株価チャート
2023/09/01～2024/01/30
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 |
| 01/30 | 1,196 | 1,202 | 1,178 | 1,183 | -1% | 88,100 | 490億5922万 | +2.96% | 34.94 | 3.28 |
| 01/29 | 1,190 | 1,199 | 1,189 | 1,195 | +1.19% | 59,000 | 495億5686万 | +4.46% | 35.3 | 3.31 |
| 01/26 | 1,191 | 1,193 | 1,173 | 1,181 | -0.67% | 91,700 | 489億7628万 | +3.78% | 34.88 | 3.27 |
| 01/25 | 1,184 | 1,195 | 1,184 | 1,189 | +0.42% | 65,000 | 493億804万 | +4.94% | 35.12 | 3.29 |
| 01/24 | 1,203 | 1,214 | 1,180 | 1,184 | -1.82% | 103,900 | 491億69万 | +5.06% | 34.97 | 3.28 |
| 01/23 | 1,217 | 1,226 | 1,205 | 1,206 | -0.41% | 93,900 | 500億1304万 | +7.49% | 35.62 | 3.34 |
| 01/22 | 1,208 | 1,218 | 1,198 | 1,211 | +0.41% | 105,100 | 502億2039万 | +8.51% | 35.77 | 3.36 |
| 01/19 | 1,251 | 1,258 | 1,205 | 1,206 | -3.52% | 242,800 | 500億1304万 | +8.75% | 35.62 | 3.34 |
| 01/18 | 1,229 | 1,252 | 1,217 | 1,250 | +2.12% | 202,800 | 518億3773万 | +13.33% | 36.92 | 3.46 |
| 01/17 | 1,187 | 1,229 | 1,180 | 1,224 | +3.55% | 230,100 | 507億5950万 | +11.88% | 36.15 | 3.39 |
| 01/16 | 1,185 | 1,193 | 1,174 | 1,182 | -0.17% | 120,500 | 490億1775万 | +8.74% | 34.91 | 3.27 |
| 01/15 | 1,162 | 1,184 | 1,154 | 1,184 | +1.63% | 181,200 | 491億69万 | +9.63% | 34.97 | 3.28 |
| 01/12 | 1,153 | 1,168 | 1,152 | 1,165 | +1.66% | 190,400 | 483億1276万 | +8.47% | 34.41 | 3.23 |
| 01/11 | 1,143 | 1,152 | 1,137 | 1,146 | -0.26% | 192,600 | 475億2483万 | +7.3% | 33.85 | 3.17 |
| 01/10 | 1,130 | 1,153 | 1,129 | 1,149 | +2.22% | 209,800 | 476億4924万 | +7.99% | 33.94 | 3.18 |
| 01/09 | 1,112 | 1,124 | 1,106 | 1,124 | +0.99% | 231,400 | 466億1248万 | +6.14% | 33.2 | 3.11 |
| 01/05 | 1,107 | 1,122 | 1,105 | 1,113 | +0.82% | 206,800 | 461億5631万 | +5.5% | 32.87 | 3.08 |
| 01/04 | 1,097 | 1,105 | 1,078 | 1,104 | +0.64% | 317,800 | 457億8308万 | +4.84% | 32.61 | 3.06 |
| 2023 |
| 12/29 | 1,089 | 1,101 | 1,089 | 1,097 | +0.83% | 192,700 | 454億9279万 | +4.48% | 32.4 | 3.04 |
| 12/28 | 1,076 | 1,089 | 1,071 | 1,088 | +0.93% | 265,800 | 451億1956万 | +3.92% | 32.14 | 3.01 |
| 12/27 | 1,074 | 1,079 | 1,069 | 1,078 | +0.56% | 175,300 | 447億485万 | +3.06% | 31.84 | 2.99 |
| 12/26 | 1,070 | 1,072 | 1,062 | 1,072 | +0.28% | 101,000 | 444億5603万 | +2.68% | 31.66 | 2.97 |
| 12/25 | 1,067 | 1,069 | 1,062 | 1,069 | +0.28% | 136,500 | 443億3162万 | +2.49% | 31.57 | 2.96 |
| 12/22 | 1,056 | 1,067 | 1,056 | 1,066 | +1.04% | 140,600 | 442億721万 | +2.3% | 31.49 | 2.95 |
