株価チャート
2023/08/24～2024/01/22
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 |
| 01/22 | 436,000 | 440,500 | 435,500 | 440,500 | +1.15% | 1,545 | - | +1.3% | - | - |
| 01/19 | 436,000 | 437,000 | 435,000 | 435,500 | 0% | 1,113 | - | +0.11% | - | - |
| 01/18 | 437,000 | 437,000 | 434,500 | 435,500 | -0.11% | 1,139 | - | +0.02% | - | - |
| 01/17 | 435,500 | 438,000 | 435,000 | 436,000 | -0.34% | 1,218 | - | +0.05% | - | - |
| 01/16 | 439,000 | 440,000 | 436,500 | 437,500 | -0.23% | 937 | - | +0.33% | - | - |
| 01/15 | 439,000 | 439,500 | 436,000 | 438,500 | -0.11% | 1,062 | - | +0.48% | - | - |
| 01/12 | 436,500 | 439,000 | 435,500 | 439,000 | +0.8% | 1,329 | - | +0.53% | - | - |
| 01/11 | 434,000 | 437,500 | 433,500 | 435,500 | +0.35% | 1,422 | - | -0.35% | - | - |
| 01/10 | 436,000 | 437,000 | 434,000 | 434,000 | -0.57% | 934 | - | -0.8% | - | - |
| 01/09 | 436,500 | 436,500 | 433,000 | 436,500 | +0.46% | 1,234 | - | -0.41% | - | - |
| 01/05 | 431,000 | 437,500 | 431,000 | 434,500 | +1.4% | 2,117 | - | -0.97% | - | - |
| 01/04 | 435,000 | 435,500 | 428,500 | 428,500 | -1.04% | 1,553 | - | -2.48% | - | - |
| 2023 |
| 12/29 | 431,000 | 434,000 | 431,000 | 433,000 | +0.23% | 738 | - | -1.66% | - | - |
| 12/28 | 428,000 | 433,000 | 427,500 | 432,000 | -0.12% | 1,722 | - | -2.02% | - | - |
| 12/27 | 427,500 | 433,000 | 427,500 | 432,500 | +0.93% | 2,758 | - | -2.06% | - | - |
| 12/26 | 430,000 | 431,500 | 427,000 | 428,500 | -0.35% | 1,174 | - | -3.12% | - | - |
| 12/25 | 433,000 | 433,000 | 429,500 | 430,000 | -0.92% | 939 | - | -2.99% | - | - |
| 12/22 | 432,500 | 434,000 | 430,500 | 434,000 | +0.58% | 1,217 | - | -2.31% | - | - |
| 12/21 | 431,000 | 434,000 | 429,500 | 431,500 | -0.35% | 950 | - | -3.09% | - | - |
| 12/20 | 431,500 | 433,000 | 429,500 | 433,000 | +0.35% | 1,692 | - | -2.95% | - | - |
| 12/19 | 431,500 | 432,500 | 427,000 | 431,500 | -0.35% | 1,784 | - | -3.46% | - | - |
| 12/18 | 436,000 | 436,000 | 432,500 | 433,000 | -0.92% | 1,932 | - | -3.3% | - | - |
| 12/15 | 441,000 | 442,000 | 436,500 | 437,000 | -1.02% | 2,991 | - | -2.57% | - | - |
| 12/14 | 442,000 | 443,000 | 440,500 | 441,500 | -0.23% | 835 | - | -1.69% | - | - |
| 12/13 | 443,500 | 444,000 | 441,500 | 442,500 | -0.45% | 789 | - | -1.56% | - | - |
| 12/12 | 446,000 | 446,500 | 443,000 | 444,500 | -0.22% | 783 | - | -1.23% | - | - |
| 12/11 | 446,000 | 447,000 | 445,000 | 445,500 | +0.22% | 634 | - | -1.1% | - | - |
| 12/08 | 442,500 | 446,000 | 440,500 | 444,500 | +0.45% | 1,855 | - | -1.4% | - | - |
| 12/07 | 444,000 | 444,000 | 441,500 | 442,500 | -0.9% | 913 | - | -1.91% | - | - |
| 12/06 | 446,500 | 446,500 | 444,000 | 446,500 | +0.22% | 531 | - | -1.11% | - | - |
| 12/05 | 446,500 | 447,500 | 444,000 | 445,500 | -0.45% | 679 | - | -1.36% | - | - |
| 12/04 | 449,500 | 449,500 | 445,000 | 447,500 | 0% | 850 | - | -0.97% | - | - |
| 12/01 | 454,000 | 454,000 | 447,500 | 447,500 | -1.32% | 1,122 | - | -0.93% | - | - |
