株価チャート
2023/08/28～2024/01/24
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 |
| 01/24 | 1,405 | 1,445 | 1,405 | 1,444 | +2.41% | 27,400 | 138億9119万 | +5.09% | 13.52 | 0.28 |
| 01/23 | 1,418 | 1,426 | 1,410 | 1,410 | -0.56% | 14,300 | 135億6411万 | +2.92% | 13.2 | 0.27 |
| 01/22 | 1,406 | 1,419 | 1,404 | 1,418 | +1.72% | 17,300 | 136億4107万 | +3.65% | 13.27 | 0.27 |
| 01/19 | 1,408 | 1,408 | 1,393 | 1,394 | -0.99% | 17,800 | 134億1019万 | +2.05% | 13.05 | 0.27 |
| 01/18 | 1,388 | 1,408 | 1,385 | 1,408 | +1.73% | 18,000 | 135億4487万 | +3.15% | 13.18 | 0.27 |
| 01/17 | 1,393 | 1,400 | 1,384 | 1,384 | -0.57% | 16,400 | 133億1399万 | +1.54% | 12.95 | 0.26 |
| 01/16 | 1,400 | 1,400 | 1,380 | 1,392 | -0.64% | 18,000 | 133億9095万 | +2.28% | 13.03 | 0.27 |
| 01/15 | 1,383 | 1,401 | 1,383 | 1,401 | +1.74% | 19,000 | 134億7753万 | +3.17% | 13.11 | 0.27 |
| 01/12 | 1,393 | 1,393 | 1,374 | 1,377 | -1.64% | 34,000 | 132億4665万 | +1.7% | 12.89 | 0.26 |
| 01/11 | 1,395 | 1,414 | 1,385 | 1,400 | +1.23% | 33,600 | 134億6791万 | +3.55% | 13.1 | 0.27 |
| 01/10 | 1,397 | 1,398 | 1,383 | 1,383 | -0.5% | 17,700 | 133億437万 | +2.44% | 12.95 | 0.26 |
| 01/09 | 1,381 | 1,391 | 1,380 | 1,390 | +0.72% | 20,100 | 133億7171万 | +3.19% | 13.01 | 0.27 |
| 01/05 | 1,360 | 1,380 | 1,360 | 1,380 | +1.85% | 25,100 | 132億7551万 | +2.68% | 12.92 | 0.26 |
| 01/04 | 1,358 | 1,362 | 1,350 | 1,355 | -0.15% | 22,000 | 130億3501万 | +0.89% | 12.68 | 0.26 |
| 2023 |
| 12/29 | 1,358 | 1,360 | 1,350 | 1,357 | +0.37% | 8,900 | 130億5425万 | +1.12% | 12.7 | 0.26 |
| 12/28 | 1,356 | 1,360 | 1,350 | 1,352 | -0.73% | 12,800 | 130億615万 | +0.82% | 12.65 | 0.26 |
| 12/27 | 1,341 | 1,362 | 1,341 | 1,362 | +1.41% | 14,400 | 131億235万 | +1.57% | 12.75 | 0.26 |
| 12/26 | 1,339 | 1,343 | 1,336 | 1,343 | +0.3% | 8,400 | 129億1957万 | +0.3% | 12.57 | 0.26 |
| 12/25 | 1,346 | 1,349 | 1,336 | 1,339 | -0.45% | 6,400 | 128億8109万 | +0.07% | 12.53 | 0.26 |
| 12/22 | 1,338 | 1,345 | 1,330 | 1,345 | +1.51% | 13,000 | 129億3881万 | +0.6% | 12.59 | 0.26 |
| 12/21 | 1,336 | 1,340 | 1,325 | 1,325 | -0.97% | 13,400 | 127億4641万 | -0.82% | 12.4 | 0.25 |
| 12/20 | 1,357 | 1,357 | 1,338 | 1,338 | -0.89% | 22,400 | 128億7147万 | +0.22% | 12.52 | 0.26 |
| 12/19 | 1,345 | 1,355 | 1,337 | 1,350 | +0.07% | 21,000 | 129億8691万 | +1.2% | 12.64 | 0.26 |
| 12/18 | 1,335 | 1,354 | 1,330 | 1,349 | -0.07% | 17,800 | 129億7729万 | +1.12% | 12.63 | 0.26 |
