株価チャート
2023/09/12~2024/02/08
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 |
02/08 | 1,165 | 1,178 | 1,160 | 1,166 | -0.43% | 84,700 | 483億5423万 | -1.35% | 26.81 | 3.06 |
02/07 | 1,188 | 1,192 | 1,160 | 1,171 | -1.1% | 155,100 | 485億6158万 | -0.68% | 26.93 | 3.08 |
02/06 | 1,204 | 1,232 | 1,175 | 1,184 | -2.55% | 204,200 | 491億69万 | +0.68% | 27.22 | 3.11 |
02/05 | 1,220 | 1,229 | 1,197 | 1,215 | -0.08% | 169,600 | 503億8627万 | +3.67% | 27.94 | 3.19 |
02/02 | 1,216 | 1,221 | 1,202 | 1,216 | +0.83% | 90,800 | 504億2774万 | +4.29% | 27.96 | 3.2 |
02/01 | 1,194 | 1,208 | 1,188 | 1,206 | +1.01% | 80,100 | 500億1304万 | +3.97% | 27.73 | 3.17 |
01/31 | 1,186 | 1,195 | 1,185 | 1,194 | +0.93% | 45,200 | 495億1539万 | +3.47% | 27.45 | 3.14 |
01/30 | 1,196 | 1,202 | 1,178 | 1,183 | -1% | 88,100 | 490億5922万 | +2.96% | 27.2 | 3.11 |
01/29 | 1,190 | 1,199 | 1,189 | 1,195 | +1.19% | 59,000 | 495億5686万 | +4.46% | 27.48 | 3.14 |
01/26 | 1,191 | 1,193 | 1,173 | 1,181 | -0.67% | 91,700 | 489億7628万 | +3.78% | 27.16 | 3.1 |
01/25 | 1,184 | 1,195 | 1,184 | 1,189 | +0.42% | 65,000 | 493億804万 | +4.94% | 27.34 | 3.12 |
01/24 | 1,203 | 1,214 | 1,180 | 1,184 | -1.82% | 103,900 | 491億69万 | +5.06% | 27.22 | 3.11 |
01/23 | 1,217 | 1,226 | 1,205 | 1,206 | -0.41% | 93,900 | 500億1304万 | +7.49% | 27.73 | 3.17 |
01/22 | 1,208 | 1,218 | 1,198 | 1,211 | +0.41% | 105,100 | 502億2039万 | +8.51% | 27.85 | 3.18 |
01/19 | 1,251 | 1,258 | 1,205 | 1,206 | -3.52% | 242,800 | 500億1304万 | +8.75% | 27.73 | 3.17 |
01/18 | 1,229 | 1,252 | 1,217 | 1,250 | +2.12% | 202,800 | 518億3773万 | +13.33% | 28.74 | 3.28 |
01/17 | 1,187 | 1,229 | 1,180 | 1,224 | +3.55% | 230,100 | 507億5950万 | +11.88% | 28.14 | 3.22 |
01/16 | 1,185 | 1,193 | 1,174 | 1,182 | -0.17% | 120,500 | 490億1775万 | +8.74% | 27.18 | 3.11 |
01/15 | 1,162 | 1,184 | 1,154 | 1,184 | +1.63% | 181,200 | 491億69万 | +9.63% | 27.22 | 3.11 |
01/12 | 1,153 | 1,168 | 1,152 | 1,165 | +1.66% | 190,400 | 483億1276万 | +8.47% | 26.79 | 3.06 |
01/11 | 1,143 | 1,152 | 1,137 | 1,146 | -0.26% | 192,600 | 475億2483万 | +7.3% | 26.35 | 3.01 |
01/10 | 1,130 | 1,153 | 1,129 | 1,149 | +2.22% | 209,800 | 476億4924万 | +7.99% | 26.42 | 3.02 |
01/09 | 1,112 | 1,124 | 1,106 | 1,124 | +0.99% | 231,400 | 466億1248万 | +6.14% | 25.84 | 2.95 |
01/05 | 1,107 | 1,122 | 1,105 | 1,113 | +0.82% | 206,800 | 461億5631万 | +5.5% | 25.59 | 2.92 |
