株価チャート
2023/09/11～2024/02/07
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 |
| 02/07 | 1,234 | 1,251 | 1,227 | 1,234 | 0% | 29,200 | 117億3529万 | +3.87% | 8.37 | 0.3 |
| 02/06 | 1,235 | 1,242 | 1,230 | 1,234 | -0.24% | 12,500 | 117億3529万 | +4.14% | 8.37 | 0.3 |
| 02/05 | 1,235 | 1,255 | 1,232 | 1,237 | +2.32% | 48,200 | 117億6382万 | +4.56% | 8.39 | 0.3 |
| 02/02 | 1,213 | 1,226 | 1,197 | 1,209 | -0.25% | 37,300 | 114億9754万 | +2.46% | 8.2 | 0.3 |
| 02/01 | 1,189 | 1,212 | 1,189 | 1,212 | +1% | 28,100 | 115億2607万 | +2.89% | 8.22 | 0.3 |
| 01/31 | 1,192 | 1,210 | 1,191 | 1,200 | +1.01% | 34,000 | 114億1195万 | +2.04% | 8.14 | 0.29 |
| 01/30 | 1,197 | 1,197 | 1,184 | 1,188 | -0.5% | 85,900 | 112億9783万 | +1.19% | 8.06 | 0.29 |
| 01/29 | 1,188 | 1,195 | 1,180 | 1,194 | +1.19% | 13,200 | 113億5489万 | +1.79% | 8.1 | 0.29 |
| 01/26 | 1,190 | 1,205 | 1,179 | 1,180 | -0.51% | 36,300 | 112億2175万 | +0.68% | 8 | 0.29 |
| 01/25 | 1,200 | 1,203 | 1,185 | 1,186 | -0.17% | 39,400 | 112億7881万 | +1.19% | 8.05 | 0.29 |
| 01/24 | 1,163 | 1,197 | 1,163 | 1,188 | +2.06% | 43,000 | 112億9783万 | +1.54% | 8.06 | 0.29 |
| 01/23 | 1,165 | 1,172 | 1,162 | 1,164 | -0.09% | 17,800 | 110億6959万 | -0.43% | 7.9 | 0.29 |
| 01/22 | 1,160 | 1,167 | 1,158 | 1,165 | +0.43% | 13,600 | 110億7910万 | -0.43% | 7.9 | 0.29 |
| 01/19 | 1,160 | 1,165 | 1,158 | 1,160 | -0.51% | 17,600 | 110億3155万 | -0.94% | 7.87 | 0.28 |
| 01/18 | 1,161 | 1,168 | 1,156 | 1,166 | +0.43% | 13,800 | 110億8861万 | -0.51% | 7.91 | 0.29 |
| 01/17 | 1,167 | 1,170 | 1,160 | 1,161 | -0.51% | 21,400 | 110億4106万 | -1.02% | 7.88 | 0.28 |
| 01/16 | 1,173 | 1,173 | 1,157 | 1,167 | -0.85% | 28,600 | 110億9812万 | -0.51% | 7.92 | 0.29 |
| 01/15 | 1,168 | 1,177 | 1,167 | 1,177 | +1.12% | 18,100 | 111億9322万 | +0.34% | 7.98 | 0.29 |
| 01/12 | 1,177 | 1,178 | 1,161 | 1,164 | -1.77% | 39,600 | 110億6959万 | -0.77% | 7.9 | 0.29 |
| 01/11 | 1,184 | 1,199 | 1,184 | 1,185 | -0.08% | 17,700 | 112億6930万 | +1.02% | 8.04 | 0.29 |
| 01/10 | 1,200 | 1,200 | 1,185 | 1,186 | -0.5% | 14,200 | 112億7881万 | +1.11% | 8.05 | 0.29 |
| 01/09 | 1,195 | 1,200 | 1,187 | 1,192 | -0.42% | 13,400 | 113億3587万 | +1.71% | 8.09 | 0.29 |
| 01/05 | 1,200 | 1,200 | 1,186 | 1,197 | +1.79% | 19,200 | 113億8342万 | +2.22% | 8.12 | 0.29 |
| 01/04 | 1,170 | 1,179 | 1,164 | 1,176 | +0.09% | 9,800 | 111億8371万 | +0.43% | 7.98 | 0.29 |
| 2023 |