| 12/21 | 1,050 | 1,057 | 1,047 | 1,055 | 0% | 89,900 | 437億5104万 | +1.34% | 31.16 | 2.92 |
| 12/20 | 1,063 | 1,065 | 1,054 | 1,055 | -0.57% | 77,200 | 437億5104万 | +1.34% | 31.16 | 2.92 |
| 12/19 | 1,054 | 1,061 | 1,050 | 1,061 | +0.86% | 81,400 | 439億9986万 | +1.92% | 31.34 | 2.94 |
| 12/18 | 1,035 | 1,053 | 1,035 | 1,052 | +0.67% | 72,300 | 436億2663万 | +1.15% | 31.07 | 2.91 |
| 12/15 | 1,050 | 1,050 | 1,037 | 1,045 | -0.48% | 68,900 | 433億3634万 | +0.48% | 30.87 | 2.9 |
| 12/14 | 1,048 | 1,057 | 1,044 | 1,050 | +0.19% | 79,100 | 435億4369万 | +1.06% | 31.01 | 2.91 |
| 12/13 | 1,049 | 1,055 | 1,045 | 1,048 | +0.1% | 66,500 | 434億6075万 | +0.77% | 30.95 | 2.9 |
| 12/12 | 1,040 | 1,049 | 1,035 | 1,047 | +0.1% | 54,800 | 434億1928万 | +0.67% | 30.92 | 2.9 |
| 12/11 | 1,042 | 1,047 | 1,031 | 1,046 | +1.36% | 95,900 | 433億7781万 | +0.67% | 30.9 | 2.9 |
| 12/08 | 1,038 | 1,052 | 1,030 | 1,032 | -0.48% | 117,200 | 427億9722万 | -0.58% | 30.48 | 2.86 |
| 12/07 | 1,020 | 1,042 | 1,020 | 1,037 | +0.78% | 123,800 | 430億458万 | -0.19% | 30.63 | 2.87 |
| 12/06 | 1,014 | 1,034 | 1,014 | 1,029 | +1.28% | 81,200 | 426億7281万 | -0.96% | 30.39 | 2.85 |
| 12/05 | 1,024 | 1,031 | 1,016 | 1,016 | -1.26% | 79,400 | 421億3370万 | -2.21% | 30.01 | 2.81 |
| 12/04 | 1,025 | 1,030 | 1,022 | 1,029 | +0.19% | 73,300 | 426億7281万 | -1.06% | 30.39 | 2.85 |
| 12/01 | 1,036 | 1,037 | 1,027 | 1,027 | -0.96% | 51,100 | 425億8987万 | -1.25% | 30.33 | 2.85 |
| 11/30 | 1,032 | 1,038 | 1,025 | 1,037 | +0.48% | 48,900 | 430億458万 | -0.29% | 30.63 | 2.87 |
| 11/29 | 1,042 | 1,043 | 1,031 | 1,032 | -0.96% | 35,300 | 427億9722万 | -0.77% | 30.48 | 2.86 |
| 11/28 | 1,033 | 1,044 | 1,033 | 1,042 | +0.68% | 34,400 | 432億1193万 | +0.19% | 30.78 | 2.89 |
| 11/27 | 1,040 | 1,040 | 1,030 | 1,035 | 0% | 43,500 | 429億2164万 | -0.38% | 30.57 | 2.87 |
| 11/24 | 1,045 | 1,045 | 1,031 | 1,035 | -0.77% | 45,300 | 429億2164万 | -0.29% | 30.57 | 2.87 |
| 11/22 | 1,052 | 1,052 | 1,043 | 1,043 | -0.57% | 37,800 | 432億5340万 | +0.58% | 30.81 | 2.89 |
| 11/21 | 1,047 | 1,051 | 1,042 | 1,049 | +0.67% | 40,700 | 435億222万 | +1.25% | 30.98 | 2.91 |
| 11/20 | 1,050 | 1,055 | 1,041 | 1,042 | -0.57% | 47,000 | 432億1193万 | +0.77% | 30.78 | 2.89 |
| 11/17 | 1,037 | 1,048 | 1,035 | 1,048 | +1.06% | 35,100 | 434億6075万 | +1.45% | 30.95 | 2.9 |
| 11/16 | 1,053 | 1,053 | 1,037 | 1,037 | -1.43% | 41,600 | 430億458万 | +0.48% | 30.63 | 2.87 |
| 11/15 | 1,057 | 1,057 | 1,049 | 1,052 | +0.1% | 45,800 | 436億2663万 | +2.04% | 31.07 | 2.91 |
