株価チャート
2023/08/15～2024/01/11
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 |
| 01/11 | 2,013 | 2,014 | 1,982 | 2,005 | -0.3% | 104,300 | 953億7805万 | +3.89% | 29.88 | 4.5 |
| 01/10 | 2,006 | 2,020 | 1,995 | 2,011 | +0.75% | 107,000 | 956億6347万 | +4.41% | 29.97 | 4.51 |
| 01/09 | 2,056 | 2,064 | 1,987 | 1,996 | -1.09% | 123,800 | 949億4991万 | +3.8% | 29.75 | 4.48 |
| 01/05 | 2,060 | 2,077 | 2,015 | 2,018 | -1.42% | 185,800 | 959億9646万 | +4.99% | 30.07 | 4.53 |
| 01/04 | 2,019 | 2,055 | 2,014 | 2,047 | -0.05% | 68,300 | 973億7599万 | +6.73% | 30.51 | 4.59 |
| 2023 |
| 12/29 | 2,034 | 2,050 | 2,013 | 2,048 | +0.79% | 87,400 | 974億2356万 | +7.06% | 30.52 | 4.59 |
| 12/28 | 2,015 | 2,032 | 1,994 | 2,032 | +2.32% | 103,700 | 966億6244万 | +6.61% | 30.28 | 4.55 |
| 12/27 | 1,959 | 1,986 | 1,951 | 1,986 | +1.69% | 97,600 | 944億7421万 | +4.58% | 29.6 | 4.45 |
| 12/26 | 1,925 | 1,967 | 1,922 | 1,953 | +1.4% | 82,600 | 929億440万 | +3.22% | 29.1 | 4.37 |
| 12/25 | 1,967 | 1,967 | 1,922 | 1,926 | -1.73% | 101,600 | 916億2001万 | +2.12% | 28.7 | 4.31 |
| 12/22 | 1,911 | 1,965 | 1,910 | 1,960 | +4.31% | 168,300 | 932億3739万 | +4.14% | 29.21 | 4.39 |
| 12/21 | 1,875 | 1,895 | 1,867 | 1,879 | -0.48% | 83,900 | 893億8421万 | +0.11% | 28 | 4.21 |
| 12/20 | 1,890 | 1,904 | 1,879 | 1,888 | 0% | 109,000 | 898億1234万 | +0.64% | 28.14 | 4.23 |
| 12/19 | 1,888 | 1,896 | 1,871 | 1,888 | -0.32% | 93,900 | 898億1234万 | +0.8% | 28.14 | 4.23 |
| 12/18 | 1,888 | 1,902 | 1,872 | 1,894 | +0.11% | 73,000 | 900億9776万 | +1.28% | 28.23 | 4.24 |
| 12/15 | 1,876 | 1,899 | 1,866 | 1,892 | +0.16% | 88,900 | 900億262万 | +1.39% | 28.2 | 4.24 |
| 12/14 | 1,899 | 1,914 | 1,876 | 1,889 | +1.4% | 107,900 | 898億5991万 | +1.4% | 28.15 | 4.23 |
| 12/13 | 1,860 | 1,879 | 1,849 | 1,863 | -0.16% | 102,500 | 886億2309万 | +0.16% | 27.76 | 4.17 |
| 12/12 | 1,909 | 1,927 | 1,865 | 1,866 | -0.74% | 96,200 | 887億6580万 | +0.43% | 27.81 | 4.18 |
| 12/11 | 1,857 | 1,883 | 1,840 | 1,880 | +2.9% | 231,600 | 894億3178万 | +1.29% | 28.02 | 4.21 |
| 12/08 | 1,841 | 1,858 | 1,817 | 1,827 | -1.77% | 106,400 | 869億1057万 | -1.35% | 27.23 | 4.09 |
| 12/07 | 1,891 | 1,891 | 1,856 | 1,860 | -2.87% | 74,600 | 884億8038万 | +0.49% | 27.72 | 4.16 |
| 12/06 | 1,853 | 1,918 | 1,853 | 1,915 | +3.01% | 99,900 | 910億9674万 | +3.79% | 28.54 | 4.29 |
| 12/05 | 1,883 | 1,900 | 1,859 | 1,859 | -0.69% | 83,400 | 884億3281万 | +1.36% | 27.7 | 4.16 |