01/04 | 1,097 | 1,105 | 1,078 | 1,104 | +0.64% | 317,800 | 457億8308万 | +4.84% | 25.38 | 2.9 |
2023 |
12/29 | 1,089 | 1,101 | 1,089 | 1,097 | +0.83% | 192,700 | 454億9279万 | +4.48% | 25.22 | 3.04 |
12/28 | 1,076 | 1,089 | 1,071 | 1,088 | +0.93% | 265,800 | 451億1956万 | +3.92% | 25.02 | 3.01 |
12/27 | 1,074 | 1,079 | 1,069 | 1,078 | +0.56% | 175,300 | 447億485万 | +3.06% | 24.79 | 2.99 |
12/26 | 1,070 | 1,072 | 1,062 | 1,072 | +0.28% | 101,000 | 444億5603万 | +2.68% | 24.65 | 2.97 |
12/25 | 1,067 | 1,069 | 1,062 | 1,069 | +0.28% | 136,500 | 443億3162万 | +2.49% | 24.58 | 2.96 |
12/22 | 1,056 | 1,067 | 1,056 | 1,066 | +1.04% | 140,600 | 442億721万 | +2.3% | 24.51 | 2.95 |
12/21 | 1,050 | 1,057 | 1,047 | 1,055 | 0% | 89,900 | 437億5104万 | +1.34% | 24.26 | 2.92 |
12/20 | 1,063 | 1,065 | 1,054 | 1,055 | -0.57% | 77,200 | 437億5104万 | +1.34% | 24.26 | 2.92 |
12/19 | 1,054 | 1,061 | 1,050 | 1,061 | +0.86% | 81,400 | 439億9986万 | +1.92% | 24.4 | 2.94 |
12/18 | 1,035 | 1,053 | 1,035 | 1,052 | +0.67% | 72,300 | 436億2663万 | +1.15% | 24.19 | 2.91 |
12/15 | 1,050 | 1,050 | 1,037 | 1,045 | -0.48% | 68,900 | 433億3634万 | +0.48% | 24.03 | 2.9 |
12/14 | 1,048 | 1,057 | 1,044 | 1,050 | +0.19% | 79,100 | 435億4369万 | +1.06% | 24.14 | 2.91 |
12/13 | 1,049 | 1,055 | 1,045 | 1,048 | +0.1% | 66,500 | 434億6075万 | +0.77% | 24.1 | 2.9 |
12/12 | 1,040 | 1,049 | 1,035 | 1,047 | +0.1% | 54,800 | 434億1928万 | +0.67% | 24.07 | 2.9 |
12/11 | 1,042 | 1,047 | 1,031 | 1,046 | +1.36% | 95,900 | 433億7781万 | +0.67% | 24.05 | 2.9 |
12/08 | 1,038 | 1,052 | 1,030 | 1,032 | -0.48% | 117,200 | 427億9722万 | -0.58% | 23.73 | 2.86 |
12/07 | 1,020 | 1,042 | 1,020 | 1,037 | +0.78% | 123,800 | 430億458万 | -0.19% | 23.84 | 2.87 |
12/06 | 1,014 | 1,034 | 1,014 | 1,029 | +1.28% | 81,200 | 426億7281万 | -0.96% | 23.66 | 2.85 |
12/05 | 1,024 | 1,031 | 1,016 | 1,016 | -1.26% | 79,400 | 421億3370万 | -2.21% | 23.36 | 2.81 |
12/04 | 1,025 | 1,030 | 1,022 | 1,029 | +0.19% | 73,300 | 426億7281万 | -1.06% | 23.66 | 2.85 |
12/01 | 1,036 | 1,037 | 1,027 | 1,027 | -0.96% | 51,100 | 425億8987万 | -1.25% | 23.61 | 2.85 |
11/30 | 1,032 | 1,038 | 1,025 | 1,037 | +0.48% | 48,900 | 430億458万 | -0.29% | 23.84 | 2.87 |
11/29 | 1,042 | 1,043 | 1,031 | 1,032 | -0.96% | 35,300 | 427億9722万 | -0.77% | 23.73 | 2.86 |
11/28 | 1,033 | 1,044 | 1,033 | 1,042 | +0.68% | 34,400 | 432億1193万 | +0.19% | 23.96 | 2.89 |
