株価チャート
2023/09/05～2024/02/01
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 |
| 02/01 | 3,895 | 3,895 | 3,780 | 3,785 | -3.44% | 153,800 | 1470億8508万 | -1.74% | 16.03 | 1.08 |
| 01/31 | 3,855 | 3,920 | 3,855 | 3,920 | +1.55% | 84,300 | 1523億3118万 | +1.82% | 16.6 | 1.12 |
| 01/30 | 3,900 | 3,910 | 3,855 | 3,860 | -1.28% | 52,000 | 1499億9958万 | +0.49% | 16.35 | 1.1 |
| 01/29 | 3,905 | 3,930 | 3,905 | 3,910 | +0.13% | 42,700 | 1519億4258万 | +1.9% | 16.56 | 1.11 |
| 01/26 | 3,900 | 3,925 | 3,880 | 3,905 | +0.13% | 63,300 | 1517億4828万 | +1.96% | 16.54 | 1.11 |
| 01/25 | 3,845 | 3,910 | 3,845 | 3,900 | +1.43% | 69,300 | 1515億5398万 | +2.01% | 16.52 | 1.11 |
| 01/24 | 3,880 | 3,895 | 3,845 | 3,845 | -2.16% | 64,200 | 1494億1668万 | +0.71% | 16.29 | 1.1 |
| 01/23 | 3,980 | 3,985 | 3,915 | 3,930 | -0.51% | 44,900 | 1527億1978万 | +3.01% | 16.65 | 1.12 |
| 01/22 | 3,895 | 3,960 | 3,895 | 3,950 | +2.2% | 63,800 | 1534億9698万 | +3.65% | 16.73 | 1.13 |
| 01/19 | 3,875 | 3,890 | 3,855 | 3,865 | +0.13% | 47,400 | 1501億9388万 | +1.52% | 16.37 | 1.1 |
| 01/18 | 3,875 | 3,895 | 3,860 | 3,860 | -0.64% | 34,200 | 1499億9958万 | +1.42% | 16.35 | 1.1 |
| 01/17 | 3,905 | 3,940 | 3,885 | 3,885 | -0.38% | 72,900 | 1509億7108万 | +2.08% | 16.45 | 1.11 |
| 01/16 | 3,930 | 3,960 | 3,900 | 3,900 | -0.89% | 40,500 | 1515億5398万 | +2.42% | 16.52 | 1.11 |
| 01/15 | 3,905 | 3,965 | 3,890 | 3,935 | +0.77% | 45,900 | 1529億1408万 | +3.15% | 16.67 | 1.12 |
| 01/12 | 3,920 | 3,920 | 3,840 | 3,905 | -0.51% | 83,600 | 1517億4828万 | +2.33% | 16.54 | 1.11 |
| 01/11 | 3,945 | 3,970 | 3,925 | 3,925 | +0.51% | 94,400 | 1525億2548万 | +2.72% | 16.62 | 1.12 |
| 01/10 | 3,865 | 3,910 | 3,840 | 3,905 | +1.83% | 70,400 | 1517億4828万 | +2.12% | 16.54 | 1.11 |
| 01/09 | 3,835 | 3,860 | 3,810 | 3,835 | +0.26% | 61,600 | 1490億2808万 | +0.13% | 16.24 | 1.09 |
| 01/05 | 3,800 | 3,845 | 3,790 | 3,825 | +1.86% | 59,100 | 1486億3948万 | -0.31% | 16.2 | 1.09 |
| 01/04 | 3,765 | 3,770 | 3,705 | 3,755 | -0.4% | 56,100 | 1459億1928万 | -2.42% | 15.9 | 1.07 |
| 2023 |
| 12/29 | 3,760 | 3,780 | 3,740 | 3,770 | +0.4% | 46,000 | 1465億218万 | -2.23% | 15.97 | 1.1 |
| 12/28 | 3,740 | 3,765 | 3,740 | 3,755 | -0.27% | 35,000 | 1459億1928万 | -2.87% | 15.9 | 1.1 |
| 12/27 | 3,730 | 3,770 | 3,730 | 3,765 | +1.35% | 45,900 | 1463億788万 | -2.76% | 15.95 | 1.1 |
| 12/26 | 3,710 | 3,740 | 3,700 | 3,715 | +0.41% | 36,700 | 1443億6488万 | -4.2% | 15.74 | 1.09 |