| 11/14 | 1,051 | 1,056 | 1,045 | 1,051 | +0.1% | 60,500 | 435億8516万 | +2.04% | 31.04 | 2.91 |
| 11/13 | 1,040 | 1,051 | 1,039 | 1,050 | +1.06% | 66,500 | 435億4369万 | +2.04% | 31.01 | 2.91 |
| 11/10 | 1,031 | 1,039 | 1,020 | 1,039 | +0.58% | 52,600 | 430億8752万 | +0.97% | 30.69 | 2.88 |
| 11/09 | 1,046 | 1,046 | 1,026 | 1,033 | -1.81% | 81,200 | 428億3870万 | +0.39% | 30.51 | 2.86 |
| 11/08 | 1,046 | 1,052 | 1,038 | 1,052 | 0% | 80,400 | 436億2663万 | +2.33% | 31.07 | 2.91 |
| 11/07 | 1,049 | 1,063 | 1,042 | 1,052 | +2.04% | 204,500 | 436億2663万 | +2.53% | 31.07 | 2.91 |
| 11/06 | 1,027 | 1,035 | 1,025 | 1,031 | +0.88% | 86,300 | 427億5575万 | +0.68% | 30.45 | 2.86 |
| 11/02 | 1,051 | 1,051 | 1,019 | 1,022 | -2.48% | 123,300 | 423億8252万 | -0.1% | 30.19 | 2.83 |
| 11/01 | 1,054 | 1,055 | 1,042 | 1,048 | -0.19% | 94,900 | 434億6075万 | +2.24% | 30.95 | 2.9 |
| 10/31 | 1,034 | 1,050 | 1,028 | 1,050 | +1.84% | 101,700 | 435億4369万 | +2.44% | 31.01 | 2.91 |
| 10/30 | 1,030 | 1,037 | 1,028 | 1,031 | -0.39% | 69,200 | 427億5575万 | +0.49% | 30.45 | 2.86 |
| 10/27 | 1,036 | 1,036 | 1,024 | 1,035 | +0.1% | 63,500 | 429億2164万 | +0.78% | 30.57 | 2.87 |
| 10/26 | 1,033 | 1,039 | 1,030 | 1,034 | +0.29% | 57,300 | 428億8017万 | +0.58% | 30.54 | 2.86 |
| 10/25 | 1,027 | 1,034 | 1,025 | 1,031 | +0.49% | 59,100 | 427億5575万 | +0.29% | 30.45 | 2.86 |
| 10/24 | 1,021 | 1,035 | 1,019 | 1,026 | +0.49% | 71,500 | 425億4840万 | -0.39% | 30.3 | 2.84 |
| 10/23 | 1,019 | 1,028 | 1,018 | 1,021 | -0.2% | 65,800 | 423億4105万 | -1.07% | 30.16 | 2.83 |
| 10/20 | 1,015 | 1,026 | 1,012 | 1,023 | +0.99% | 44,600 | 424億2399万 | -1.06% | 30.22 | 2.83 |
| 10/19 | 1,010 | 1,023 | 1,010 | 1,013 | -0.78% | 52,500 | 420億929万 | -2.22% | 29.92 | 2.81 |
| 10/18 | 1,018 | 1,021 | 1,007 | 1,021 | +0.69% | 75,300 | 423億4105万 | -1.73% | 30.16 | 2.83 |
| 10/17 | 1,002 | 1,015 | 1,002 | 1,014 | +1.71% | 61,900 | 420億5076万 | -2.59% | 29.95 | 2.81 |
| 10/16 | 1,007 | 1,008 | 996 | 997 | -1.29% | 113,700 | 413億4577万 | -4.5% | 29.45 | 2.76 |
| 10/13 | 1,022 | 1,022 | 1,007 | 1,010 | -1.27% | 65,600 | 418億8488万 | -3.63% | 29.83 | 2.8 |
| 10/12 | 1,012 | 1,023 | 1,009 | 1,023 | +0.49% | 65,600 | 424億2399万 | -2.66% | 30.22 | 2.83 |
| 10/11 | 1,026 | 1,029 | 1,014 | 1,018 | -0.97% | 58,200 | 422億1664万 | -3.42% | 30.07 | 2.82 |
| 10/10 | 1,036 | 1,036 | 1,020 | 1,028 | -0.68% | 69,000 | 426億3134万 | -2.74% | 30.36 | 2.85 |
