株価チャート
2023/09/12～2024/02/08
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 |
| 02/08 | 123,900 | 124,600 | 123,500 | 123,600 | -0.08% | 2,859 | - | -1.5% | - | - |
| 02/07 | 125,300 | 125,400 | 123,700 | 123,700 | -0.8% | 2,855 | - | -1.45% | - | - |
| 02/06 | 124,400 | 125,300 | 124,100 | 124,700 | +0.24% | 2,734 | - | -0.66% | - | - |
| 02/05 | 125,100 | 125,600 | 124,400 | 124,400 | -0.8% | 2,755 | - | -0.84% | - | - |
| 02/02 | 125,000 | 125,500 | 124,400 | 125,400 | +1.13% | 3,149 | - | +0.03% | - | - |
| 02/01 | 125,000 | 125,100 | 123,700 | 124,000 | -0.96% | 5,283 | - | -1.03% | - | - |
| 01/31 | 126,200 | 126,800 | 125,200 | 125,200 | -1.03% | 4,496 | - | -0.11% | - | - |
| 01/30 | 126,700 | 127,000 | 126,200 | 126,500 | -0.16% | 2,494 | - | +0.93% | - | - |
| 01/29 | 126,600 | 127,300 | 126,100 | 126,700 | +0.32% | 2,042 | - | +1.1% | - | - |
| 01/26 | 126,100 | 126,800 | 126,000 | 126,300 | +0.16% | 2,306 | - | +0.82% | - | - |
| 01/25 | 126,200 | 126,500 | 125,200 | 126,100 | -0.39% | 3,058 | - | +0.72% | - | - |
| 01/24 | 126,300 | 127,300 | 126,300 | 126,600 | 0% | 3,098 | - | +1.14% | - | - |
| 01/23 | 127,500 | 127,700 | 126,500 | 126,600 | -0.71% | 3,305 | - | +1.18% | - | - |
| 01/22 | 126,500 | 127,500 | 126,000 | 127,500 | +1.03% | 3,628 | - | +1.89% | - | - |
| 01/19 | 126,000 | 126,300 | 125,500 | 126,200 | +0.8% | 2,039 | - | +0.9% | - | - |
| 01/18 | 126,200 | 126,400 | 125,100 | 125,200 | -0.79% | 2,822 | - | +0.08% | - | - |
| 01/17 | 126,700 | 127,000 | 126,000 | 126,200 | +0.32% | 3,163 | - | +0.85% | - | - |
| 01/16 | 126,100 | 126,800 | 125,800 | 125,800 | -0.4% | 2,160 | - | +0.52% | - | - |
| 01/15 | 125,500 | 126,400 | 125,500 | 126,300 | +0.8% | 2,090 | - | +0.86% | - | - |
| 01/12 | 125,100 | 125,700 | 124,900 | 125,300 | +0.24% | 2,426 | - | 0% | - | - |
| 01/11 | 124,400 | 125,600 | 124,400 | 125,000 | +0.48% | 2,685 | - | -0.34% | - | - |
| 01/10 | 125,000 | 125,900 | 124,400 | 124,400 | -0.96% | 3,616 | - | -0.84% | - | - |
| 01/09 | 125,500 | 126,200 | 124,700 | 125,600 | -0.08% | 3,648 | - | +0.01% | - | - |
| 01/05 | 124,000 | 126,200 | 123,900 | 125,700 | +1.37% | 4,242 | - | +0.05% | - | - |
| 01/04 | 126,000 | 126,000 | 123,900 | 124,000 | -0.56% | 2,157 | - | -1.37% | - | - |
| 2023 |
| 12/29 | 124,200 | 125,100 | 124,000 | 124,700 | +0.73% | 3,419 | - | -0.95% | - | - |
| 12/28 | 123,000 | 124,100 | 122,800 | 123,800 | +0.73% | 3,537 | - | -1.78% | - | - |
| 12/27 | 122,600 | 123,300 | 122,300 | 122,900 | +0.74% | 4,994 | - | -2.63% | - | - |
| 12/26 | 123,800 | 123,800 | 121,800 | 122,000 | -1.29% | 4,021 | - | -3.49% | - | - |
| 12/25 | 124,700 | 124,800 | 123,400 | 123,600 | -1.36% | 2,628 | - | -2.4% | - | - |
| 12/22 | 124,800 | 125,500 | 124,400 | 125,300 | +0.24% | 2,945 | - | -1.22% | - | - |
| 12/21 | 125,700 | 126,100 | 124,700 | 125,000 | -1.03% | 3,536 | - | -1.58% | - | - |
| 12/20 | 124,600 | 126,300 | 124,600 | 126,300 | +0.72% | 4,332 | - | -0.68% | - | - |