| 11/30 | 448,500 | 453,500 | 447,000 | 453,500 | +1.11% | 1,548 | - | +0.43% | - | - |
| 11/29 | 450,500 | 453,500 | 448,500 | 448,500 | -0.44% | 683 | - | -0.52% | - | - |
| 11/28 | 451,500 | 452,500 | 450,500 | 450,500 | -0.11% | 691 | - | -0.01% | - | - |
| 11/27 | 449,000 | 452,000 | 449,000 | 451,000 | +0.56% | 391 | - | +0.15% | - | - |
| 11/24 | 449,000 | 451,500 | 448,500 | 448,500 | -0.11% | 489 | - | -0.39% | - | - |
| 11/22 | 450,000 | 450,000 | 447,500 | 449,000 | -0.22% | 655 | - | -0.33% | - | - |
| 11/21 | 452,500 | 454,000 | 448,500 | 450,000 | -0.55% | 1,137 | - | -0.14% | - | - |
| 11/20 | 455,500 | 456,000 | 452,000 | 452,500 | -0.44% | 833 | - | +0.43% | - | - |
| 11/17 | 458,000 | 458,000 | 454,000 | 454,500 | -0.98% | 616 | - | +0.85% | - | - |
| 11/16 | 456,000 | 459,000 | 454,500 | 459,000 | +0.88% | 796 | - | +1.83% | - | - |
| 11/15 | 453,000 | 457,000 | 452,500 | 455,000 | +0.44% | 816 | - | +0.96% | - | - |
| 11/14 | 451,000 | 454,000 | 449,500 | 453,000 | +0.44% | 1,099 | - | +0.49% | - | - |
| 11/13 | 453,000 | 455,500 | 450,500 | 451,000 | -0.33% | 563 | - | +0.05% | - | - |
| 11/10 | 451,500 | 453,500 | 450,500 | 452,500 | +0.33% | 899 | - | +0.35% | - | - |
| 11/09 | 452,000 | 453,500 | 449,000 | 451,000 | -0.22% | 854 | - | +0.06% | - | - |
| 11/08 | 455,500 | 455,500 | 450,500 | 452,000 | -0.66% | 743 | - | +0.25% | - | - |
| 11/07 | 455,000 | 457,000 | 450,500 | 455,000 | 0% | 1,740 | - | +0.88% | - | - |
| 11/06 | 457,500 | 458,000 | 455,000 | 455,000 | +0.11% | 998 | - | +0.86% | - | - |
| 11/02 | 457,000 | 457,500 | 454,000 | 454,500 | +0.44% | 971 | - | +0.72% | - | - |
| 11/01 | 455,500 | 457,500 | 451,500 | 452,500 | 0% | 1,360 | - | +0.16% | - | - |
| 10/31 | 451,500 | 454,000 | 449,500 | 452,500 | +0.67% | 1,089 | - | +0.04% | - | - |
| 10/30 | 451,500 | 452,000 | 448,500 | 449,500 | -0.55% | 1,248 | - | -0.73% | - | - |
| 10/27 | 443,000 | 453,000 | 443,000 | 452,000 | +2.03% | 1,678 | - | -0.33% | - | - |
| 10/26 | 444,500 | 446,000 | 441,000 | 443,000 | -0.11% | 1,215 | - | -2.45% | - | - |
| 10/25 | 436,500 | 445,000 | 436,000 | 443,500 | +1.84% | 1,608 | - | -2.58% | - | - |
| 10/24 | 442,500 | 443,000 | 435,000 | 435,500 | -1.36% | 2,803 | - | -4.57% | - | - |
| 10/23 | 444,000 | 446,000 | 441,500 | 441,500 | -0.67% | 1,824 | - | -3.54% | - | - |
| 10/20 | 449,000 | 449,000 | 443,500 | 444,500 | -1% | 2,034 | - | -3.12% | - | - |
| 10/19 | 452,000 | 453,500 | 448,000 | 449,000 | -1.21% | 2,191 | - | -2.33% | - | - |
| 10/18 | 453,000 | 456,000 | 452,000 | 454,500 | +0.33% | 755 | - | -1.32% | - | - |
| 10/17 | 453,000 | 453,000 | 448,500 | 453,000 | +1% | 1,626 | - | -1.8% | - | - |
| 10/16 | 456,000 | 457,500 | 447,500 | 448,500 | -1.43% | 1,925 | - | -2.96% | - | - |
| 10/13 | 456,500 | 458,500 | 454,500 | 455,000 | -0.33% | 2,154 | - | -1.76% | - | - |