| 12/25 | 3,730 | 3,780 | 3,695 | 3,700 | -0.67% | 50,800 | 1437億8198万 | -4.71% | 15.67 | 1.08 |
| 12/22 | 3,735 | 3,745 | 3,715 | 3,725 | +0.4% | 44,700 | 1447億5348万 | -4.29% | 15.78 | 1.09 |
| 12/21 | 3,715 | 3,735 | 3,695 | 3,710 | -0.93% | 49,400 | 1441億7058万 | -4.87% | 15.71 | 1.08 |
| 12/20 | 3,740 | 3,770 | 3,740 | 3,745 | +0.13% | 45,400 | 1455億3068万 | -4.2% | 15.86 | 1.09 |
| 12/19 | 3,710 | 3,740 | 3,680 | 3,740 | +0.4% | 58,000 | 1453億3638万 | -4.45% | 15.84 | 1.09 |
| 12/18 | 3,740 | 3,740 | 3,685 | 3,725 | -1.72% | 58,900 | 1447億5348万 | -4.97% | 15.78 | 1.09 |
| 12/15 | 3,750 | 3,795 | 3,745 | 3,790 | +0.93% | 101,100 | 1472億7938万 | -3.46% | 16.05 | 1.11 |
| 12/14 | 3,845 | 3,845 | 3,730 | 3,755 | -1.96% | 87,400 | 1459億1928万 | -4.45% | 15.9 | 1.1 |
| 12/13 | 3,875 | 3,875 | 3,815 | 3,830 | -0.52% | 61,300 | 1488億3378万 | -2.62% | 16.22 | 1.12 |
| 12/12 | 3,870 | 3,900 | 3,835 | 3,850 | -0.13% | 69,800 | 1496億1098万 | -2.16% | 16.31 | 1.13 |
| 12/11 | 3,860 | 3,865 | 3,835 | 3,855 | +0.13% | 70,300 | 1498億528万 | -2.16% | 16.33 | 1.13 |
| 12/08 | 3,880 | 3,920 | 3,820 | 3,850 | -2.41% | 112,700 | 1496億1098万 | -2.28% | 16.31 | 1.13 |
| 12/07 | 4,005 | 4,015 | 3,940 | 3,945 | -3.07% | 100,100 | 1533億268万 | +0.1% | 16.71 | 1.15 |
| 12/06 | 3,965 | 4,075 | 3,955 | 4,070 | +2.91% | 61,700 | 1581億6018万 | +3.38% | 17.24 | 1.19 |
| 12/05 | 4,025 | 4,060 | 3,945 | 3,955 | -1.74% | 85,100 | 1536億9128万 | +0.76% | 16.75 | 1.16 |
| 12/04 | 4,015 | 4,045 | 3,990 | 4,025 | +0.25% | 58,100 | 1564億1148万 | +2.65% | 17.05 | 1.18 |
| 12/01 | 4,025 | 4,055 | 4,005 | 4,015 | -0.5% | 85,800 | 1560億2288万 | +2.58% | 17.01 | 1.17 |
| 11/30 | 3,985 | 4,055 | 3,895 | 4,035 | +0.5% | 251,800 | 1568億8万 | +3.17% | 17.09 | 1.18 |
| 11/29 | 4,060 | 4,075 | 4,000 | 4,015 | -1.95% | 114,800 | 1560億2288万 | +2.76% | 17.01 | 1.17 |
| 11/28 | 4,000 | 4,095 | 4,000 | 4,095 | +3.02% | 117,000 | 1591億3168万 | +4.84% | 17.34 | 1.2 |
| 11/27 | 3,985 | 4,020 | 3,955 | 3,975 | -0.63% | 57,900 | 1544億6848万 | +1.9% | 16.84 | 1.16 |
| 11/24 | 3,950 | 4,020 | 3,945 | 4,000 | +1.91% | 84,100 | 1554億3998万 | +2.54% | 16.94 | 1.17 |
| 11/22 | 3,870 | 3,930 | 3,870 | 3,925 | +0.38% | 80,100 | 1525億2548万 | +0.59% | 16.62 | 1.15 |
| 11/21 | 3,825 | 3,940 | 3,825 | 3,910 | +1.82% | 118,300 | 1519億4258万 | +0.1% | 16.56 | 1.14 |
| 11/20 | 3,920 | 3,945 | 3,825 | 3,840 | -2.17% | 100,700 | 1492億2238万 | -1.71% | 16.26 | 1.12 |