| 12/15 | 1,360 | 1,365 | 1,347 | 1,350 | -0.07% | 13,200 | 129億8691万 | +1.35% | 12.64 | 0.26 |
| 12/14 | 1,367 | 1,367 | 1,338 | 1,351 | -1.17% | 26,600 | 129億9653万 | +1.58% | 12.65 | 0.26 |
| 12/13 | 1,370 | 1,379 | 1,366 | 1,367 | -0.22% | 13,400 | 131億5045万 | +2.94% | 12.8 | 0.26 |
| 12/12 | 1,371 | 1,379 | 1,353 | 1,370 | +0.66% | 24,300 | 131億7931万 | +3.16% | 12.82 | 0.26 |
| 12/11 | 1,355 | 1,371 | 1,351 | 1,361 | +1.19% | 29,300 | 130億9273万 | +2.56% | 12.74 | 0.26 |
| 12/08 | 1,338 | 1,355 | 1,331 | 1,345 | +1.05% | 28,300 | 129億3881万 | +1.28% | 12.59 | 0.26 |
| 12/07 | 1,326 | 1,333 | 1,319 | 1,331 | +0.38% | 10,900 | 128億413万 | +0.15% | 12.46 | 0.25 |
| 12/06 | 1,316 | 1,327 | 1,316 | 1,326 | +1.14% | 13,900 | 127億5603万 | -0.23% | 12.41 | 0.25 |
| 12/05 | 1,324 | 1,327 | 1,311 | 1,311 | -1.58% | 15,800 | 126億1173万 | -1.28% | 12.27 | 0.25 |
| 12/04 | 1,324 | 1,335 | 1,320 | 1,332 | +0.3% | 13,800 | 128億1375万 | +0.23% | 12.47 | 0.26 |
| 12/01 | 1,333 | 1,333 | 1,321 | 1,328 | +0.23% | 8,800 | 127億7527万 | 0% | 12.43 | 0.25 |
| 11/30 | 1,325 | 1,331 | 1,318 | 1,325 | +0.38% | 8,100 | 127億4641万 | -0.23% | 12.4 | 0.25 |
| 11/29 | 1,336 | 1,343 | 1,320 | 1,320 | -1.57% | 27,000 | 126億9831万 | -0.53% | 12.36 | 0.25 |
| 11/28 | 1,344 | 1,353 | 1,331 | 1,341 | -0.22% | 13,400 | 129億33万 | +1.06% | 12.55 | 0.26 |
| 11/27 | 1,334 | 1,344 | 1,330 | 1,344 | +1.2% | 19,500 | 129億2919万 | +1.28% | 12.58 | 0.26 |
| 11/24 | 1,337 | 1,337 | 1,323 | 1,328 | -0.3% | 9,200 | 127億7527万 | +0.08% | 12.43 | 0.25 |
| 11/22 | 1,317 | 1,332 | 1,317 | 1,332 | +1.22% | 19,300 | 128億1375万 | +0.3% | 12.47 | 0.26 |
| 11/21 | 1,320 | 1,327 | 1,311 | 1,316 | -0.38% | 15,400 | 126億5983万 | -0.83% | 12.32 | 0.25 |
| 11/20 | 1,331 | 1,346 | 1,321 | 1,321 | -0.75% | 21,000 | 127億793万 | -0.45% | 12.36 | 0.25 |
| 11/17 | 1,306 | 1,331 | 1,306 | 1,331 | +2.31% | 21,800 | 128億413万 | +0.3% | 12.46 | 0.25 |
| 11/16 | 1,313 | 1,334 | 1,301 | 1,301 | -0.91% | 19,300 | 125億1553万 | -2.03% | 12.18 | 0.25 |
| 11/15 | 1,323 | 1,323 | 1,305 | 1,313 | -0.3% | 17,500 | 126億3097万 | -1.2% | 12.29 | 0.25 |
| 11/14 | 1,335 | 1,335 | 1,313 | 1,317 | -0.98% | 21,500 | 126億6945万 | -0.98% | 12.33 | 0.25 |
| 11/13 | 1,318 | 1,333 | 1,311 | 1,330 | +2.07% | 22,700 | 127億9451万 | -0.15% | 12.45 | 0.25 |
| 11/10 | 1,318 | 1,318 | 1,294 | 1,303 | -0.46% | 28,800 | 125億3477万 | -2.32% | 12.2 | 0.25 |
| 11/09 | 1,313 | 1,313 | 1,286 | 1,309 | +0.46% | 37,200 | 125億9249万 | -1.95% | 12.25 | 0.25 |
