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 | 3,860 | 3,910 | 3,816 | 3,898 | -0.43% | 937,000 | 8178億6051万 | -1.76% | 16.73 | 1.5 |
| 02/07 | 3,925 | 3,945 | 3,896 | 3,915 | -0.41% | 506,400 | 8214億2737万 | -1.24% | 16.8 | 1.51 |
| 02/06 | 3,930 | 3,983 | 3,925 | 3,931 | +0.03% | 454,600 | 8247億8441万 | -0.66% | 16.87 | 1.52 |
| 02/05 | 3,915 | 3,953 | 3,895 | 3,930 | +0.38% | 400,500 | 8245億7460万 | -0.51% | 16.87 | 1.52 |
| 02/02 | 3,928 | 3,940 | 3,902 | 3,915 | +0.15% | 278,800 | 8214億2737万 | -0.68% | 16.8 | 1.51 |
| 02/01 | 3,894 | 3,956 | 3,889 | 3,909 | -0.26% | 356,400 | 8201億6848万 | -0.66% | 16.78 | 1.51 |
| 01/31 | 3,875 | 3,919 | 3,860 | 3,919 | +0.64% | 382,900 | 8222億6663万 | -0.25% | 16.82 | 1.51 |
| 01/30 | 3,926 | 3,945 | 3,894 | 3,894 | -1.04% | 260,400 | 8170億2124万 | -0.69% | 16.71 | 1.5 |
| 01/29 | 3,889 | 3,936 | 3,884 | 3,935 | +1.31% | 355,800 | 8256億2368万 | +0.54% | 16.89 | 1.52 |
| 01/26 | 3,950 | 3,956 | 3,876 | 3,884 | -1.67% | 449,200 | 8149億2309万 | -0.56% | 16.67 | 1.5 |
| 01/25 | 3,920 | 3,978 | 3,920 | 3,950 | +0.3% | 474,100 | 8287億7091万 | +1.26% | 16.95 | 1.52 |
| 01/24 | 4,017 | 4,020 | 3,916 | 3,938 | -2.77% | 508,800 | 8262億5312万 | +1.13% | 16.9 | 1.52 |
| 01/23 | 4,056 | 4,099 | 4,033 | 4,050 | -0.83% | 394,600 | 8497億5245万 | +4.11% | 17.38 | 1.56 |
| 01/22 | 4,012 | 4,084 | 3,995 | 4,084 | +1.79% | 361,500 | 8568億8617万 | +5.18% | 17.53 | 1.58 |
| 01/19 | 4,095 | 4,095 | 3,999 | 4,012 | -1.01% | 351,500 | 8417億7946万 | +3.56% | 17.22 | 1.55 |
| 01/18 | 4,084 | 4,087 | 4,040 | 4,053 | -0.78% | 342,100 | 8503億8190万 | +4.78% | 17.4 | 1.56 |
| 01/17 | 4,077 | 4,137 | 4,061 | 4,085 | +0.44% | 420,700 | 8570億9599万 | +5.88% | 17.53 | 1.58 |
| 01/16 | 4,100 | 4,138 | 4,046 | 4,067 | -1% | 327,100 | 8533億1931万 | +5.77% | 17.46 | 1.57 |
| 01/15 | 4,050 | 4,109 | 4,039 | 4,108 | +1.43% | 357,200 | 8619億2174万 | +7.23% | 17.63 | 1.59 |
| 01/12 | 4,100 | 4,100 | 4,038 | 4,050 | +0.32% | 502,400 | 8497億5245万 | +6.16% | 17.38 | 1.56 |
| 01/11 | 4,030 | 4,061 | 4,014 | 4,037 | +0.4% | 497,700 | 8470億2485万 | +6.26% | 17.33 | 1.56 |
| 01/10 | 3,926 | 4,027 | 3,923 | 4,021 | +2.66% | 500,200 | 8436億6780万 | +6.24% | 17.26 | 1.55 |
| 01/09 | 3,889 | 3,925 | 3,865 | 3,917 | +1.14% | 334,100 | 8218億4700万 | +3.9% | 16.81 | 1.51 |
| 01/05 | 3,840 | 3,885 | 3,828 | 3,873 | +1.33% | 393,300 | 8126億1512万 | +3.06% | 16.62 | 1.49 |
| 01/04 | 3,766 | 3,823 | 3,730 | 3,822 | +0.87% | 371,300 | 8019億1453万 | +1.92% | 16.4 | 1.47 |