11/27 | 1,040 | 1,040 | 1,030 | 1,035 | 0% | 43,500 | 429億2164万 | -0.38% | 23.8 | 2.87 |
11/24 | 1,045 | 1,045 | 1,031 | 1,035 | -0.77% | 45,300 | 429億2164万 | -0.29% | 23.8 | 2.87 |
11/22 | 1,052 | 1,052 | 1,043 | 1,043 | -0.57% | 37,800 | 432億5340万 | +0.58% | 23.98 | 2.89 |
11/21 | 1,047 | 1,051 | 1,042 | 1,049 | +0.67% | 40,700 | 435億222万 | +1.25% | 24.12 | 2.91 |
11/20 | 1,050 | 1,055 | 1,041 | 1,042 | -0.57% | 47,000 | 432億1193万 | +0.77% | 23.96 | 2.89 |
11/17 | 1,037 | 1,048 | 1,035 | 1,048 | +1.06% | 35,100 | 434億6075万 | +1.45% | 24.1 | 2.9 |
11/16 | 1,053 | 1,053 | 1,037 | 1,037 | -1.43% | 41,600 | 430億458万 | +0.48% | 23.84 | 2.87 |
11/15 | 1,057 | 1,057 | 1,049 | 1,052 | +0.1% | 45,800 | 436億2663万 | +2.04% | 24.19 | 2.91 |
11/14 | 1,051 | 1,056 | 1,045 | 1,051 | +0.1% | 60,500 | 435億8516万 | +2.04% | 24.17 | 2.91 |
11/13 | 1,040 | 1,051 | 1,039 | 1,050 | +1.06% | 66,500 | 435億4369万 | +2.04% | 24.14 | 2.91 |
11/10 | 1,031 | 1,039 | 1,020 | 1,039 | +0.58% | 52,600 | 430億8752万 | +0.97% | 23.89 | 2.88 |
11/09 | 1,046 | 1,046 | 1,026 | 1,033 | -1.81% | 81,200 | 428億3870万 | +0.39% | 23.75 | 2.86 |
11/08 | 1,046 | 1,052 | 1,038 | 1,052 | 0% | 80,400 | 436億2663万 | +2.33% | 24.19 | 2.91 |
11/07 | 1,049 | 1,063 | 1,042 | 1,052 | +2.04% | 204,500 | 436億2663万 | +2.53% | 24.19 | 2.91 |
11/06 | 1,027 | 1,035 | 1,025 | 1,031 | +0.88% | 86,300 | 427億5575万 | +0.68% | 23.71 | 2.86 |
11/02 | 1,051 | 1,051 | 1,019 | 1,022 | -2.48% | 123,300 | 423億8252万 | -0.1% | 23.5 | 2.83 |
11/01 | 1,054 | 1,055 | 1,042 | 1,048 | -0.19% | 94,900 | 434億6075万 | +2.24% | 24.1 | 2.9 |
10/31 | 1,034 | 1,050 | 1,028 | 1,050 | +1.84% | 101,700 | 435億4369万 | +2.44% | 24.14 | 2.91 |
10/30 | 1,030 | 1,037 | 1,028 | 1,031 | -0.39% | 69,200 | 427億5575万 | +0.49% | 23.71 | 2.86 |
10/27 | 1,036 | 1,036 | 1,024 | 1,035 | +0.1% | 63,500 | 429億2164万 | +0.78% | 23.8 | 2.87 |
10/26 | 1,033 | 1,039 | 1,030 | 1,034 | +0.29% | 57,300 | 428億8017万 | +0.58% | 23.78 | 2.86 |
10/25 | 1,027 | 1,034 | 1,025 | 1,031 | +0.49% | 59,100 | 427億5575万 | +0.29% | 23.71 | 2.86 |
10/24 | 1,021 | 1,035 | 1,019 | 1,026 | +0.49% | 71,500 | 425億4840万 | -0.39% | 23.59 | 2.84 |
10/23 | 1,019 | 1,028 | 1,018 | 1,021 | -0.2% | 65,800 | 423億4105万 | -1.07% | 23.48 | 2.83 |
10/20 | 1,015 | 1,026 | 1,012 | 1,023 | +0.99% | 44,600 | 424億2399万 | -1.06% | 23.52 | 2.83 |
10/19 | 1,010 | 1,023 | 1,010 | 1,013 | -0.78% | 52,500 | 420億929万 | -2.22% | 23.29 | 2.81 |