| 11/08 | 1,360 | 1,360 | 1,294 | 1,303 | -4.05% | 54,500 | 125億3477万 | -2.62% | 12.2 | 0.25 |
| 11/07 | 1,353 | 1,371 | 1,345 | 1,358 | +0.3% | 18,500 | 130億6387万 | +1.19% | 12.71 | 0.26 |
| 11/06 | 1,398 | 1,398 | 1,354 | 1,354 | -1.24% | 31,800 | 130億2539万 | +0.74% | 12.67 | 0.26 |
| 11/02 | 1,388 | 1,392 | 1,354 | 1,371 | -0.65% | 42,300 | 131億8893万 | +1.78% | 12.83 | 0.26 |
| 11/01 | 1,365 | 1,380 | 1,347 | 1,380 | +2.76% | 31,900 | 132億7551万 | +2.15% | 12.92 | 0.26 |
| 10/31 | 1,327 | 1,347 | 1,311 | 1,343 | +3.55% | 67,000 | 129億1957万 | -0.81% | 12.57 | 0.26 |
| 10/30 | 1,342 | 1,361 | 1,297 | 1,297 | -2.85% | 98,900 | 124億7705万 | -4.42% | 12.14 | 0.25 |
| 10/27 | 1,308 | 1,335 | 1,308 | 1,335 | +2.06% | 22,000 | 128億4261万 | -2.13% | 12.5 | 0.26 |
| 10/26 | 1,302 | 1,316 | 1,299 | 1,308 | -0.46% | 23,700 | 125億8287万 | -4.39% | 12.24 | 0.25 |
| 10/25 | 1,313 | 1,326 | 1,307 | 1,314 | +0.84% | 20,900 | 126億4059万 | -4.37% | 12.3 | 0.25 |
| 10/24 | 1,325 | 1,325 | 1,291 | 1,303 | -1.29% | 30,000 | 125億3477万 | -5.51% | 12.2 | 0.25 |
| 10/23 | 1,334 | 1,342 | 1,320 | 1,320 | -1.05% | 15,800 | 126億9831万 | -4.56% | 12.36 | 0.25 |
| 10/20 | 1,350 | 1,357 | 1,322 | 1,334 | -1.26% | 37,000 | 128億3299万 | -3.82% | 12.49 | 0.26 |
| 10/19 | 1,335 | 1,354 | 1,335 | 1,351 | +0.07% | 26,600 | 129億9653万 | -2.81% | 12.65 | 0.26 |
| 10/18 | 1,325 | 1,350 | 1,325 | 1,350 | +2.51% | 32,900 | 129億8691万 | -2.95% | 12.64 | 0.26 |
| 10/17 | 1,317 | 1,322 | 1,304 | 1,317 | +0.3% | 18,000 | 126億6945万 | -5.39% | 12.33 | 0.25 |
| 10/16 | 1,310 | 1,317 | 1,303 | 1,313 | -0.83% | 20,500 | 126億3097万 | -5.61% | 12.29 | 0.25 |
| 10/13 | 1,330 | 1,343 | 1,319 | 1,324 | -1.27% | 21,100 | 127億3679万 | -4.82% | 12.39 | 0.25 |
| 10/12 | 1,335 | 1,343 | 1,320 | 1,341 | +0.75% | 19,300 | 129億33万 | -3.59% | 12.55 | 0.26 |
| 10/11 | 1,340 | 1,347 | 1,331 | 1,331 | -0.6% | 23,200 | 128億413万 | -4.24% | 12.46 | 0.25 |
| 10/10 | 1,357 | 1,370 | 1,303 | 1,339 | -2.69% | 136,700 | 128億8109万 | -3.67% | 12.53 | 0.26 |
| 10/06 | 1,381 | 1,389 | 1,361 | 1,376 | -0.36% | 18,600 | 132億3703万 | -0.94% | 12.88 | 0.26 |
| 10/05 | 1,331 | 1,387 | 1,331 | 1,381 | +3.83% | 32,800 | 132億8513万 | -0.36% | 12.93 | 0.26 |
| 10/04 | 1,349 | 1,359 | 1,325 | 1,330 | -2.71% | 53,200 | 127億9451万 | -3.83% | 12.45 | 0.25 |
| 10/03 | 1,400 | 1,400 | 1,367 | 1,367 | -3.12% | 28,800 | 131億5045万 | -1.01% | 12.8 | 0.26 |