| 12/29 | 1,169 | 1,175 | 1,165 | 1,175 | +0.69% | 9,100 | 111億7420万 | +0.34% | 7.97 | 0.29 |
| 12/28 | 1,160 | 1,174 | 1,160 | 1,167 | -0.34% | 5,200 | 110億9812万 | -0.43% | 7.92 | 0.29 |
| 12/27 | 1,156 | 1,173 | 1,154 | 1,171 | +1.12% | 23,900 | 111億3616万 | -0.17% | 7.94 | 0.29 |
| 12/26 | 1,157 | 1,161 | 1,155 | 1,158 | -0.34% | 22,800 | 110億1253万 | -1.19% | 7.86 | 0.28 |
| 12/25 | 1,175 | 1,184 | 1,156 | 1,162 | -0.77% | 21,500 | 110億5057万 | -0.94% | 7.88 | 0.28 |
| 12/22 | 1,162 | 1,172 | 1,161 | 1,171 | +1.74% | 12,900 | 111億3616万 | -0.17% | 7.94 | 0.29 |
| 12/21 | 1,156 | 1,166 | 1,151 | 1,151 | -1.2% | 15,800 | 109億4596万 | -1.79% | 7.81 | 0.28 |
| 12/20 | 1,165 | 1,173 | 1,161 | 1,165 | -0.68% | 15,900 | 110億7910万 | -0.6% | 7.9 | 0.29 |
| 12/19 | 1,175 | 1,179 | 1,161 | 1,173 | +0.51% | 15,900 | 111億5518万 | +0.09% | 7.96 | 0.29 |
| 12/18 | 1,150 | 1,171 | 1,148 | 1,167 | +1.48% | 21,400 | 110億9812万 | -0.51% | 7.92 | 0.29 |
| 12/15 | 1,155 | 1,159 | 1,142 | 1,150 | -0.35% | 20,800 | 109億3645万 | -2.04% | 7.8 | 0.28 |
| 12/14 | 1,195 | 1,195 | 1,150 | 1,154 | -3.03% | 19,900 | 109億7449万 | -1.79% | 7.83 | 0.28 |
| 12/13 | 1,198 | 1,198 | 1,186 | 1,190 | +0.59% | 6,800 | 113億1685万 | +1.28% | 8.07 | 0.29 |
| 12/12 | 1,220 | 1,220 | 1,183 | 1,183 | -0.67% | 15,000 | 112億5028万 | +0.51% | 8.02 | 0.29 |
| 12/11 | 1,184 | 1,208 | 1,181 | 1,191 | +0.76% | 25,500 | 113億2636万 | +1.1% | 8.08 | 0.29 |
| 12/08 | 1,169 | 1,196 | 1,168 | 1,182 | +0.85% | 21,900 | 112億4077万 | +0.08% | 8.02 | 0.29 |
| 12/07 | 1,162 | 1,177 | 1,162 | 1,172 | -0.09% | 5,500 | 111億4567万 | -0.93% | 7.95 | 0.29 |
| 12/06 | 1,161 | 1,175 | 1,161 | 1,173 | +1.3% | 7,900 | 111億5518万 | -1.01% | 7.96 | 0.29 |
| 12/05 | 1,165 | 1,182 | 1,158 | 1,158 | -1.61% | 11,300 | 110億1253万 | -2.11% | 7.86 | 0.28 |
| 12/04 | 1,184 | 1,191 | 1,177 | 1,177 | -0.93% | 13,700 | 111億9322万 | -0.42% | 7.98 | 0.29 |
| 12/01 | 1,168 | 1,225 | 1,160 | 1,188 | +2.15% | 32,400 | 112億9783万 | +0.76% | 8.06 | 0.29 |
| 11/30 | 1,163 | 1,176 | 1,162 | 1,163 | +0.35% | 8,600 | 110億6008万 | -1.19% | 7.89 | 0.29 |
| 11/29 | 1,186 | 1,187 | 1,159 | 1,159 | -2.61% | 14,500 | 110億2204万 | -1.36% | 7.86 | 0.28 |
| 11/28 | 1,193 | 1,199 | 1,182 | 1,190 | -0.25% | 8,100 | 113億1685万 | +1.45% | 8.07 | 0.29 |
| 11/27 | 1,198 | 1,205 | 1,184 | 1,193 | +0.25% | 10,300 | 113億4538万 | +1.88% | 8.09 | 0.29 |
| 11/24 | 1,212 | 1,212 | 1,188 | 1,190 | -0.5% | 9,800 | 113億1685万 | +1.8% | 8.07 | 0.29 |