| 2023 |
| 12/29 | 3,746 | 3,806 | 3,739 | 3,789 | +1.01% | 345,100 | 7949億9063万 | +1.23% | 16.26 | 1.52 |
| 12/28 | 3,730 | 3,752 | 3,707 | 3,751 | -0.29% | 198,100 | 7870億1764万 | +0.29% | 16.1 | 1.5 |
| 12/27 | 3,737 | 3,773 | 3,727 | 3,762 | +1.16% | 298,900 | 7893億2561万 | +0.62% | 16.15 | 1.5 |
| 12/26 | 3,760 | 3,760 | 3,713 | 3,719 | -1.04% | 197,100 | 7803億355万 | -0.48% | 15.96 | 1.49 |
| 12/25 | 3,772 | 3,782 | 3,737 | 3,758 | +0.29% | 165,700 | 7884億8635万 | +0.56% | 16.13 | 1.5 |
| 12/22 | 3,754 | 3,775 | 3,729 | 3,747 | +0.46% | 323,600 | 7861億7838万 | +0.29% | 16.08 | 1.5 |
| 12/21 | 3,704 | 3,746 | 3,678 | 3,730 | +0.3% | 270,800 | 7826億1152万 | -0.11% | 16.01 | 1.49 |
| 12/20 | 3,692 | 3,758 | 3,692 | 3,719 | -0.11% | 315,300 | 7803億355万 | -0.43% | 15.96 | 1.49 |
| 12/19 | 3,739 | 3,750 | 3,676 | 3,723 | -0.77% | 288,600 | 7811億4281万 | -0.37% | 15.98 | 1.49 |
| 12/18 | 3,748 | 3,772 | 3,687 | 3,752 | -1.08% | 332,200 | 7872億2745万 | +0.32% | 16.1 | 1.5 |
| 12/15 | 3,825 | 3,828 | 3,776 | 3,793 | -1.02% | 605,000 | 7958億2989万 | +1.36% | 16.28 | 1.52 |
| 12/14 | 3,845 | 3,852 | 3,790 | 3,832 | -0.78% | 421,100 | 8040億1269万 | +2.41% | 16.45 | 1.53 |
| 12/13 | 3,896 | 3,898 | 3,820 | 3,862 | -0.36% | 368,700 | 8103億715万 | +3.34% | 16.58 | 1.54 |
| 12/12 | 3,885 | 3,901 | 3,847 | 3,876 | +0.41% | 356,700 | 8132億4457万 | +3.75% | 16.64 | 1.55 |
| 12/11 | 3,856 | 3,862 | 3,828 | 3,860 | +1.37% | 344,300 | 8098億8752万 | +3.29% | 16.57 | 1.54 |
| 12/08 | 3,762 | 3,873 | 3,745 | 3,808 | +1.63% | 925,400 | 7989億7712万 | +2.01% | 16.34 | 1.52 |
| 12/07 | 3,713 | 3,775 | 3,710 | 3,747 | +0.46% | 432,700 | 7861億7838万 | +0.48% | 16.08 | 1.5 |
| 12/06 | 3,672 | 3,739 | 3,665 | 3,730 | +1.08% | 316,400 | 7826億1152万 | +0.16% | 16.01 | 1.49 |
| 12/05 | 3,664 | 3,699 | 3,660 | 3,690 | +0.76% | 413,500 | 7742億1890万 | -0.73% | 15.84 | 1.48 |
| 12/04 | 3,645 | 3,678 | 3,608 | 3,662 | -0.25% | 308,400 | 7683億4407万 | -1.37% | 15.72 | 1.46 |
| 12/01 | 3,691 | 3,691 | 3,633 | 3,671 | +0.44% | 330,600 | 7702億3241万 | -1.02% | 15.76 | 1.47 |
| 11/30 | 3,610 | 3,673 | 3,562 | 3,655 | +0.72% | 1,035,700 | 7668億7536万 | -1.32% | 15.69 | 1.46 |
| 11/29 | 3,641 | 3,656 | 3,622 | 3,629 | -0.96% | 337,100 | 7614億2016万 | -1.95% | 15.58 | 1.45 |
| 11/28 | 3,677 | 3,683 | 3,633 | 3,664 | +0.19% | 299,200 | 7687億6370万 | -0.84% | 15.73 | 1.47 |
| 11/27 | 3,705 | 3,712 | 3,651 | 3,657 | -1.32% | 296,200 | 7672億9499万 | -0.89% | 15.7 | 1.46 |
