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 | 1,513 | 1,576 | 1,504 | 1,572 | +4.38% | 804,700 | 2405億4146万 | -0.95% | 12.65 | 3.14 |
02/02 | 1,485 | 1,511 | 1,477 | 1,506 | +2.03% | 772,600 | 2304億4239万 | -5.22% | 12.12 | 3.01 |
02/01 | 1,487 | 1,488 | 1,472 | 1,476 | -0.94% | 620,400 | 2258億5191万 | -7.29% | 11.87 | 2.95 |
01/31 | 1,493 | 1,506 | 1,469 | 1,490 | -0.2% | 794,500 | 2279億9413万 | -6.7% | 11.99 | 2.98 |
01/30 | 1,515 | 1,520 | 1,491 | 1,493 | -1.45% | 579,900 | 2284億5318万 | -6.63% | 12.01 | 2.98 |
01/29 | 1,568 | 1,568 | 1,513 | 1,515 | -2.95% | 646,500 | 2318億1954万 | -5.43% | 12.19 | 3.03 |
01/26 | 1,585 | 1,590 | 1,557 | 1,561 | -2.62% | 348,400 | 2388億5828万 | -2.74% | 12.56 | 3.12 |
01/25 | 1,588 | 1,630 | 1,581 | 1,603 | +1.52% | 490,500 | 2452億8496万 | -0.12% | 12.9 | 3.2 |
01/24 | 1,561 | 1,584 | 1,551 | 1,579 | +0.45% | 329,900 | 2416億1257万 | -1.56% | 12.7 | 3.16 |
01/23 | 1,578 | 1,582 | 1,561 | 1,572 | +0.26% | 271,300 | 2405億4146万 | -1.87% | 12.65 | 3.14 |
01/22 | 1,534 | 1,569 | 1,514 | 1,568 | +3.23% | 523,500 | 2399億2940万 | -2.12% | 12.61 | 3.13 |
01/19 | 1,516 | 1,532 | 1,497 | 1,519 | +0.73% | 514,100 | 2324億3160万 | -5.06% | 12.22 | 3.04 |
01/18 | 1,514 | 1,528 | 1,495 | 1,508 | -1.31% | 618,200 | 2307億4842万 | -5.93% | 12.13 | 3.01 |
01/17 | 1,539 | 1,559 | 1,523 | 1,528 | -0.97% | 725,700 | 2338億875万 | -4.8% | 12.29 | 3.05 |
01/16 | 1,583 | 1,598 | 1,540 | 1,543 | -2.4% | 785,600 | 2361億399万 | -3.68% | 12.41 | 3.08 |
01/15 | 1,650 | 1,650 | 1,577 | 1,581 | -4.24% | 1,017,500 | 2419億1861万 | -1.19% | 12.72 | 3.16 |
01/12 | 1,696 | 1,696 | 1,638 | 1,651 | -1.55% | 575,300 | 2526億2974万 | +3.45% | 13.28 | 3.3 |
01/11 | 1,693 | 1,697 | 1,634 | 1,677 | -1.24% | 747,600 | 2566億816万 | +5.47% | 13.49 | 3.35 |
01/10 | 1,672 | 1,714 | 1,668 | 1,698 | +1.43% | 488,200 | 2598億2150万 | +7.2% | 13.66 | 3.39 |
01/09 | 1,647 | 1,698 | 1,646 | 1,674 | +1.7% | 389,300 | 2561億4911万 | +6.08% | 13.47 | 3.35 |
01/05 | 1,655 | 1,668 | 1,641 | 1,646 | -0.36% | 490,500 | 2518億6466万 | +4.64% | 13.24 | 3.29 |
01/04 | 1,667 | 1,667 | 1,630 | 1,652 | -2.82% | 442,900 | 2527億8276万 | +5.29% | 13.29 | 3.3 |
2023 |
12/29 | 1,677 | 1,704 | 1,667 | 1,700 | +0.95% | 498,400 | 2601億2754万 | +8.7% | 13.68 | 3.4 |
12/28 | 1,690 | 1,694 | 1,671 | 1,684 | -0.06% | 510,100 | 2576億7928万 | +8.09% | 13.55 | 3.37 |
12/27 | 1,618 | 1,693 | 1,618 | 1,685 | +4.72% | 775,500 | 2578億3229万 | +8.57% | 13.56 | 3.37 |