| 12/19 | 124,800 | 125,500 | 123,900 | 125,400 | +0.72% | 5,496 | - | -1.46% | - | - |
| 12/18 | 124,300 | 125,100 | 123,900 | 124,500 | -0.64% | 4,147 | - | -2.23% | - | - |
| 12/15 | 125,500 | 125,600 | 124,800 | 125,300 | -0.24% | 5,362 | - | -1.71% | - | - |
| 12/14 | 126,700 | 126,700 | 125,400 | 125,600 | -1.02% | 1,883 | - | -1.51% | - | - |
| 12/13 | 126,400 | 126,900 | 125,900 | 126,900 | +0.79% | 3,245 | - | -0.64% | - | - |
| 12/12 | 126,200 | 126,500 | 125,300 | 125,900 | -0.71% | 2,140 | - | -1.57% | - | - |
| 12/11 | 126,500 | 126,800 | 126,200 | 126,800 | +0.56% | 1,271 | - | -1% | - | - |
| 12/08 | 126,200 | 126,400 | 125,600 | 126,100 | -0.32% | 4,173 | - | -1.58% | - | - |
| 12/07 | 127,100 | 127,300 | 126,100 | 126,500 | -1.02% | 2,612 | - | -1.27% | - | - |
| 12/06 | 127,500 | 127,900 | 127,100 | 127,800 | -0.31% | 3,983 | - | -0.2% | - | - |
| 12/05 | 128,300 | 128,500 | 127,600 | 128,200 | -0.16% | 2,624 | - | +0.21% | - | - |
| 12/04 | 127,200 | 129,000 | 127,200 | 128,400 | +2.07% | 4,818 | - | +0.34% | - | - |
| 12/01 | 128,000 | 128,000 | 125,800 | 125,800 | -1.33% | 5,572 | - | -1.7% | - | - |
| 11/30 | 127,100 | 127,500 | 125,600 | 127,500 | +0.55% | 6,774 | - | -0.54% | - | - |
| 11/29 | 127,800 | 128,100 | 126,800 | 126,800 | -0.86% | 2,440 | - | -1.15% | - | - |
| 11/28 | 128,100 | 128,400 | 126,900 | 127,900 | -0.31% | 3,505 | - | -0.48% | - | - |
| 11/27 | 128,500 | 128,800 | 128,300 | 128,300 | -0.23% | 1,410 | - | -0.38% | - | - |
| 11/24 | 128,000 | 128,900 | 128,000 | 128,600 | +0.47% | 2,027 | - | -0.42% | - | - |
| 11/22 | 127,400 | 128,200 | 127,400 | 128,000 | +0.23% | 2,279 | - | -1.12% | - | - |
| 11/21 | 128,200 | 128,300 | 127,400 | 127,700 | -0.16% | 2,250 | - | -1.58% | - | - |
| 11/20 | 128,700 | 129,200 | 127,400 | 127,900 | -0.62% | 3,809 | - | -1.63% | - | - |
| 11/17 | 129,300 | 129,300 | 128,000 | 128,700 | -0.46% | 3,020 | - | -1.3% | - | - |
| 11/16 | 129,600 | 129,700 | 128,800 | 129,300 | +0.23% | 2,306 | - | -1.12% | - | - |
| 11/15 | 129,800 | 129,800 | 128,800 | 129,000 | +0.47% | 2,609 | - | -1.63% | - | - |
| 11/14 | 127,200 | 128,600 | 126,600 | 128,400 | +0.63% | 2,915 | - | -2.4% | - | - |
| 11/13 | 128,100 | 128,900 | 127,400 | 127,600 | -0.39% | 1,850 | - | -3.29% | - | - |
| 11/10 | 126,500 | 128,300 | 126,500 | 128,100 | +1.26% | 4,598 | - | -3.24% | - | - |
| 11/09 | 130,200 | 130,300 | 126,500 | 126,500 | -2.77% | 6,199 | - | -4.68% | - | - |
| 11/08 | 131,000 | 131,400 | 129,700 | 130,100 | -1.21% | 3,717 | - | -2.31% | - | - |
| 11/07 | 130,700 | 131,800 | 129,400 | 131,700 | +1.15% | 8,787 | - | -1.35% | - | - |
| 11/06 | 128,900 | 131,000 | 128,000 | 130,200 | +1.72% | 11,220 | - | -2.66% | - | - |
| 11/02 | 125,100 | 128,300 | 125,000 | 128,000 | +1.43% | 31,624 | - | -4.53% | - | - |
| 11/01 | 125,700 | 126,800 | 125,400 | 126,200 | +1.2% | 29,294 | - | -6.2% | - | - |