| 11/22 | 1,151 | 1,199 | 1,151 | 1,196 | +3.73% | 30,600 | 113億7391万 | +2.49% | 8.11 | 0.29 |
| 11/21 | 1,164 | 1,177 | 1,152 | 1,153 | -1.62% | 14,400 | 109億6498万 | -0.95% | 7.82 | 0.28 |
| 11/20 | 1,167 | 1,186 | 1,164 | 1,172 | +1.3% | 13,900 | 111億4567万 | +0.77% | 7.95 | 0.29 |
| 11/17 | 1,156 | 1,164 | 1,145 | 1,157 | +0.61% | 13,700 | 110億302万 | -0.43% | 7.85 | 0.28 |
| 11/16 | 1,153 | 1,174 | 1,150 | 1,150 | -0.69% | 18,000 | 109億3645万 | -1.03% | 7.8 | 0.28 |
| 11/15 | 1,186 | 1,186 | 1,158 | 1,158 | -1.19% | 13,700 | 110億1253万 | -0.43% | 7.86 | 0.28 |
| 11/14 | 1,192 | 1,192 | 1,166 | 1,172 | -0.85% | 13,000 | 111億4567万 | +0.69% | 7.95 | 0.29 |
| 11/13 | 1,198 | 1,198 | 1,170 | 1,182 | -0.59% | 18,400 | 112億4077万 | +1.63% | 8.02 | 0.29 |
| 11/10 | 1,179 | 1,190 | 1,164 | 1,189 | +0.85% | 17,300 | 113億734万 | +2.24% | 8.07 | 0.29 |
| 11/09 | 1,157 | 1,182 | 1,147 | 1,179 | +1.03% | 27,000 | 112億1224万 | +1.64% | 8 | 0.29 |
| 11/08 | 1,220 | 1,220 | 1,156 | 1,167 | -4.89% | 28,600 | 110億9812万 | +0.78% | 7.92 | 0.29 |
| 11/07 | 1,203 | 1,238 | 1,203 | 1,227 | +0.41% | 20,600 | 116億6872万 | +5.96% | 8.32 | 0.3 |
| 11/06 | 1,248 | 1,249 | 1,222 | 1,222 | -2% | 32,700 | 116億2117万 | +5.8% | 8.29 | 0.3 |
| 11/02 | 1,259 | 1,259 | 1,224 | 1,247 | -0.24% | 40,100 | 118億5892万 | +8.06% | 8.46 | 0.31 |
| 11/01 | 1,204 | 1,250 | 1,202 | 1,250 | +3.48% | 63,500 | 118億8745万 | +8.41% | 8.48 | 0.31 |
| 10/31 | 1,141 | 1,208 | 1,141 | 1,208 | +7.28% | 98,600 | 114億8803万 | +4.86% | 8.19 | 0.3 |
| 10/30 | 1,124 | 1,144 | 1,117 | 1,126 | -0.97% | 129,900 | 107億821万 | -2.26% | 7.64 | 0.28 |
| 10/27 | 1,112 | 1,137 | 1,112 | 1,137 | +2.25% | 27,600 | 108億1282万 | -1.64% | 7.71 | 0.28 |
| 10/26 | 1,122 | 1,123 | 1,107 | 1,112 | -0.89% | 30,000 | 105億7507万 | -4.06% | 7.54 | 0.27 |
| 10/25 | 1,116 | 1,131 | 1,116 | 1,122 | +0.54% | 41,000 | 106億7017万 | -3.53% | 7.61 | 0.28 |
| 10/24 | 1,120 | 1,120 | 1,092 | 1,116 | -0.45% | 43,400 | 106億1311万 | -4.37% | 7.57 | 0.27 |
| 10/23 | 1,121 | 1,138 | 1,121 | 1,121 | -0.88% | 19,200 | 106億6066万 | -4.27% | 7.6 | 0.27 |
| 10/20 | 1,150 | 1,155 | 1,120 | 1,131 | -1.39% | 19,700 | 107億5576万 | -3.74% | 7.67 | 0.28 |
| 10/19 | 1,136 | 1,147 | 1,128 | 1,147 | +0.7% | 29,000 | 109億792万 | -2.63% | 7.78 | 0.28 |
| 10/18 | 1,139 | 1,145 | 1,131 | 1,139 | +1.33% | 29,900 | 108億3184万 | -3.39% | 7.73 | 0.28 |