12/26 | 1,597 | 1,627 | 1,589 | 1,609 | +1.39% | 400,500 | 2462億306万 | +4.14% | 12.94 | 3.22 |
12/25 | 1,632 | 1,655 | 1,584 | 1,587 | -0.94% | 523,400 | 2428億3670万 | +2.92% | 12.77 | 3.17 |
12/22 | 1,550 | 1,615 | 1,548 | 1,602 | +3.49% | 823,600 | 2451億3195万 | +4.03% | 12.89 | 3.2 |
12/21 | 1,547 | 1,557 | 1,534 | 1,548 | -1.53% | 326,500 | 2368億6907万 | +0.72% | 12.45 | 3.09 |
12/20 | 1,592 | 1,623 | 1,571 | 1,572 | -0.25% | 525,300 | 2405億4146万 | +2.21% | 12.65 | 3.14 |
12/19 | 1,557 | 1,580 | 1,539 | 1,576 | +0.83% | 399,800 | 2411億5353万 | +2.67% | 12.68 | 3.15 |
12/18 | 1,555 | 1,565 | 1,538 | 1,563 | -0.7% | 458,700 | 2391億6432万 | +1.89% | 12.57 | 3.12 |
12/15 | 1,568 | 1,593 | 1,556 | 1,574 | +1.88% | 667,600 | 2408億4749万 | +2.47% | 12.66 | 3.15 |
12/14 | 1,549 | 1,558 | 1,526 | 1,545 | -0.39% | 499,700 | 2364億1002万 | +0.72% | 12.43 | 3.09 |
12/13 | 1,548 | 1,567 | 1,531 | 1,551 | +1.17% | 500,200 | 2373億2812万 | +1.17% | 12.48 | 3.1 |
12/12 | 1,570 | 1,586 | 1,519 | 1,533 | -3.04% | 953,000 | 2345億7383万 | +0.13% | 12.33 | 3.06 |
12/11 | 1,537 | 1,591 | 1,532 | 1,581 | +0.38% | 1,110,000 | 2419億1861万 | +3.27% | 12.72 | 3.16 |
12/08 | 1,414 | 1,600 | 1,410 | 1,575 | +10.06% | 2,846,800 | 2410億51万 | +3.14% | 12.67 | 3.15 |
12/07 | 1,483 | 1,483 | 1,423 | 1,431 | -4.47% | 582,700 | 2189億6618万 | -6.04% | 11.51 | 2.86 |
12/06 | 1,472 | 1,501 | 1,465 | 1,498 | +1.28% | 517,700 | 2292億1826万 | -1.77% | 12.05 | 2.99 |
12/05 | 1,509 | 1,529 | 1,476 | 1,479 | -2.5% | 371,100 | 2263億1095万 | -2.95% | 11.9 | 2.96 |
12/04 | 1,526 | 1,531 | 1,500 | 1,517 | -0.59% | 265,000 | 2321億2557万 | -0.39% | 12.2 | 3.03 |
12/01 | 1,556 | 1,563 | 1,526 | 1,526 | -1.74% | 329,500 | 2335億272万 | +0.33% | 12.28 | 3.05 |
11/30 | 1,542 | 1,567 | 1,542 | 1,553 | +0.71% | 470,500 | 2376億3415万 | +2.24% | 12.49 | 3.1 |
11/29 | 1,545 | 1,560 | 1,535 | 1,542 | -0.06% | 226,300 | 2359億5098万 | +1.72% | 12.4 | 3.08 |
11/28 | 1,545 | 1,550 | 1,531 | 1,543 | +0.33% | 228,900 | 2361億399万 | +2.12% | 12.41 | 3.08 |
11/27 | 1,548 | 1,553 | 1,531 | 1,538 | -0.58% | 196,200 | 2353億3891万 | +1.99% | 12.37 | 3.07 |
11/24 | 1,527 | 1,550 | 1,520 | 1,547 | +1.84% | 434,700 | 2367億1606万 | +2.79% | 12.45 | 3.09 |
11/22 | 1,512 | 1,525 | 1,502 | 1,519 | -0.13% | 278,900 | 2324億3160万 | +1.06% | 12.22 | 3.04 |
11/21 | 1,533 | 1,538 | 1,517 | 1,521 | -1.11% | 399,700 | 2327億3764万 | +1.33% | 12.24 | 3.04 |