| 12/04 | 1,875 | 1,890 | 1,855 | 1,872 | -1.06% | 153,700 | 890億5122万 | +2.35% | 27.9 | 4.19 |
| 12/01 | 1,925 | 1,925 | 1,884 | 1,892 | -2.57% | 163,300 | 900億262万 | +3.84% | 28.2 | 4.24 |
| 11/30 | 1,950 | 1,972 | 1,936 | 1,942 | -1.67% | 109,300 | 923億8113万 | +6.94% | 28.94 | 4.35 |
| 11/29 | 1,930 | 1,976 | 1,930 | 1,975 | +2.81% | 125,700 | 939億5094万 | +9.24% | 29.43 | 4.42 |
| 11/28 | 1,895 | 1,948 | 1,890 | 1,921 | -0.16% | 129,800 | 913億8216万 | +6.84% | 28.63 | 4.3 |
| 11/27 | 1,894 | 1,953 | 1,894 | 1,924 | +2.72% | 169,300 | 915億2487万 | +7.37% | 28.67 | 4.31 |
| 11/24 | 1,845 | 1,875 | 1,829 | 1,873 | +1.3% | 162,300 | 890億9879万 | +4.81% | 27.91 | 4.19 |
| 11/22 | 1,844 | 1,876 | 1,840 | 1,849 | +1.32% | 173,500 | 879億5711万 | +3.59% | 27.56 | 4.14 |
| 11/21 | 1,822 | 1,848 | 1,806 | 1,825 | +1.22% | 147,400 | 868億1543万 | +2.18% | 27.2 | 4.09 |
| 11/20 | 1,819 | 1,838 | 1,803 | 1,803 | -0.88% | 95,100 | 857億6889万 | +0.95% | 26.87 | 4.04 |
| 11/17 | 1,822 | 1,824 | 1,792 | 1,819 | -0.16% | 110,900 | 865億3001万 | +1.79% | 27.11 | 4.07 |
| 11/16 | 1,827 | 1,827 | 1,796 | 1,822 | -1.67% | 108,200 | 866億7272万 | +1.79% | 27.15 | 4.08 |
| 11/15 | 1,830 | 1,856 | 1,816 | 1,853 | +2.04% | 110,700 | 881億4739万 | +3.46% | 27.61 | 4.15 |
| 11/14 | 1,800 | 1,827 | 1,796 | 1,816 | +0.44% | 80,000 | 863億8730万 | +1.28% | 27.06 | 4.07 |
| 11/13 | 1,827 | 1,827 | 1,794 | 1,808 | +0.22% | 57,700 | 860億674万 | +0.61% | 26.94 | 4.05 |
| 11/10 | 1,809 | 1,819 | 1,786 | 1,804 | -1.2% | 78,900 | 858億1646万 | +0.17% | 26.88 | 4.04 |
| 11/09 | 1,806 | 1,833 | 1,804 | 1,826 | +1.11% | 57,800 | 868億6300万 | +1.22% | 27.21 | 4.09 |
| 11/08 | 1,802 | 1,822 | 1,792 | 1,806 | -0.5% | 118,800 | 859億1160万 | -0.11% | 26.91 | 4.04 |
| 11/07 | 1,813 | 1,821 | 1,799 | 1,815 | +0.28% | 100,000 | 863億3973万 | +0.06% | 27.05 | 4.06 |
| 11/06 | 1,833 | 1,841 | 1,803 | 1,810 | +0.95% | 144,000 | 861億188万 | -0.49% | 26.97 | 4.05 |
| 11/02 | 1,797 | 1,821 | 1,783 | 1,793 | +0.56% | 116,000 | 852億9318万 | -1.7% | 26.72 | 4.01 |
| 11/01 | 1,783 | 1,797 | 1,744 | 1,783 | +3.12% | 196,100 | 848億1748万 | -2.62% | 26.57 | 3.99 |
| 10/31 | 1,674 | 1,741 | 1,625 | 1,729 | +5.23% | 317,400 | 822億4870万 | -5.83% | 25.77 | 3.87 |
| 10/30 | 1,699 | 1,699 | 1,637 | 1,643 | -4.03% | 205,800 | 781億5767万 | -10.85% | 24.49 | 3.68 |
| 10/27 | 1,713 | 1,719 | 1,689 | 1,712 | +0.12% | 126,000 | 814億4001万 | -7.51% | 25.51 | 3.83 |
