株価チャート
2023/09/07~2024/02/05
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 |
02/05 | 2,512 | 2,560 | 2,505 | 2,507 | -0.32% | 41,100 | 463億7394万 | -0.95% | 9.94 | 0.22 |
02/02 | 2,512 | 2,528 | 2,467 | 2,515 | +0.12% | 60,200 | 465億2193万 | -0.59% | 9.98 | 0.22 |
02/01 | 2,583 | 2,595 | 2,496 | 2,512 | -3.38% | 101,300 | 464億6643万 | -0.63% | 9.96 | 0.22 |
01/31 | 2,545 | 2,604 | 2,524 | 2,600 | +2.12% | 48,800 | 480億9424万 | +2.97% | 10.31 | 0.23 |
01/30 | 2,569 | 2,570 | 2,546 | 2,546 | -0.62% | 19,400 | 470億9536万 | +1.23% | 10.1 | 0.23 |
01/29 | 2,570 | 2,586 | 2,536 | 2,562 | -0.31% | 46,900 | 473億9132万 | +2.15% | 10.16 | 0.23 |
01/26 | 2,546 | 2,603 | 2,533 | 2,570 | +0.78% | 41,400 | 475億3931万 | +2.8% | 10.19 | 0.23 |
01/25 | 2,590 | 2,590 | 2,535 | 2,550 | -0.47% | 37,500 | 471億6935万 | +2.33% | 10.12 | 0.23 |
01/24 | 2,465 | 2,564 | 2,465 | 2,562 | +3.89% | 43,800 | 473億9132万 | +3.06% | 10.16 | 0.23 |
01/23 | 2,525 | 2,529 | 2,466 | 2,466 | -2.03% | 63,300 | 456億1554万 | -0.6% | 9.78 | 0.22 |
01/22 | 2,536 | 2,549 | 2,517 | 2,517 | -0.16% | 30,900 | 465億5892万 | +1.41% | 9.98 | 0.22 |
01/19 | 2,536 | 2,541 | 2,517 | 2,521 | -0.98% | 40,500 | 466億3291万 | +1.61% | 10 | 0.22 |
01/18 | 2,524 | 2,554 | 2,516 | 2,546 | +0.79% | 34,000 | 470億9536万 | +2.62% | 10.1 | 0.23 |
01/17 | 2,554 | 2,571 | 2,526 | 2,526 | -0.59% | 26,700 | 467億2540万 | +1.94% | 10.02 | 0.23 |
01/16 | 2,569 | 2,571 | 2,522 | 2,541 | -0.97% | 25,700 | 470億287万 | +2.63% | 10.08 | 0.23 |
01/15 | 2,541 | 2,589 | 2,541 | 2,566 | +1.1% | 26,300 | 474億6531万 | +3.72% | 10.18 | 0.23 |
01/12 | 2,571 | 2,576 | 2,528 | 2,538 | -1.7% | 32,700 | 469億4738万 | +2.79% | 10.07 | 0.23 |
01/11 | 2,562 | 2,621 | 2,558 | 2,582 | +1.29% | 41,600 | 477億6128万 | +4.7% | 10.24 | 0.23 |
01/10 | 2,550 | 2,572 | 2,538 | 2,549 | -0.04% | 34,100 | 471億5085万 | +3.45% | 10.11 | 0.23 |
01/09 | 2,530 | 2,556 | 2,508 | 2,550 | +0.95% | 48,300 | 471億6935万 | +3.62% | 10.12 | 0.23 |
01/05 | 2,511 | 2,538 | 2,491 | 2,526 | +1.65% | 51,200 | 467億2540万 | +2.77% | 10.02 | 0.23 |
01/04 | 2,485 | 2,490 | 2,424 | 2,485 | -0.64% | 45,800 | 459億6699万 | +1.06% | 9.86 | 0.22 |
2023 |
12/29 | 2,469 | 2,532 | 2,459 | 2,501 | +1.3% | 41,600 | 462億6296万 | +1.75% | 9.92 | 0.22 |
12/28 | 2,451 | 2,476 | 2,451 | 2,469 | -0.44% | 18,000 | 456億7103万 | +0.41% | 9.79 | 0.22 |