11/20 | 1,507 | 1,545 | 1,507 | 1,538 | +1.18% | 365,000 | 2353億3891万 | +2.6% | 12.37 | 3.07 |
11/17 | 1,525 | 1,528 | 1,504 | 1,520 | -0.91% | 360,600 | 2325億8462万 | +1.4% | 12.23 | 3.04 |
11/16 | 1,561 | 1,569 | 1,529 | 1,534 | -1.79% | 326,600 | 2347億2685万 | +2.2% | 12.34 | 3.07 |
11/15 | 1,560 | 1,564 | 1,528 | 1,562 | +2.76% | 458,200 | 2390億1130万 | +4.06% | 12.57 | 3.12 |
11/14 | 1,537 | 1,537 | 1,500 | 1,520 | -1.17% | 415,200 | 2325億8462万 | +1.27% | 12.23 | 3.04 |
11/13 | 1,577 | 1,585 | 1,525 | 1,538 | -4.29% | 716,100 | 2353億3891万 | +2.47% | 12.37 | 3.07 |
11/10 | 1,461 | 1,611 | 1,461 | 1,607 | +4.28% | 1,622,300 | 2458億9703万 | +6.99% | 12.93 | 3.21 |
11/09 | 1,525 | 1,558 | 1,508 | 1,541 | +1.58% | 503,000 | 2357億9796万 | +2.8% | 12.4 | 3.08 |
11/08 | 1,518 | 1,528 | 1,505 | 1,517 | +0.8% | 457,300 | 2321億2557万 | +1.2% | 12.2 | 3.03 |
11/07 | 1,505 | 1,516 | 1,487 | 1,505 | -1.25% | 476,000 | 2302億8938万 | +0.27% | 12.11 | 3.01 |
11/06 | 1,520 | 1,538 | 1,496 | 1,524 | +2.28% | 461,900 | 2331億9668万 | +1.2% | 12.26 | 3.05 |
11/02 | 1,493 | 1,504 | 1,460 | 1,490 | +1.5% | 536,700 | 2279億9413万 | -1.26% | 11.99 | 2.98 |
11/01 | 1,507 | 1,516 | 1,466 | 1,468 | -1.28% | 598,600 | 2246億2778万 | -3.1% | 11.81 | 2.93 |
10/31 | 1,463 | 1,498 | 1,453 | 1,487 | +1.71% | 467,300 | 2275億3508万 | -2.11% | 11.96 | 2.97 |
10/30 | 1,448 | 1,464 | 1,430 | 1,462 | 0% | 1,397,200 | 2237億968万 | -4.07% | 11.76 | 2.92 |
10/27 | 1,468 | 1,470 | 1,438 | 1,462 | +0.34% | 510,400 | 2237億968万 | -4.38% | 11.76 | 2.92 |
10/26 | 1,448 | 1,467 | 1,431 | 1,457 | -0.88% | 560,200 | 2229億4460万 | -4.96% | 11.72 | 2.91 |
10/25 | 1,507 | 1,520 | 1,461 | 1,470 | -0.47% | 600,800 | 2249億3381万 | -4.48% | 11.83 | 2.94 |
10/24 | 1,422 | 1,479 | 1,407 | 1,477 | +2.78% | 643,700 | 2260億492万 | -4.46% | 11.88 | 2.95 |
10/23 | 1,460 | 1,460 | 1,422 | 1,437 | -1.58% | 471,700 | 2198億8427万 | -7.47% | 11.56 | 2.87 |
10/20 | 1,456 | 1,471 | 1,446 | 1,460 | -0.82% | 305,000 | 2234億365万 | -6.47% | 11.75 | 2.92 |
10/19 | 1,456 | 1,497 | 1,455 | 1,472 | -0.74% | 451,400 | 2252億3984万 | -6.18% | 11.84 | 2.94 |
10/18 | 1,484 | 1,491 | 1,460 | 1,483 | -0.07% | 285,400 | 2269億2302万 | -5.9% | 11.93 | 2.96 |
10/17 | 1,482 | 1,503 | 1,477 | 1,484 | +0.95% | 386,000 | 2270億7604万 | -6.14% | 11.94 | 2.97 |
10/16 | 1,511 | 1,513 | 1,468 | 1,470 | -3.23% | 499,400 | 2249億3381万 | -7.43% | 11.83 | 2.94 |