| 10/26 | 1,705 | 1,723 | 1,702 | 1,710 | -1.33% | 86,200 | 813億4487万 | -7.92% | 25.48 | 3.83 |
| 10/25 | 1,769 | 1,769 | 1,726 | 1,733 | -0.8% | 110,600 | 824億3898万 | -7.08% | 25.83 | 3.88 |
| 10/24 | 1,723 | 1,752 | 1,684 | 1,747 | +0.81% | 141,100 | 831億496万 | -6.73% | 26.03 | 3.91 |
| 10/23 | 1,750 | 1,750 | 1,721 | 1,733 | -1.14% | 81,600 | 824億3898万 | -7.87% | 25.83 | 3.88 |
| 10/20 | 1,775 | 1,778 | 1,738 | 1,753 | -2.56% | 115,100 | 833億9038万 | -7.25% | 26.12 | 3.92 |
| 10/19 | 1,801 | 1,812 | 1,788 | 1,799 | -1.96% | 92,500 | 855億7860万 | -5.12% | 26.81 | 4.03 |
| 10/18 | 1,861 | 1,861 | 1,832 | 1,835 | -1.4% | 64,500 | 872億9113万 | -3.47% | 27.35 | 4.11 |
| 10/17 | 1,850 | 1,863 | 1,842 | 1,861 | +1.86% | 66,800 | 885億2795万 | -2.26% | 27.73 | 4.17 |
| 10/16 | 1,810 | 1,841 | 1,800 | 1,827 | -0.05% | 102,400 | 869億1057万 | -4.2% | 27.23 | 4.09 |
| 10/13 | 1,889 | 1,891 | 1,827 | 1,828 | -3.79% | 123,200 | 869億5814万 | -4.44% | 27.24 | 4.09 |
| 10/12 | 1,860 | 1,903 | 1,846 | 1,900 | +2.15% | 100,200 | 903億8319万 | -1.04% | 28.32 | 4.25 |
| 10/11 | 1,895 | 1,902 | 1,860 | 1,860 | -2.26% | 127,800 | 884億8038万 | -3.38% | 27.72 | 4.16 |
| 10/10 | 1,930 | 1,935 | 1,898 | 1,903 | 0% | 88,000 | 905億2590万 | -1.5% | 28.36 | 4.26 |
| 10/06 | 1,915 | 1,934 | 1,898 | 1,903 | 0% | 66,100 | 905億2590万 | -1.7% | 28.36 | 4.26 |
| 10/05 | 1,919 | 1,931 | 1,889 | 1,903 | +0.58% | 92,100 | 905億2590万 | -1.81% | 28.36 | 4.26 |
| 10/04 | 1,900 | 1,916 | 1,891 | 1,892 | -1.82% | 110,400 | 900億262万 | -2.42% | 28.2 | 4.24 |
| 10/03 | 1,934 | 1,954 | 1,925 | 1,927 | -0.77% | 92,000 | 916億6758万 | -0.72% | 28.72 | 4.31 |
| 10/02 | 1,967 | 1,998 | 1,942 | 1,942 | -0.31% | 145,700 | 923億8113万 | 0% | 28.94 | 4.35 |
| 09/29 | 1,959 | 1,966 | 1,934 | 1,948 | +0.41% | 134,800 | 926億6655万 | +0.26% | 29.03 | 4.54 |
| 09/28 | 1,956 | 1,962 | 1,925 | 1,940 | -0.92% | 150,100 | 922億8599万 | -0.21% | 28.91 | 4.53 |
| 09/27 | 1,883 | 1,959 | 1,876 | 1,958 | +2.78% | 175,000 | 931億4225万 | +0.72% | 29.18 | 4.57 |
| 09/26 | 1,906 | 1,958 | 1,905 | 1,905 | +0.16% | 209,200 | 906億2104万 | -2.01% | 28.39 | 4.44 |
| 09/25 | 1,878 | 1,907 | 1,855 | 1,902 | +2.92% | 149,600 | 904億7833万 | -2.16% | 28.34 | 4.44 |
| 09/22 | 1,855 | 1,856 | 1,805 | 1,848 | -1.65% | 194,200 | 879億954万 | -4.94% | 27.54 | 4.31 |
| 09/21 | 1,900 | 1,912 | 1,879 | 1,879 | -0.53% | 125,300 | 893億8421万 | -3.54% | 28 | 4.38 |
| 09/20 | 1,954 | 1,956 | 1,889 | 1,889 | -3.03% | 145,500 | 898億5991万 | -3.18% | 28.15 | 4.41 |