12/27 | 2,480 | 2,500 | 2,459 | 2,480 | +0.9% | 31,100 | 458億7450万 | +0.81% | 9.84 | 0.22 |
12/26 | 2,471 | 2,477 | 2,450 | 2,458 | -0.53% | 17,400 | 454億6755万 | -0.12% | 9.75 | 0.22 |
12/25 | 2,470 | 2,492 | 2,449 | 2,471 | +1.48% | 38,400 | 457億802万 | +0.24% | 9.8 | 0.22 |
12/22 | 2,370 | 2,438 | 2,370 | 2,435 | +2.79% | 30,400 | 450億4210万 | -1.3% | 9.66 | 0.22 |
12/21 | 2,340 | 2,375 | 2,332 | 2,369 | +0.25% | 38,000 | 438億2125万 | -4.05% | 9.4 | 0.21 |
12/20 | 2,333 | 2,382 | 2,333 | 2,363 | +0.17% | 47,900 | 437億1026万 | -4.56% | 9.37 | 0.21 |
12/19 | 2,381 | 2,381 | 2,332 | 2,359 | -0.92% | 44,800 | 436億3627万 | -4.99% | 9.36 | 0.21 |
12/18 | 2,337 | 2,390 | 2,328 | 2,381 | -0.17% | 31,400 | 440億4322万 | -4.45% | 9.44 | 0.21 |
12/15 | 2,440 | 2,454 | 2,368 | 2,385 | -2.25% | 59,200 | 441億1721万 | -4.64% | 9.46 | 0.21 |
12/14 | 2,504 | 2,513 | 2,433 | 2,440 | -2.56% | 55,100 | 451億3459万 | -2.79% | 9.68 | 0.22 |
12/13 | 2,487 | 2,519 | 2,485 | 2,504 | +0.68% | 32,200 | 463億1845万 | -0.52% | 9.93 | 0.22 |
12/12 | 2,513 | 2,513 | 2,470 | 2,487 | -0.88% | 28,200 | 460億399万 | -1.66% | 9.87 | 0.22 |
12/11 | 2,478 | 2,530 | 2,470 | 2,509 | +1.58% | 52,900 | 464億1094万 | -1.26% | 9.95 | 0.22 |
12/08 | 2,445 | 2,500 | 2,445 | 2,470 | -0.4% | 76,400 | 456億8953万 | -3.21% | 9.8 | 0.22 |
12/07 | 2,468 | 2,491 | 2,447 | 2,480 | -0.28% | 30,000 | 458億7450万 | -3.35% | 9.84 | 0.22 |
12/06 | 2,439 | 2,496 | 2,439 | 2,487 | +2.01% | 68,300 | 460億399万 | -3.45% | 9.87 | 0.22 |
12/05 | 2,455 | 2,484 | 2,433 | 2,438 | -1.69% | 48,900 | 450億9760万 | -5.54% | 9.67 | 0.22 |
12/04 | 2,500 | 2,501 | 2,460 | 2,480 | -1.35% | 33,200 | 458億7450万 | -4.36% | 9.84 | 0.22 |
12/01 | 2,504 | 2,523 | 2,478 | 2,514 | +1.58% | 42,900 | 465億343万 | -3.38% | 9.97 | 0.22 |
11/30 | 2,475 | 2,492 | 2,447 | 2,475 | +0.04% | 39,800 | 457億8202万 | -5.14% | 9.82 | 0.22 |
11/29 | 2,530 | 2,544 | 2,466 | 2,474 | -3.06% | 40,500 | 457億6352万 | -5.46% | 9.81 | 0.22 |
11/28 | 2,489 | 2,581 | 2,466 | 2,552 | +3.24% | 53,100 | 472億634万 | -2.74% | 10.12 | 0.23 |
11/27 | 2,511 | 2,512 | 2,450 | 2,472 | -1.55% | 47,200 | 457億2652万 | -5.94% | 9.81 | 0.22 |
11/24 | 2,520 | 2,525 | 2,496 | 2,511 | 0% | 15,000 | 464億4794万 | -4.67% | 9.96 | 0.22 |
11/22 | 2,497 | 2,526 | 2,489 | 2,511 | 0% | 17,600 | 464億4794万 | -4.81% | 9.96 | 0.22 |
11/21 | 2,535 | 2,549 | 2,510 | 2,511 | -0.95% | 23,900 | 464億4794万 | -4.85% | 9.96 | 0.22 |