| 10/17 | 1,134 | 1,136 | 1,118 | 1,124 | +0.18% | 26,100 | 106億8919万 | -4.83% | 7.62 | 0.28 |
| 10/16 | 1,127 | 1,141 | 1,116 | 1,122 | -1.23% | 34,900 | 106億7017万 | -5% | 7.61 | 0.28 |
| 10/13 | 1,168 | 1,172 | 1,133 | 1,136 | -3.07% | 31,300 | 108億331万 | -3.89% | 7.71 | 0.28 |
| 10/12 | 1,185 | 1,185 | 1,171 | 1,172 | -0.34% | 21,100 | 111億4567万 | -0.85% | 7.95 | 0.29 |
| 10/11 | 1,168 | 1,185 | 1,153 | 1,176 | +0.51% | 37,000 | 111億8371万 | -0.25% | 7.98 | 0.29 |
| 10/10 | 1,163 | 1,183 | 1,160 | 1,170 | +0.6% | 58,900 | 111億2665万 | -0.51% | 7.94 | 0.29 |
| 10/06 | 1,172 | 1,172 | 1,150 | 1,163 | +0.26% | 19,000 | 110億6008万 | -0.85% | 7.89 | 0.29 |
| 10/05 | 1,127 | 1,164 | 1,127 | 1,160 | +3.02% | 38,800 | 110億3155万 | -0.85% | 7.87 | 0.28 |
| 10/04 | 1,137 | 1,181 | 1,120 | 1,126 | -0.97% | 108,300 | 107億821万 | -3.51% | 7.64 | 0.28 |
| 10/03 | 1,147 | 1,152 | 1,136 | 1,137 | -1.56% | 58,000 | 108億1282万 | -2.4% | 7.71 | 0.28 |
| 10/02 | 1,152 | 1,181 | 1,152 | 1,155 | +0.43% | 42,500 | 109億8400万 | -0.6% | 7.84 | 0.28 |
| 09/29 | 1,201 | 1,203 | 1,149 | 1,150 | -3.93% | 78,100 | 109億3645万 | -0.69% | 7.8 | 0.29 |
| 09/28 | 1,200 | 1,213 | 1,193 | 1,197 | -2.13% | 39,800 | 113億8342万 | +3.64% | 8.12 | 0.3 |
| 09/27 | 1,220 | 1,224 | 1,203 | 1,223 | +0.25% | 45,100 | 116億3068万 | +6.44% | 8.3 | 0.31 |
| 09/26 | 1,219 | 1,228 | 1,205 | 1,220 | +0.49% | 49,200 | 116億215万 | +6.74% | 8.28 | 0.31 |
| 09/25 | 1,225 | 1,225 | 1,209 | 1,214 | -0.9% | 31,000 | 115億4509万 | +6.87% | 8.24 | 0.31 |
| 09/22 | 1,211 | 1,232 | 1,201 | 1,225 | +0.91% | 48,700 | 116億4970万 | +8.5% | 8.31 | 0.31 |
| 09/21 | 1,212 | 1,235 | 1,212 | 1,214 | -0.08% | 47,800 | 115億4509万 | +8.2% | 8.24 | 0.31 |
| 09/20 | 1,237 | 1,237 | 1,209 | 1,215 | -0.98% | 40,700 | 115億5460万 | +8.87% | 8.24 | 0.31 |
| 09/19 | 1,214 | 1,232 | 1,214 | 1,227 | +1.07% | 46,800 | 116億6872万 | +10.54% | 8.32 | 0.31 |
| 09/15 | 1,221 | 1,242 | 1,212 | 1,214 | +0.25% | 77,500 | 115億4509万 | +10.06% | 8.24 | 0.31 |
| 09/14 | 1,230 | 1,230 | 1,190 | 1,211 | +0.25% | 69,000 | 115億1656万 | +10.39% | 8.21 | 0.31 |
| 09/13 | 1,202 | 1,214 | 1,196 | 1,208 | +2.2% | 58,100 | 114億8803万 | +10.72% | 8.19 | 0.31 |
| 09/12 | 1,184 | 1,191 | 1,166 | 1,182 | +0.77% | 35,400 | 112億4077万 | +8.84% | 8.02 | 0.3 |
| 09/11 | 1,136 | 1,173 | 1,136 | 1,173 | +3.62% | 48,100 | 111億5518万 | +8.51% | 7.96 | 0.3 |