10/13 | 1,547 | 1,547 | 1,500 | 1,519 | -3.13% | 593,000 | 2324億3160万 | -4.88% | 12.22 | 3.04 |
10/12 | 1,541 | 1,570 | 1,535 | 1,568 | +1.1% | 442,400 | 2399億2940万 | -2.31% | 12.61 | 3.13 |
10/11 | 1,556 | 1,566 | 1,529 | 1,551 | +0.13% | 391,800 | 2373億2812万 | -3.78% | 12.48 | 3.1 |
10/10 | 1,550 | 1,565 | 1,540 | 1,549 | +0.91% | 403,000 | 2370億2209万 | -4.32% | 12.46 | 3.1 |
10/06 | 1,547 | 1,555 | 1,530 | 1,535 | -0.97% | 448,200 | 2348億7986万 | -5.6% | 12.35 | 3.07 |
10/05 | 1,531 | 1,556 | 1,529 | 1,550 | +1.51% | 458,200 | 2371億7511万 | -5.08% | 12.47 | 3.1 |
10/04 | 1,517 | 1,544 | 1,503 | 1,527 | -1.04% | 664,700 | 2336億5573万 | -6.89% | 12.28 | 3.05 |
10/03 | 1,570 | 1,577 | 1,543 | 1,543 | -1.97% | 464,500 | 2361億399万 | -6.31% | 12.41 | 3.08 |
10/02 | 1,613 | 1,616 | 1,571 | 1,574 | -2.78% | 511,100 | 2408億4749万 | -4.78% | 12.66 | 3.15 |
09/29 | 1,620 | 1,638 | 1,610 | 1,619 | +0.87% | 572,800 | 2477億3322万 | -2.29% | 13.02 | 3.39 |
09/28 | 1,616 | 1,616 | 1,583 | 1,605 | -2.01% | 579,500 | 2455億9100万 | -3.25% | 12.91 | 3.36 |
09/27 | 1,583 | 1,639 | 1,580 | 1,638 | +3.54% | 691,200 | 2506億4053万 | -1.44% | 13.18 | 3.42 |
09/26 | 1,609 | 1,610 | 1,582 | 1,582 | -1.68% | 358,500 | 2420億7162万 | -4.87% | 12.73 | 3.31 |
09/25 | 1,601 | 1,609 | 1,584 | 1,609 | +1.13% | 519,900 | 2462億306万 | -3.42% | 12.94 | 3.36 |
09/22 | 1,551 | 1,609 | 1,549 | 1,591 | +1.6% | 558,700 | 2434億4877万 | -4.56% | 12.8 | 3.33 |
09/21 | 1,588 | 1,588 | 1,561 | 1,566 | -1.76% | 717,300 | 2396億2336万 | -6.28% | 12.6 | 3.27 |
09/20 | 1,640 | 1,645 | 1,592 | 1,594 | -3.39% | 712,000 | 2439億782万 | -4.89% | 12.82 | 3.33 |
09/19 | 1,630 | 1,655 | 1,624 | 1,650 | +0.73% | 521,700 | 2524億7673万 | -1.84% | 13.27 | 3.45 |
09/15 | 1,650 | 1,650 | 1,613 | 1,638 | -1.03% | 998,700 | 2506億4053万 | -2.79% | 13.18 | 3.42 |
09/14 | 1,648 | 1,659 | 1,631 | 1,655 | +0.55% | 434,900 | 2532億4181万 | -2.24% | 13.31 | 3.46 |
09/13 | 1,664 | 1,677 | 1,646 | 1,646 | -0.78% | 423,600 | 2518億6466万 | -3.18% | 13.24 | 3.44 |
09/12 | 1,626 | 1,660 | 1,626 | 1,659 | +2.98% | 457,800 | 2538億5387万 | -2.87% | 13.35 | 3.47 |
09/11 | 1,651 | 1,659 | 1,606 | 1,611 | -2.66% | 664,200 | 2465億909万 | -6.12% | 12.96 | 3.37 |
09/08 | 1,656 | 1,687 | 1,653 | 1,655 | -2.42% | 629,800 | 2532億4181万 | -4% | 13.31 | 3.46 |
09/07 | 1,695 | 1,708 | 1,689 | 1,696 | -1.11% | 566,400 | 2595億1547万 | -2.08% | 13.64 | 3.55 |