| 10/02 | 1,416 | 1,451 | 1,407 | 1,411 | +0.43% | 38,400 | 135億7373万 | +2.47% | 13.21 | 0.27 |
| 09/29 | 1,439 | 1,439 | 1,405 | 1,405 | -2.5% | 35,700 | 135億1601万 | +2.55% | 13.15 | 0.27 |
| 09/28 | 1,437 | 1,461 | 1,422 | 1,441 | -1.44% | 26,100 | 138億6233万 | +5.65% | 13.49 | 0.28 |
| 09/27 | 1,448 | 1,465 | 1,436 | 1,462 | +0.62% | 34,700 | 140億6434万 | +7.9% | 13.68 | 0.28 |
| 09/26 | 1,431 | 1,461 | 1,429 | 1,453 | +1.61% | 29,000 | 139億7776万 | +8.03% | 13.6 | 0.28 |
| 09/25 | 1,470 | 1,470 | 1,428 | 1,430 | -2.72% | 40,900 | 137億5651万 | +7.12% | 13.39 | 0.28 |
| 09/22 | 1,438 | 1,474 | 1,423 | 1,470 | +2.23% | 42,500 | 141億4130万 | +10.86% | 13.76 | 0.28 |
| 09/21 | 1,425 | 1,464 | 1,425 | 1,438 | -0.14% | 37,200 | 138億3347万 | +9.35% | 13.46 | 0.28 |
| 09/20 | 1,450 | 1,450 | 1,425 | 1,440 | +0.07% | 33,600 | 138億5271万 | +10.34% | 13.48 | 0.28 |
| 09/19 | 1,419 | 1,439 | 1,419 | 1,439 | +2.06% | 26,500 | 138億4309万 | +11.12% | 13.47 | 0.28 |
| 09/15 | 1,420 | 1,443 | 1,404 | 1,410 | -0.56% | 61,700 | 135億6411万 | +9.64% | 13.2 | 0.27 |
| 09/14 | 1,423 | 1,440 | 1,413 | 1,418 | -0.35% | 28,900 | 136億4107万 | +11.04% | 13.27 | 0.27 |
| 09/13 | 1,388 | 1,429 | 1,388 | 1,423 | +3.34% | 46,200 | 136億8917万 | +12.14% | 13.32 | 0.27 |
| 09/12 | 1,380 | 1,380 | 1,357 | 1,377 | +0.51% | 27,600 | 132億4665万 | +9.29% | 12.89 | 0.27 |
| 09/11 | 1,313 | 1,370 | 1,312 | 1,370 | +5.55% | 42,700 | 131億7931万 | +9.34% | 12.82 | 0.26 |
| 09/08 | 1,296 | 1,317 | 1,293 | 1,298 | -0.99% | 28,000 | 124億8667万 | +4.09% | 12.15 | 0.25 |
| 09/07 | 1,305 | 1,323 | 1,305 | 1,311 | -0.83% | 39,000 | 126億1173万 | +5.47% | 12.27 | 0.25 |
| 09/06 | 1,314 | 1,335 | 1,314 | 1,322 | +0.61% | 25,000 | 127億1755万 | +6.79% | 12.37 | 0.26 |
| 09/05 | 1,333 | 1,341 | 1,306 | 1,314 | -1.05% | 21,900 | 126億4059万 | +6.48% | 12.3 | 0.25 |
| 09/04 | 1,316 | 1,330 | 1,309 | 1,328 | +1.07% | 25,600 | 127億7527万 | +7.88% | 12.43 | 0.26 |
| 09/01 | 1,310 | 1,325 | 1,309 | 1,314 | +0.38% | 24,600 | 126億4059万 | +7.18% | 12.3 | 0.25 |
| 08/31 | 1,303 | 1,315 | 1,298 | 1,309 | +0.46% | 45,700 | 125億9249万 | +7.21% | 12.25 | 0.25 |
| 08/30 | 1,270 | 1,308 | 1,270 | 1,303 | +2.6% | 49,700 | 125億3477万 | +7.15% | 12.2 | 0.25 |
| 08/29 | 1,269 | 1,281 | 1,265 | 1,270 | +0.55% | 23,500 | 122億1732万 | +4.87% | 11.89 | 0.25 |
| 08/28 | 1,248 | 1,265 | 1,248 | 1,263 | +1.77% | 27,000 | 121億4998万 | +4.64% | 11.82 | 0.24 |