| 09/19 | 1,937 | 1,948 | 1,918 | 1,948 | +0.15% | 94,200 | 926億6655万 | -0.41% | 29.03 | 4.54 |
| 09/15 | 1,950 | 1,955 | 1,924 | 1,945 | +0.05% | 139,000 | 925億2384万 | -0.56% | 28.99 | 4.54 |
| 09/14 | 1,920 | 1,955 | 1,908 | 1,944 | +1.36% | 99,000 | 924億7627万 | -0.66% | 28.97 | 4.53 |
| 09/13 | 1,913 | 1,926 | 1,902 | 1,918 | +0.26% | 76,800 | 912億3945万 | -2.04% | 28.58 | 4.47 |
| 09/12 | 1,921 | 1,934 | 1,906 | 1,913 | -0.21% | 74,900 | 910億160万 | -2.45% | 28.51 | 4.46 |
| 09/11 | 1,935 | 1,947 | 1,906 | 1,917 | -1.39% | 92,800 | 911億9188万 | -2.44% | 28.57 | 4.47 |
| 09/08 | 1,950 | 1,965 | 1,929 | 1,944 | -0.82% | 123,700 | 924億7627万 | -1.22% | 28.97 | 4.53 |
| 09/07 | 1,991 | 1,991 | 1,956 | 1,960 | -2.15% | 95,100 | 932億3739万 | -0.46% | 29.21 | 4.57 |
| 09/06 | 2,005 | 2,015 | 1,977 | 2,003 | -1.43% | 134,800 | 952億8291万 | +1.73% | 29.85 | 4.67 |
| 09/05 | 2,040 | 2,046 | 2,018 | 2,032 | -0.25% | 98,600 | 966億6244万 | +3.2% | 30.28 | 4.74 |
| 09/04 | 2,033 | 2,046 | 2,023 | 2,037 | +1.8% | 124,400 | 969億29万 | +3.3% | 30.36 | 4.75 |
| 09/01 | 1,940 | 2,010 | 1,933 | 2,001 | +2.93% | 162,200 | 951億8777万 | +1.47% | 29.82 | 4.67 |
| 08/31 | 1,922 | 1,951 | 1,922 | 1,944 | +0.73% | 85,700 | 924億7627万 | -1.57% | 28.97 | 4.53 |
| 08/30 | 1,957 | 1,960 | 1,927 | 1,930 | -1.43% | 117,900 | 918億1029万 | -2.53% | 28.76 | 4.5 |
| 08/29 | 1,950 | 1,967 | 1,946 | 1,958 | +0.15% | 47,900 | 931億4225万 | -1.41% | 29.18 | 4.57 |
| 08/28 | 1,968 | 1,969 | 1,952 | 1,955 | -0.2% | 62,100 | 929億9954万 | -1.81% | 29.13 | 4.56 |
| 08/25 | 1,939 | 1,959 | 1,930 | 1,959 | -0.2% | 76,100 | 931億8982万 | -1.8% | 29.19 | 4.57 |
| 08/24 | 1,945 | 1,971 | 1,937 | 1,963 | +0.31% | 81,000 | 933億8010万 | -1.7% | 29.25 | 4.58 |
| 08/23 | 1,943 | 1,961 | 1,915 | 1,957 | +0.36% | 85,400 | 930億9468万 | -2.2% | 29.16 | 4.56 |
| 08/22 | 1,902 | 1,950 | 1,894 | 1,950 | +1.88% | 93,700 | 927億6169万 | -2.6% | 29.06 | 4.55 |
| 08/21 | 1,894 | 1,924 | 1,894 | 1,914 | +1.27% | 83,200 | 910億246万 | -4.49% | 28.52 | 4.46 |
| 08/18 | 1,918 | 1,919 | 1,887 | 1,890 | -2.98% | 117,000 | 898億6137万 | -5.88% | 28.17 | 4.41 |
| 08/17 | 1,950 | 1,953 | 1,923 | 1,948 | -0.97% | 80,800 | 926億1902万 | -3.04% | 29.03 | 4.54 |
| 08/16 | 1,980 | 1,997 | 1,957 | 1,967 | -1.6% | 100,400 | 935億2239万 | -2.04% | 29.31 | 4.59 |
| 08/15 | 1,957 | 2,002 | 1,957 | 1,999 | +2.15% | 122,900 | 950億4385万 | -0.35% | 29.79 | 4.66 |