11/20 | 2,523 | 2,573 | 2,518 | 2,535 | +0.48% | 41,100 | 468億9188万 | -3.98% | 10.06 | 0.23 |
11/17 | 2,501 | 2,529 | 2,470 | 2,523 | +0.72% | 41,600 | 466億6991万 | -4.47% | 10.01 | 0.22 |
11/16 | 2,531 | 2,597 | 2,493 | 2,505 | -0.99% | 91,800 | 463億3695万 | -5.33% | 9.94 | 0.22 |
11/15 | 2,548 | 2,548 | 2,461 | 2,530 | -0.12% | 78,800 | 467億9939万 | -4.56% | 10.04 | 0.23 |
11/14 | 2,571 | 2,591 | 2,514 | 2,533 | -1.9% | 51,200 | 468億5489万 | -4.6% | 10.05 | 0.23 |
11/13 | 2,605 | 2,623 | 2,551 | 2,582 | -0.88% | 53,900 | 477億6128万 | -2.86% | 10.24 | 0.23 |
11/10 | 2,571 | 2,621 | 2,562 | 2,605 | -0.61% | 48,200 | 481億8673万 | -1.99% | 10.33 | 0.23 |
11/09 | 2,569 | 2,640 | 2,550 | 2,621 | +0.54% | 62,900 | 484億8269万 | -1.24% | 10.4 | 0.23 |
11/08 | 2,764 | 2,781 | 2,584 | 2,607 | -7.09% | 117,600 | 482億2372万 | -1.77% | 10.34 | 0.23 |
11/07 | 2,761 | 2,851 | 2,760 | 2,806 | +0.14% | 54,200 | 519億478万 | +5.65% | 11.13 | 0.25 |
11/06 | 2,792 | 2,837 | 2,769 | 2,802 | +0.5% | 60,100 | 518億3079万 | +5.82% | 11.11 | 0.25 |
11/02 | 2,865 | 2,865 | 2,747 | 2,788 | -0.68% | 49,000 | 515億7182万 | +5.41% | 11.06 | 0.25 |
11/01 | 2,752 | 2,819 | 2,721 | 2,807 | +3.01% | 70,300 | 519億2328万 | +6.16% | 11.13 | 0.25 |
10/31 | 2,662 | 2,725 | 2,620 | 2,725 | +4.33% | 83,900 | 504億646万 | +3.14% | 10.81 | 0.24 |
10/30 | 2,751 | 2,784 | 2,600 | 2,612 | -5.05% | 236,700 | 483億1621万 | -1.17% | 10.36 | 0.23 |
10/27 | 2,693 | 2,754 | 2,693 | 2,751 | +1.81% | 56,100 | 508億8740万 | +3.77% | 10.91 | 0.25 |
10/26 | 2,695 | 2,724 | 2,667 | 2,702 | +0.41% | 35,500 | 499億8101万 | +1.85% | 10.72 | 0.24 |
10/25 | 2,659 | 2,723 | 2,639 | 2,691 | +0.86% | 45,200 | 497億7754万 | +1.32% | 10.67 | 0.24 |
10/24 | 2,659 | 2,682 | 2,592 | 2,668 | +0.87% | 61,700 | 493億5209万 | +0.23% | 10.58 | 0.24 |
10/23 | 2,661 | 2,694 | 2,627 | 2,645 | -0.6% | 59,100 | 489億2664万 | -0.86% | 10.49 | 0.24 |
10/20 | 2,659 | 2,705 | 2,633 | 2,661 | +1.33% | 80,800 | 492億2260万 | -0.6% | 10.56 | 0.24 |
10/19 | 2,580 | 2,632 | 2,566 | 2,626 | +1% | 44,800 | 485億7518万 | -2.23% | 10.42 | 0.23 |
10/18 | 2,576 | 2,608 | 2,560 | 2,600 | +2.32% | 46,300 | 480億9424万 | -3.53% | 10.31 | 0.23 |
10/17 | 2,537 | 2,561 | 2,511 | 2,541 | 0% | 27,300 | 470億287万 | -6.06% | 10.08 | 0.23 |
10/16 | 2,510 | 2,552 | 2,500 | 2,541 | -0.63% | 34,800 | 470億287万 | -6.27% | 10.08 | 0.23 |