| 11/24 | 3,758 | 3,761 | 3,698 | 3,706 | -0.38% | 246,500 | 7775億7595万 | +0.57% | 15.91 | 1.48 |
| 11/22 | 3,712 | 3,761 | 3,703 | 3,720 | +0.22% | 266,200 | 7805億1336万 | +1.11% | 15.97 | 1.49 |
| 11/21 | 3,695 | 3,733 | 3,681 | 3,712 | +0.05% | 332,700 | 7788億3484万 | +1.17% | 15.93 | 1.48 |
| 11/20 | 3,752 | 3,790 | 3,704 | 3,710 | -1.22% | 326,500 | 7784億1521万 | +1.34% | 15.92 | 1.48 |
| 11/17 | 3,720 | 3,768 | 3,704 | 3,756 | +1.57% | 377,400 | 7880億6672万 | +2.71% | 16.12 | 1.5 |
| 11/16 | 3,712 | 3,726 | 3,675 | 3,698 | -1.02% | 362,900 | 7758億9742万 | +1.2% | 15.87 | 1.48 |
| 11/15 | 3,782 | 3,798 | 3,687 | 3,736 | -0.74% | 394,400 | 7838億7041万 | +2.24% | 16.03 | 1.49 |
| 11/14 | 3,815 | 3,815 | 3,755 | 3,764 | -1% | 304,400 | 7897億4524万 | +2.98% | 16.16 | 1.51 |
| 11/13 | 3,816 | 3,837 | 3,791 | 3,802 | -0.18% | 272,600 | 7977億1823万 | +4.16% | 16.32 | 1.52 |
| 11/10 | 3,778 | 3,831 | 3,754 | 3,809 | +0.69% | 353,900 | 7991億8693万 | +4.53% | 16.35 | 1.52 |
| 11/09 | 3,695 | 3,793 | 3,690 | 3,783 | +1.72% | 352,900 | 7937億3173万 | +4.04% | 16.24 | 1.51 |
| 11/08 | 3,845 | 3,845 | 3,702 | 3,719 | -2.92% | 614,700 | 7803億355万 | +2.4% | 15.96 | 1.49 |
| 11/07 | 3,881 | 3,925 | 3,807 | 3,831 | -2.02% | 560,300 | 8038億287万 | +5.39% | 16.44 | 1.53 |
| 11/06 | 3,870 | 3,963 | 3,846 | 3,910 | +3.93% | 1,423,900 | 8203億7829万 | +7.57% | 16.78 | 1.56 |
| 11/02 | 3,739 | 3,783 | 3,725 | 3,762 | +1.73% | 706,300 | 7893億2561万 | +3.55% | 16.15 | 1.5 |
| 11/01 | 3,675 | 3,699 | 3,653 | 3,698 | +2.04% | 570,700 | 7758億9742万 | +1.54% | 15.87 | 1.48 |
| 10/31 | 3,600 | 3,646 | 3,574 | 3,624 | +2.06% | 416,300 | 7603億7108万 | -0.82% | 15.55 | 1.45 |
| 10/30 | 3,550 | 3,576 | 3,530 | 3,551 | -1.31% | 339,700 | 7450億5455万 | -3.22% | 15.24 | 1.42 |
| 10/27 | 3,561 | 3,610 | 3,544 | 3,598 | +1.12% | 314,400 | 7549億1588万 | -2.41% | 15.44 | 1.44 |
| 10/26 | 3,530 | 3,559 | 3,518 | 3,558 | +0.17% | 396,600 | 7465億2326万 | -3.94% | 15.27 | 1.42 |
| 10/25 | 3,559 | 3,597 | 3,548 | 3,552 | -0.34% | 316,400 | 7452億6437万 | -4.64% | 15.25 | 1.42 |
| 10/24 | 3,505 | 3,577 | 3,476 | 3,564 | +1.77% | 453,000 | 7477億8216万 | -4.88% | 15.3 | 1.43 |
| 10/23 | 3,520 | 3,543 | 3,502 | 3,502 | -0.51% | 267,100 | 7347億7360万 | -7.13% | 15.03 | 1.4 |
| 10/20 | 3,540 | 3,552 | 3,506 | 3,520 | -0.71% | 307,000 | 7385億5028万 | -7.27% | 15.11 | 1.41 |
| 10/19 | 3,485 | 3,564 | 3,482 | 3,545 | +0.03% | 538,400 | 7437億9566万 | -7.22% | 15.22 | 1.42 |