| 11/17 | 3,915 | 3,945 | 3,900 | 3,925 | 0% | 58,000 | 1525億2548万 | +0.31% | 16.62 | 1.15 |
| 11/16 | 3,880 | 3,945 | 3,880 | 3,925 | +0.13% | 66,600 | 1525億2548万 | +0.15% | 16.62 | 1.15 |
| 11/15 | 3,890 | 3,940 | 3,885 | 3,920 | +1.16% | 59,100 | 1523億3118万 | -0.1% | 16.6 | 1.15 |
| 11/14 | 3,900 | 3,900 | 3,845 | 3,875 | -0.51% | 41,100 | 1505億8248万 | -1.4% | 16.41 | 1.13 |
| 11/13 | 3,915 | 3,930 | 3,870 | 3,895 | +0.26% | 46,400 | 1513億5968万 | -1.02% | 16.5 | 1.14 |
| 11/10 | 3,840 | 3,895 | 3,835 | 3,885 | -0.13% | 45,100 | 1509億7108万 | -1.35% | 16.46 | 1.14 |
| 11/09 | 3,855 | 3,900 | 3,820 | 3,890 | +1.7% | 34,000 | 1511億6538万 | -1.14% | 16.48 | 1.14 |
| 11/08 | 3,890 | 3,890 | 3,785 | 3,825 | -1.03% | 66,500 | 1486億3948万 | -2.82% | 16.2 | 1.12 |
| 11/07 | 3,970 | 3,970 | 3,865 | 3,865 | -3.25% | 57,800 | 1501億9388万 | -1.93% | 16.37 | 1.13 |
| 11/06 | 3,900 | 4,040 | 3,900 | 3,995 | +4.17% | 106,900 | 1552億4568万 | +1.27% | 16.92 | 1.17 |
| 11/02 | 3,960 | 3,960 | 3,790 | 3,835 | -1.16% | 103,100 | 1490億2808万 | -2.81% | 16.24 | 1.12 |
| 11/01 | 3,895 | 3,940 | 3,855 | 3,880 | +0.91% | 111,800 | 1507億7678万 | -1.9% | 16.43 | 1.13 |
| 10/31 | 3,785 | 3,860 | 3,785 | 3,845 | +1.85% | 116,800 | 1494億1668万 | -2.93% | 16.29 | 1.12 |
| 10/30 | 3,860 | 3,860 | 3,745 | 3,775 | -2.33% | 77,400 | 1466億9648万 | -4.91% | 15.99 | 1.1 |
| 10/27 | 3,860 | 3,870 | 3,815 | 3,865 | +0.52% | 102,300 | 1501億9388万 | -2.94% | 16.37 | 1.13 |
| 10/26 | 3,930 | 3,940 | 3,825 | 3,845 | -2.41% | 59,400 | 1494億1668万 | -3.66% | 16.29 | 1.12 |
| 10/25 | 3,900 | 3,960 | 3,890 | 3,940 | 0% | 82,600 | 1531億838万 | -1.57% | 16.69 | 1.15 |
| 10/24 | 3,940 | 3,960 | 3,875 | 3,940 | -0.76% | 51,400 | 1531億838万 | -1.89% | 16.69 | 1.15 |
| 10/23 | 3,975 | 4,020 | 3,970 | 3,970 | -0.25% | 36,600 | 1542億7418万 | -1.37% | 16.82 | 1.16 |
| 10/20 | 3,970 | 4,015 | 3,945 | 3,980 | +0.13% | 30,400 | 1546億6278万 | -1.22% | 16.86 | 1.16 |
| 10/19 | 3,980 | 4,030 | 3,970 | 3,975 | -1.36% | 34,300 | 1544億6848万 | -1.39% | 16.84 | 1.16 |
| 10/18 | 4,040 | 4,040 | 3,980 | 4,030 | +0.5% | 42,200 | 1566億578万 | -0.07% | 17.07 | 1.18 |
| 10/17 | 3,985 | 4,020 | 3,970 | 4,010 | +1.78% | 35,300 | 1558億2858万 | -0.55% | 16.98 | 1.17 |
| 10/16 | 3,980 | 4,020 | 3,910 | 3,940 | -1.5% | 53,600 | 1531億838万 | -2.35% | 16.69 | 1.15 |
| 10/13 | 4,005 | 4,040 | 3,965 | 4,000 | -1.72% | 71,300 | 1554億3998万 | -1.06% | 16.94 | 1.17 |
| 10/12 | 4,065 | 4,080 | 4,040 | 4,070 | +0.62% | 32,100 | 1581億6018万 | +0.62% | 17.24 | 1.19 |