10/18 | 1,018 | 1,021 | 1,007 | 1,021 | +0.69% | 75,300 | 423億4105万 | -1.73% | 23.48 | 2.83 |
10/17 | 1,002 | 1,015 | 1,002 | 1,014 | +1.71% | 61,900 | 420億5076万 | -2.59% | 23.32 | 2.81 |
10/16 | 1,007 | 1,008 | 996 | 997 | -1.29% | 113,700 | 413億4577万 | -4.5% | 22.92 | 2.76 |
10/13 | 1,022 | 1,022 | 1,007 | 1,010 | -1.27% | 65,600 | 418億8488万 | -3.63% | 23.22 | 2.8 |
10/12 | 1,012 | 1,023 | 1,009 | 1,023 | +0.49% | 65,600 | 424億2399万 | -2.66% | 23.52 | 2.83 |
10/11 | 1,026 | 1,029 | 1,014 | 1,018 | -0.97% | 58,200 | 422億1664万 | -3.42% | 23.41 | 2.82 |
10/10 | 1,036 | 1,036 | 1,020 | 1,028 | -0.68% | 69,000 | 426億3134万 | -2.74% | 23.64 | 2.85 |
10/06 | 1,043 | 1,044 | 1,035 | 1,035 | -0.48% | 62,700 | 429億2164万 | -2.36% | 23.8 | 2.87 |
10/05 | 1,030 | 1,043 | 1,029 | 1,040 | +1.17% | 83,100 | 431億2899万 | -1.98% | 23.91 | 2.88 |
10/04 | 1,006 | 1,030 | 1,002 | 1,028 | +1.08% | 182,200 | 426億3134万 | -3.2% | 23.64 | 2.85 |
10/03 | 993 | 1,017 | 992 | 1,017 | +2.21% | 134,400 | 421億7517万 | -4.33% | 23.38 | 2.82 |
10/02 | 1,010 | 1,011 | 989 | 995 | -1.49% | 189,400 | 412億6283万 | -6.57% | 22.88 | 2.76 |
09/29 | 1,020 | 1,027 | 1,008 | 1,010 | -0.49% | 130,300 | 418億8488万 | -5.34% | 23.22 | 2.86 |
09/28 | 1,041 | 1,041 | 1,008 | 1,015 | -3.52% | 617,900 | 420億9223万 | -4.96% | 23.34 | 2.88 |
09/27 | 1,070 | 1,070 | 1,052 | 1,052 | -1.68% | 1,108,800 | 436億2663万 | -1.59% | 24.19 | 2.98 |
09/26 | 1,070 | 1,078 | 1,067 | 1,070 | +0.38% | 255,500 | 443億7309万 | +0.19% | 24.6 | 3.03 |
09/25 | 1,054 | 1,066 | 1,052 | 1,066 | +1.14% | 259,900 | 442億721万 | -0.09% | 24.51 | 3.02 |
09/22 | 1,058 | 1,064 | 1,053 | 1,054 | -0.38% | 190,600 | 437億957万 | -1.03% | 24.24 | 2.99 |
09/21 | 1,042 | 1,060 | 1,042 | 1,058 | +1.15% | 143,400 | 438億7545万 | -0.56% | 24.33 | 3 |
09/20 | 1,060 | 1,063 | 1,046 | 1,046 | -1.88% | 177,700 | 433億7781万 | -1.69% | 24.05 | 2.96 |
09/19 | 1,078 | 1,078 | 1,057 | 1,066 | -0.47% | 204,600 | 442億721万 | +0.19% | 24.51 | 3.02 |
09/15 | 1,067 | 1,074 | 1,065 | 1,071 | +0.09% | 137,700 | 444億1456万 | +0.66% | 24.63 | 3.03 |
09/14 | 1,078 | 1,082 | 1,066 | 1,070 | -0.65% | 129,100 | 443億7309万 | +0.66% | 24.6 | 3.03 |
09/13 | 1,086 | 1,091 | 1,077 | 1,077 | -1.1% | 130,500 | 446億6338万 | +1.41% | 24.76 | 3.05 |
09/12 | 1,086 | 1,091 | 1,083 | 1,089 | +0.28% | 73,800 | 451億6103万 | +2.64% | 25.04 | 3.09 |