10/13 | 2,610 | 2,629 | 2,550 | 2,557 | -3.03% | 39,100 | 472億9883万 | -5.89% | 10.14 | 0.23 |
10/12 | 2,634 | 2,643 | 2,614 | 2,637 | +0.15% | 30,900 | 487億7866万 | -3.09% | 10.46 | 0.23 |
10/11 | 2,635 | 2,657 | 2,602 | 2,633 | -0.34% | 34,200 | 487億467万 | -3.16% | 10.44 | 0.23 |
10/10 | 2,617 | 2,642 | 2,587 | 2,642 | +1.81% | 44,900 | 488億7115万 | -2.8% | 10.48 | 0.24 |
10/06 | 2,575 | 2,621 | 2,555 | 2,595 | -0.04% | 35,800 | 480億175万 | -4.42% | 10.29 | 0.23 |
10/05 | 2,508 | 2,603 | 2,508 | 2,596 | +3.51% | 44,000 | 480億2025万 | -4.24% | 10.3 | 0.23 |
10/04 | 2,587 | 2,587 | 2,497 | 2,508 | -3.69% | 102,900 | 463億9244万 | -7.32% | 9.95 | 0.22 |
10/03 | 2,633 | 2,638 | 2,591 | 2,604 | -1.77% | 48,600 | 481億6823万 | -3.63% | 10.33 | 0.23 |
10/02 | 2,650 | 2,712 | 2,643 | 2,651 | +1.49% | 56,800 | 490億3763万 | -1.6% | 10.52 | 0.24 |
09/29 | 2,733 | 2,733 | 2,605 | 2,612 | -4.5% | 56,700 | 483億1621万 | -2.61% | 10.36 | 0.24 |
09/28 | 2,732 | 2,772 | 2,720 | 2,735 | -1.33% | 43,200 | 505億9144万 | +2.4% | 10.85 | 0.26 |
09/27 | 2,740 | 2,773 | 2,696 | 2,772 | +0.69% | 65,200 | 512億7586万 | +4.49% | 11 | 0.26 |
09/26 | 2,749 | 2,780 | 2,736 | 2,753 | +0.15% | 64,000 | 509億2440万 | +4.6% | 10.92 | 0.26 |
09/25 | 2,804 | 2,804 | 2,734 | 2,749 | -2.17% | 47,500 | 508億5041万 | +5.41% | 10.9 | 0.26 |
09/22 | 2,775 | 2,828 | 2,736 | 2,810 | +0.79% | 78,200 | 519億7877万 | +8.75% | 11.15 | 0.26 |
09/21 | 2,790 | 2,843 | 2,781 | 2,788 | -0.07% | 57,800 | 515億7182万 | +8.95% | 11.06 | 0.26 |
09/20 | 2,860 | 2,875 | 2,782 | 2,790 | -1.59% | 97,100 | 516億882万 | +10.15% | 11.07 | 0.26 |
09/19 | 2,778 | 2,847 | 2,778 | 2,835 | +0.82% | 129,300 | 524億4122万 | +12.99% | 11.25 | 0.27 |
09/15 | 2,881 | 2,903 | 2,787 | 2,812 | -2.4% | 171,100 | 520億1577万 | +13.25% | 11.15 | 0.26 |
09/14 | 2,915 | 2,935 | 2,872 | 2,881 | +0.14% | 93,000 | 532億9212万 | +17.26% | 11.43 | 0.27 |
09/13 | 2,871 | 2,935 | 2,857 | 2,877 | +0.77% | 93,500 | 532億1813万 | +18.44% | 11.41 | 0.27 |
09/12 | 2,841 | 2,886 | 2,796 | 2,855 | +0.35% | 135,000 | 528億1117万 | +18.91% | 11.32 | 0.27 |
09/11 | 2,714 | 2,845 | 2,714 | 2,845 | +5.92% | 111,000 | 526億2620万 | +19.84% | 11.29 | 0.27 |
09/08 | 2,703 | 2,721 | 2,679 | 2,686 | -0.26% | 90,200 | 496億8505万 | +14.49% | 10.65 | 0.25 |
09/07 | 2,651 | 2,717 | 2,639 | 2,693 | +1.01% | 76,400 | 498億1453万 | +15.88% | 10.68 | 0.25 |