| 10/31 | 124,000 | 124,900 | 123,300 | 124,700 | +0.08% | 13,668 | - | -7.64% | - | - |
| 10/30 | 124,700 | 125,200 | 124,200 | 124,600 | -3.49% | 10,969 | - | -8.08% | - | - |
| 10/27 | 128,500 | 129,800 | 127,800 | 129,100 | +0.39% | 32,895 | - | -5.13% | - | - |
| 10/26 | 130,900 | 131,200 | 128,200 | 128,600 | -1.98% | 15,687 | - | -5.75% | - | - |
| 10/25 | 130,900 | 131,300 | 129,200 | 131,200 | +1.16% | 10,703 | - | -4.13% | - | - |
| 10/24 | 130,300 | 131,400 | 129,000 | 129,700 | -2.41% | 20,453 | - | -5.43% | - | - |
| 10/23 | 135,200 | 135,200 | 132,900 | 132,900 | -1.26% | 4,428 | - | -3.36% | - | - |
| 10/20 | 136,900 | 137,100 | 134,600 | 134,600 | -1.75% | 2,881 | - | -2.29% | - | - |
| 10/19 | 136,200 | 138,000 | 135,700 | 137,000 | +0.51% | 2,766 | - | -0.66% | - | - |
| 10/18 | 136,200 | 136,700 | 135,600 | 136,300 | +0.37% | 1,898 | - | -1.24% | - | - |
| 10/17 | 135,300 | 136,200 | 134,400 | 135,800 | +1.19% | 2,865 | - | -1.71% | - | - |
| 10/16 | 137,700 | 138,300 | 133,900 | 134,200 | -2.4% | 5,028 | - | -3.01% | - | - |
| 10/13 | 137,600 | 138,700 | 137,100 | 137,500 | -0.29% | 4,833 | - | -0.82% | - | - |
| 10/12 | 138,400 | 139,300 | 137,400 | 137,900 | -0.36% | 3,626 | - | -0.6% | - | - |
| 10/11 | 139,700 | 139,800 | 138,400 | 138,400 | -0.86% | 2,521 | - | -0.31% | - | - |
| 10/10 | 138,400 | 140,200 | 138,100 | 139,600 | +1.16% | 2,512 | - | +0.54% | - | - |
| 10/06 | 138,600 | 138,600 | 137,700 | 138,000 | -0.72% | 2,666 | - | -0.61% | - | - |
| 10/05 | 137,400 | 139,400 | 137,200 | 139,000 | +2.13% | 2,848 | - | +0.09% | - | - |
| 10/04 | 137,700 | 138,400 | 135,700 | 136,100 | -1.38% | 5,351 | - | -1.98% | - | - |
| 10/03 | 139,100 | 139,200 | 137,700 | 138,000 | -0.29% | 2,344 | - | -0.68% | - | - |
| 10/02 | 138,300 | 139,300 | 138,100 | 138,400 | +0.22% | 1,547 | - | -0.37% | - | - |
| 09/29 | 138,700 | 138,700 | 137,600 | 138,100 | +0.15% | 2,377 | - | -0.53% | - | - |
| 09/28 | 139,600 | 139,600 | 137,400 | 137,900 | -1.22% | 4,315 | - | -0.65% | - | - |
| 09/27 | 139,300 | 139,700 | 138,700 | 139,600 | +1.01% | 2,587 | - | +0.63% | - | - |
| 09/26 | 138,200 | 139,100 | 138,100 | 138,200 | +0.14% | 2,074 | - | -0.27% | - | - |
| 09/25 | 138,100 | 138,900 | 137,800 | 138,000 | +0.15% | 2,118 | - | -0.33% | - | - |
| 09/22 | 138,700 | 138,800 | 137,800 | 137,800 | -0.43% | 2,615 | - | -0.41% | - | - |
| 09/21 | 137,700 | 138,800 | 137,700 | 138,400 | -0.22% | 1,856 | - | +0.07% | - | - |
| 09/20 | 138,000 | 139,000 | 138,000 | 138,700 | +0.07% | 1,363 | - | +0.34% | - | - |
| 09/19 | 139,000 | 139,100 | 137,800 | 138,600 | -0.36% | 1,894 | - | +0.34% | - | - |
| 09/15 | 138,600 | 139,300 | 137,600 | 139,100 | +0.36% | 3,494 | - | +0.76% | - | - |
| 09/14 | 138,300 | 139,500 | 138,300 | 138,600 | 0% | 1,722 | - | +0.46% | - | - |
| 09/13 | 139,500 | 140,800 | 138,300 | 138,600 | -0.72% | 1,971 | - | +0.53% | - | - |
| 09/12 | 139,900 | 140,000 | 138,700 | 139,600 | -0.21% | 1,334 | - | +1.32% | - | - |