| 10/11 | 4,085 | 4,095 | 4,020 | 4,045 | -0.98% | 53,100 | 1571億8868万 | 0% | 17.13 | 1.18 |
| 10/10 | 4,060 | 4,100 | 4,060 | 4,085 | +2.13% | 65,300 | 1587億4308万 | +1.01% | 17.3 | 1.19 |
| 10/06 | 3,945 | 4,020 | 3,945 | 4,000 | +1.01% | 51,500 | 1554億3998万 | -0.97% | 16.94 | 1.17 |
| 10/05 | 3,850 | 3,960 | 3,850 | 3,960 | +3.94% | 63,300 | 1538億8558万 | -1.86% | 16.77 | 1.16 |
| 10/04 | 3,885 | 3,885 | 3,790 | 3,810 | -2.56% | 89,300 | 1480億5658万 | -5.48% | 16.14 | 1.11 |
| 10/03 | 3,940 | 3,965 | 3,870 | 3,910 | -1.01% | 55,000 | 1519億4258万 | -3.1% | 16.56 | 1.14 |
| 10/02 | 3,995 | 4,055 | 3,950 | 3,950 | -0.75% | 45,400 | 1534億9698万 | -2.03% | 16.73 | 1.15 |
| 09/29 | 4,000 | 4,015 | 3,975 | 3,980 | -0.5% | 62,500 | 1546億6278万 | -1.14% | 16.86 | 1.14 |
| 09/28 | 3,990 | 4,020 | 3,950 | 4,000 | -1.96% | 66,900 | 1554億3998万 | -0.47% | 16.94 | 1.15 |
| 09/27 | 3,990 | 4,095 | 3,975 | 4,080 | +1.49% | 61,900 | 1585億4878万 | +1.75% | 17.28 | 1.17 |
| 09/26 | 4,055 | 4,055 | 4,015 | 4,020 | -1.23% | 50,200 | 1562億1718万 | +0.58% | 17.03 | 1.16 |
| 09/25 | 4,080 | 4,080 | 4,045 | 4,070 | 0% | 32,800 | 1581億6018万 | +2.16% | 17.24 | 1.17 |
| 09/22 | 4,035 | 4,100 | 4,020 | 4,070 | -0.73% | 57,900 | 1581億6018万 | +2.52% | 17.24 | 1.17 |
| 09/21 | 4,120 | 4,195 | 4,075 | 4,100 | -1.2% | 86,900 | 1593億2598万 | +3.64% | 17.37 | 1.18 |
| 09/20 | 4,260 | 4,270 | 4,145 | 4,150 | -2.47% | 79,600 | 1612億6898万 | +5.28% | 17.58 | 1.19 |
| 09/19 | 4,240 | 4,255 | 4,180 | 4,255 | +2.04% | 86,200 | 1653億4928万 | +8.41% | 18.02 | 1.22 |
| 09/15 | 4,140 | 4,200 | 4,115 | 4,170 | +2.33% | 80,600 | 1620億4618万 | +6.76% | 17.66 | 1.2 |
| 09/14 | 4,020 | 4,100 | 4,020 | 4,075 | +1.49% | 36,800 | 1583億5448万 | +4.65% | 17.26 | 1.17 |
| 09/13 | 4,050 | 4,050 | 4,000 | 4,015 | -0.5% | 32,700 | 1560億2288万 | +3.37% | 17.01 | 1.15 |
| 09/12 | 4,005 | 4,050 | 3,980 | 4,035 | +0.88% | 35,800 | 1568億8万 | +4.08% | 17.09 | 1.16 |
| 09/11 | 4,115 | 4,120 | 3,985 | 4,000 | -1.96% | 52,500 | 1554億3998万 | +3.39% | 16.94 | 1.15 |
| 09/08 | 4,085 | 4,135 | 4,065 | 4,080 | -1.33% | 70,000 | 1585億4878万 | +5.67% | 17.28 | 1.17 |
| 09/07 | 4,050 | 4,170 | 4,050 | 4,135 | +1.97% | 77,800 | 1606億8608万 | +7.4% | 17.51 | 1.19 |
| 09/06 | 4,070 | 4,075 | 4,035 | 4,055 | -0.37% | 33,800 | 1575億7728万 | +5.6% | 17.18 | 1.17 |
| 09/05 | 4,020 | 4,070 | 4,005 | 4,070 | +1.24% | 57,700 | 1581億6018万 | +6.16% | 17.24 | 1.17 |
