 | 1,527 | 1,528 | 1,498 | 1,505 | -2.34% | 9,200 | 183億3153万 | -0.99% | 4.23 | 0.35 |
| 09/12 | 1,510 | 1,542 | 1,510 | 1,541 | +2.12% | 2,300 | 187億7002万 | +1.31% | 4.33 | 0.36 |
| 09/11 | 1,500 | 1,509 | 1,500 | 1,509 | +1% | 2,200 | 183億8025万 | -0.79% | 4.24 | 0.35 |
| 09/08 | 1,503 | 1,511 | 1,490 | 1,494 | -1.9% | 12,100 | 181億9754万 | -1.84% | 4.2 | 0.35 |
| 09/07 | 1,523 | 1,528 | 1,506 | 1,523 | -0.52% | 8,300 | 185億5077万 | +0.07% | 4.28 | 0.36 |
| 09/06 | 1,543 | 1,545 | 1,531 | 1,531 | -0.91% | 2,700 | 186億4822万 | +0.53% | 4.3 | 0.36 |
| 09/05 | 1,537 | 1,545 | 1,535 | 1,545 | -0.13% | 4,000 | 188億1874万 | +1.38% | 4.34 | 0.36 |
| 09/04 | 1,536 | 1,550 | 1,526 | 1,547 | +1.64% | 5,200 | 188億4310万 | +1.44% | 4.35 | 0.36 |
| 09/01 | 1,534 | 1,542 | 1,522 | 1,522 | 0% | 3,600 | 185億3859万 | -0.2% | 4.28 | 0.36 |
| 08/31 | 1,534 | 1,537 | 1,520 | 1,522 | +0.13% | 5,400 | 185億3859万 | -0.2% | 4.28 | 0.36 |
| 08/30 | 1,541 | 1,550 | 1,520 | 1,520 | -1.23% | 3,500 | 185億1423万 | -0.39% | 4.27 | 0.35 |
| 08/29 | 1,539 | 1,544 | 1,538 | 1,539 | +0.79% | 1,300 | 187億4566万 | +0.85% | 4.32 | 0.36 |
| 08/28 | 1,524 | 1,547 | 1,524 | 1,527 | +1.39% | 1,900 | 185億9949万 | +0.13% | 4.29 | 0.36 |
| 08/25 | 1,502 | 1,515 | 1,502 | 1,506 | -0.92% | 2,000 | 183億4371万 | -1.12% | 4.23 | 0.35 |
| 08/24 | 1,504 | 1,525 | 1,504 | 1,520 | +0.73% | 5,800 | 185億1423万 | -0.2% | 4.27 | 0.35 |
| 08/23 | 1,513 | 1,516 | 1,503 | 1,509 | -0.26% | 1,900 | 183億8025万 | -0.79% | 4.24 | 0.35 |
| 08/22 | 1,527 | 1,527 | 1,507 | 1,513 | 0% | 2,600 | 184億2897万 | -0.33% | 4.25 | 0.35 |
| 08/21 | 1,519 | 1,520 | 1,505 | 1,513 | +0.27% | 5,200 | 184億2897万 | -0.2% | 4.25 | 0.35 |
| 08/18 | 1,516 | 1,518 | 1,497 | 1,509 | -0.46% | 7,900 | 183億8025万 | -0.33% | 4.24 | 0.35 |
| 08/17 | 1,501 | 1,518 | 1,500 | 1,516 | +0.26% | 13,600 | 184億6551万 | +0.33% | 4.26 | 0.35 |