| 10/18 | 3,493 | 3,557 | 3,482 | 3,544 | +1.75% | 461,600 | 7435億8585万 | -7.73% | 15.21 | 1.42 |
| 10/17 | 3,520 | 3,547 | 3,474 | 3,483 | -0.91% | 530,600 | 7307億8711万 | -9.74% | 14.95 | 1.39 |
| 10/16 | 3,596 | 3,596 | 3,501 | 3,515 | -2.71% | 630,200 | 7375億120万 | -9.43% | 15.09 | 1.41 |
| 10/13 | 3,654 | 3,655 | 3,608 | 3,613 | -1.58% | 410,700 | 7580億6311万 | -7.5% | 15.51 | 1.44 |
| 10/12 | 3,703 | 3,711 | 3,617 | 3,671 | -0.68% | 835,100 | 7702億3241万 | -6.42% | 15.76 | 1.47 |
| 10/11 | 3,730 | 3,735 | 3,690 | 3,696 | -1.44% | 689,100 | 7754億7779万 | -6.12% | 15.86 | 1.48 |
| 10/10 | 3,700 | 3,774 | 3,690 | 3,750 | +2.63% | 514,900 | 7868億782万 | -5.04% | 16.09 | 1.5 |
| 10/06 | 3,661 | 3,694 | 3,651 | 3,654 | +0.08% | 316,300 | 7666億6554万 | -7.73% | 15.68 | 1.46 |
| 10/05 | 3,633 | 3,663 | 3,601 | 3,651 | +1.14% | 419,600 | 7660億3610万 | -8.13% | 15.67 | 1.46 |
| 10/04 | 3,634 | 3,688 | 3,599 | 3,610 | -1.85% | 471,700 | 7574億3366万 | -9.36% | 15.49 | 1.44 |
| 10/03 | 3,773 | 3,773 | 3,669 | 3,678 | -2.8% | 527,100 | 7717億111万 | -7.91% | 15.79 | 1.47 |
| 10/02 | 3,820 | 3,897 | 3,781 | 3,784 | -1.51% | 605,400 | 7939億4155万 | -5.47% | 16.24 | 1.51 |
| 09/29 | 3,905 | 3,927 | 3,811 | 3,842 | -0.67% | 678,500 | 8061億1084万 | -4.09% | 16.49 | 1.56 |
| 09/28 | 3,941 | 3,944 | 3,815 | 3,868 | -2.62% | 1,070,600 | 8115億6604万 | -3.49% | 16.6 | 1.57 |
| 09/27 | 3,975 | 4,000 | 3,918 | 3,972 | -0.7% | 1,413,300 | 8333億8685万 | -0.92% | 17.05 | 1.62 |
| 09/26 | 4,023 | 4,030 | 3,963 | 4,000 | -0.37% | 833,700 | 8392億6168万 | -0.1% | 17.17 | 1.63 |
| 09/25 | 4,001 | 4,055 | 3,980 | 4,015 | +0.65% | 812,800 | 8424億891万 | +0.43% | 17.23 | 1.63 |
| 09/22 | 4,000 | 4,035 | 3,985 | 3,989 | -0.7% | 566,000 | 8369億5371万 | -0.08% | 17.12 | 1.62 |
| 09/21 | 4,065 | 4,080 | 4,011 | 4,017 | -1.69% | 416,600 | 8428億2854万 | +0.7% | 17.24 | 1.63 |
| 09/20 | 4,102 | 4,115 | 4,063 | 4,086 | -0.49% | 447,800 | 8573億581万 | +2.46% | 17.54 | 1.66 |
| 09/19 | 4,140 | 4,151 | 4,080 | 4,106 | -1.13% | 553,000 | 8615億211万 | +3.01% | 17.62 | 1.67 |
| 09/15 | 4,174 | 4,194 | 4,136 | 4,153 | +0.12% | 800,400 | 8713億6344万 | +4.32% | 17.82 | 1.69 |
| 09/14 | 4,149 | 4,167 | 4,108 | 4,148 | +0.48% | 501,700 | 8703億1436万 | +4.35% | 17.8 | 1.69 |
| 09/13 | 4,080 | 4,149 | 4,068 | 4,128 | +1.93% | 467,000 | 8661億1805万 | +4.11% | 17.72 | 1.68 |
| 09/12 | 3,990 | 4,052 | 3,990 | 4,050 | +1.43% | 488,700 | 8497億5245万 | +2.43% | 17.38 | 1.65 |