| 10/12 | 457,000 | 459,500 | 456,000 | 456,500 | -0.11% | 1,567 | - | -1.61% | - | - |
| 10/11 | 458,500 | 459,500 | 457,000 | 457,000 | -0.11% | 893 | - | -1.66% | - | - |
| 10/10 | 454,500 | 459,000 | 454,500 | 457,500 | +0.99% | 1,382 | - | -1.68% | - | - |
| 10/06 | 453,000 | 455,000 | 451,500 | 453,000 | -0.33% | 1,221 | - | -2.76% | - | - |
| 10/05 | 451,500 | 455,500 | 450,500 | 454,500 | +1.56% | 1,943 | - | -2.59% | - | - |
| 10/04 | 453,500 | 457,000 | 447,500 | 447,500 | -1.54% | 2,980 | - | -4.23% | - | - |
| 10/03 | 458,000 | 459,000 | 454,000 | 454,500 | -0.33% | 1,724 | - | -2.94% | - | - |
| 10/02 | 457,000 | 458,500 | 455,000 | 456,000 | -0.33% | 1,166 | - | -2.74% | - | - |
| 09/29 | 459,000 | 459,500 | 455,000 | 457,500 | -0.11% | 1,466 | - | -2.54% | - | - |
| 09/28 | 467,500 | 468,000 | 457,500 | 458,000 | -2.03% | 2,019 | - | -2.53% | - | - |
| 09/27 | 466,500 | 469,000 | 465,500 | 467,500 | +0.21% | 881 | - | -0.6% | - | - |
| 09/26 | 464,500 | 467,000 | 464,000 | 466,500 | +0.43% | 970 | - | -0.77% | - | - |
| 09/25 | 467,000 | 469,500 | 464,000 | 464,500 | -0.54% | 1,275 | - | -1.17% | - | - |
| 09/22 | 467,500 | 470,500 | 466,500 | 467,000 | -0.21% | 1,953 | - | -0.63% | - | - |
| 09/21 | 470,500 | 472,000 | 467,500 | 468,000 | -0.53% | 928 | - | -0.43% | - | - |
| 09/20 | 471,000 | 473,000 | 470,000 | 470,500 | -0.11% | 642 | - | +0.11% | - | - |
| 09/19 | 471,000 | 472,500 | 468,500 | 471,000 | +0.21% | 900 | - | +0.27% | - | - |
| 09/15 | 469,500 | 471,000 | 468,000 | 470,000 | +0.21% | 2,136 | - | +0.08% | - | - |
| 09/14 | 466,500 | 470,000 | 466,500 | 469,000 | +0.54% | 969 | - | -0.1% | - | - |
| 09/13 | 470,500 | 474,500 | 466,500 | 466,500 | -1.06% | 920 | - | -0.61% | - | - |
| 09/12 | 471,500 | 471,500 | 469,000 | 471,500 | 0% | 580 | - | +0.47% | - | - |
| 09/11 | 475,500 | 475,500 | 469,500 | 471,500 | -0.74% | 759 | - | +0.51% | - | - |
| 09/08 | 476,500 | 476,500 | 473,000 | 475,000 | +0.42% | 1,586 | - | +1.36% | - | - |
| 09/07 | 475,000 | 476,500 | 472,500 | 473,000 | -0.53% | 936 | - | +1.02% | - | - |
| 09/06 | 474,500 | 477,500 | 473,000 | 475,500 | +0.11% | 1,253 | - | +1.6% | - | - |
| 09/05 | 471,000 | 475,000 | 470,500 | 475,000 | +0.42% | 874 | - | +1.57% | - | - |
| 09/04 | 471,500 | 473,000 | 470,500 | 473,000 | +0.42% | 718 | - | +1.16% | - | - |
| 09/01 | 469,500 | 471,000 | 467,500 | 471,000 | +0.11% | 1,064 | - | +0.69% | - | - |
| 08/31 | 472,000 | 474,500 | 469,000 | 470,500 | -0.32% | 1,535 | - | +0.54% | - | - |
| 08/30 | 472,500 | 473,500 | 471,000 | 472,000 | -0.11% | 930 | - | +0.79% | - | - |
| 08/29 | 468,500 | 472,500 | 468,500 | 472,500 | +0.75% | 1,443 | - | +0.9% | - | - |
| 08/28 | 470,000 | 470,500 | 466,500 | 469,000 | -0.32% | 737 | - | +0.13% | - | - |
| 08/25 | 467,000 | 471,000 | 467,000 | 470,500 | +0.32% | 699 | - | +0.43% | - | - |
| 08/24 | 468,500 | 470,500 | 466,500 | 469,000 | +0.21% | 721 | - | +0.07% | - | - |