| 10/06 | 1,043 | 1,044 | 1,035 | 1,035 | -0.48% | 62,700 | 429億2164万 | -2.36% | 30.57 | 2.87 |
| 10/05 | 1,030 | 1,043 | 1,029 | 1,040 | +1.17% | 83,100 | 431億2899万 | -1.98% | 30.72 | 2.88 |
| 10/04 | 1,006 | 1,030 | 1,002 | 1,028 | +1.08% | 182,200 | 426億3134万 | -3.2% | 30.36 | 2.85 |
| 10/03 | 993 | 1,017 | 992 | 1,017 | +2.21% | 134,400 | 421億7517万 | -4.33% | 30.04 | 2.82 |
| 10/02 | 1,010 | 1,011 | 989 | 995 | -1.49% | 189,400 | 412億6283万 | -6.57% | 29.39 | 2.76 |
| 09/29 | 1,020 | 1,027 | 1,008 | 1,010 | -0.49% | 130,300 | 418億8488万 | -5.34% | 29.83 | 2.86 |
| 09/28 | 1,041 | 1,041 | 1,008 | 1,015 | -3.52% | 617,900 | 420億9223万 | -4.96% | 29.98 | 2.88 |
| 09/27 | 1,070 | 1,070 | 1,052 | 1,052 | -1.68% | 1,108,800 | 436億2663万 | -1.59% | 31.07 | 2.98 |
| 09/26 | 1,070 | 1,078 | 1,067 | 1,070 | +0.38% | 255,500 | 443億7309万 | +0.19% | 31.6 | 3.03 |
| 09/25 | 1,054 | 1,066 | 1,052 | 1,066 | +1.14% | 259,900 | 442億721万 | -0.09% | 31.49 | 3.02 |
| 09/22 | 1,058 | 1,064 | 1,053 | 1,054 | -0.38% | 190,600 | 437億957万 | -1.03% | 31.13 | 2.99 |
| 09/21 | 1,042 | 1,060 | 1,042 | 1,058 | +1.15% | 143,400 | 438億7545万 | -0.56% | 31.25 | 3 |
| 09/20 | 1,060 | 1,063 | 1,046 | 1,046 | -1.88% | 177,700 | 433億7781万 | -1.69% | 30.9 | 2.96 |
| 09/19 | 1,078 | 1,078 | 1,057 | 1,066 | -0.47% | 204,600 | 442億721万 | +0.19% | 31.49 | 3.02 |
| 09/15 | 1,067 | 1,074 | 1,065 | 1,071 | +0.09% | 137,700 | 444億1456万 | +0.66% | 31.63 | 3.03 |
| 09/14 | 1,078 | 1,082 | 1,066 | 1,070 | -0.65% | 129,100 | 443億7309万 | +0.66% | 31.6 | 3.03 |
| 09/13 | 1,086 | 1,091 | 1,077 | 1,077 | -1.1% | 130,500 | 446億6338万 | +1.41% | 31.81 | 3.05 |
| 09/12 | 1,086 | 1,091 | 1,083 | 1,089 | +0.28% | 73,800 | 451億6103万 | +2.64% | 32.17 | 3.09 |
| 09/11 | 1,090 | 1,095 | 1,080 | 1,086 | +0.09% | 82,400 | 450億3661万 | +2.55% | 32.08 | 3.08 |
| 09/08 | 1,093 | 1,095 | 1,084 | 1,085 | +0.18% | 108,500 | 449億9514万 | +2.75% | 32.05 | 3.07 |
| 09/07 | 1,085 | 1,087 | 1,077 | 1,083 | -0.46% | 122,200 | 449億1220万 | +2.95% | 31.99 | 3.07 |
| 09/06 | 1,103 | 1,104 | 1,085 | 1,088 | -1.36% | 141,300 | 451億1956万 | +3.72% | 32.14 | 3.08 |
| 09/05 | 1,102 | 1,110 | 1,095 | 1,103 | 0% | 133,500 | 457億4161万 | +5.45% | 32.58 | 3.12 |
| 09/04 | 1,084 | 1,103 | 1,084 | 1,103 | +1.47% | 142,200 | 457億4161万 | +5.85% | 32.58 | 3.12 |
| 09/01 | 1,076 | 1,087 | 1,071 | 1,087 | +0.83% | 150,300 | 450億7809万 | +4.72% | 32.11 | 3.08 |
