株価チャート
2023/08/15～2024/01/11
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 |
| 01/11 | 2,059 | 2,087 | 2,048 | 2,066 | +0.34% | 1,586,600 | 6682億7439万 | +6.17% | 18.29 | 1.47 |
| 01/10 | 2,021 | 2,078 | 2,019 | 2,059 | +2.29% | 1,479,600 | 6660億1015万 | +6.41% | 18.23 | 1.47 |
| 01/09 | 1,995 | 2,015 | 1,970 | 2,013 | +1.05% | 1,161,700 | 6511億3085万 | +4.63% | 17.83 | 1.43 |
| 01/05 | 1,960 | 2,002 | 1,946 | 1,992 | +2.05% | 1,048,400 | 6443億3813万 | +4.02% | 17.64 | 1.42 |
| 01/04 | 1,933 | 1,970 | 1,914 | 1,952 | -0.26% | 953,700 | 6313億9961万 | +2.36% | 17.29 | 1.39 |
| 2023 |
| 12/29 | 1,920 | 1,968 | 1,919 | 1,957 | +1.61% | 788,000 | 6330億1693万 | +3.05% | 17.33 | 1.39 |
| 12/28 | 1,905 | 1,926 | 1,903 | 1,926 | +0.16% | 647,500 | 6229億8958万 | +1.8% | 17.05 | 1.37 |
| 12/27 | 1,920 | 1,927 | 1,896 | 1,923 | +0.42% | 930,200 | 6220億1919万 | +1.85% | 17.03 | 1.37 |
| 12/26 | 1,931 | 1,933 | 1,901 | 1,915 | -0.73% | 694,700 | 6194億3149万 | +1.81% | 16.96 | 1.36 |
| 12/25 | 1,930 | 1,932 | 1,918 | 1,929 | +0.78% | 390,600 | 6239億5997万 | +2.99% | 17.08 | 1.37 |
| 12/22 | 1,918 | 1,934 | 1,907 | 1,914 | -0.16% | 690,600 | 6191億802万 | +2.85% | 16.95 | 1.36 |
| 12/21 | 1,911 | 1,927 | 1,891 | 1,917 | +0.37% | 859,600 | 6200億7841万 | +3.85% | 16.98 | 1.37 |
| 12/20 | 1,900 | 1,913 | 1,880 | 1,910 | +0.58% | 1,073,800 | 6178億1417万 | +4.26% | 16.91 | 1.36 |
| 12/19 | 1,920 | 1,921 | 1,876 | 1,899 | -0.52% | 1,801,700 | 6142億5608万 | +4.46% | 16.82 | 1.35 |
| 12/18 | 1,942 | 1,952 | 1,902 | 1,909 | -1.7% | 1,485,100 | 6174億9071万 | +5.88% | 16.9 | 1.36 |
| 12/15 | 1,956 | 1,963 | 1,930 | 1,942 | -0.46% | 2,345,300 | 6281億6499万 | +8.67% | 17.2 | 1.38 |
| 12/14 | 1,985 | 2,000 | 1,924 | 1,951 | -1.12% | 1,917,800 | 6310億7615万 | +10.29% | 17.28 | 1.39 |
| 12/13 | 1,991 | 2,029 | 1,948 | 1,973 | -0.9% | 2,492,400 | 6381億9234万 | +12.68% | 17.47 | 1.41 |
| 12/12 | 1,992 | 2,008 | 1,975 | 1,991 | +0.05% | 1,747,900 | 6440億1467万 | +15.02% | 17.63 | 1.42 |
| 12/11 | 1,959 | 1,997 | 1,945 | 1,990 | +2.52% | 1,688,800 | 6436億9121万 | +16.24% | 17.62 | 1.42 |
| 12/08 | 1,945 | 1,956 | 1,925 | 1,941 | +0.41% | 1,512,400 | 6278億4152万 | +14.72% | 17.19 | 1.38 |
| 12/07 | 1,887 | 1,955 | 1,886 | 1,933 | +0.31% | 2,243,700 | 6252億5382万 | +15.54% | 17.12 | 1.38 |
| 12/06 | 1,876 | 1,940 | 1,873 | 1,927 | +1.8% | 1,903,200 | 6233億1304万 | +16.44% | 17.06 | 1.37 |
| 12/05 | 1,838 | 1,903 | 1,829 | 1,893 | +3.78% | 2,680,400 | 6123億1530万 | +15.64% | 16.76 | 1.35 |
| 12/04 | 1,792 | 1,843 | 1,790 | 1,824 | +1.33% | 1,280,600 | 5899億9636万 | +12.66% | 16.15 | 1.3 |
| 12/01 | 1,801 | 1,809 | 1,791 | 1,800 | +0.84% | 810,800 | 5822億3325万 | +12.22% | 15.94 | 1.28 |
| 11/30 | 1,775 | 1,786 | 1,742 | 1,785 | -0.06% | 1,195,600 | 5773億8131万 | +12.26% | 15.81 | 1.27 |
| 11/29 | 1,775 | 1,805 | 1,768 | 1,786 | -0.17% | 1,144,200 | 5777億477万 | +13.25% | 15.82 | 1.27 |
| 11/28 | 1,766 | 1,789 | 1,749 | 1,789 | +2.05% | 1,756,000 | 5786億7516万 | +14.53% | 15.84 | 1.27 |
| 11/27 | 1,778 | 1,778 | 1,723 | 1,753 | -1.74% | 2,748,000 | 5670億3049万 | +13.24% | 15.52 | 1.25 |
| 11/24 | 1,825 | 1,850 | 1,781 | 1,784 | -2.09% | 3,079,700 | 5770億5784万 | +16.22% | 15.8 | 1.27 |
| 11/22 | 1,784 | 1,846 | 1,771 | 1,822 | +3.52% | 4,455,400 | 5893億4944万 | +19.87% | 16.13 | 1.3 |
| 11/21 | 1,706 | 1,770 | 1,704 | 1,760 | +3.77% | 2,994,100 | 5692億9473万 | +17.18% | 15.59 | 1.25 |
| 11/20 | 1,637 | 1,706 | 1,635 | 1,696 | +3.6% | 3,544,100 | 5485億9311万 | +14.13% | 15.02 | 1.21 |
| 11/17 | 1,567 | 1,639 | 1,558 | 1,637 | +6.09% | 4,472,300 | 5295億880万 | +11.06% | 14.5 | 1.17 |
| 11/16 | 1,565 | 1,572 | 1,538 | 1,543 | -1.59% | 1,143,700 | 4991億328万 | +5.32% | 13.66 | 1.1 |
| 11/15 | 1,565 | 1,582 | 1,555 | 1,568 | +0.64% | 2,045,500 | 5071億8985万 | +7.4% | 13.88 | 1.12 |
| 11/14 | 1,519 | 1,563 | 1,507 | 1,558 | +3.18% | 2,696,600 | 5039億5522万 | +7.15% | 13.8 | 1.11 |
| 11/13 | 1,508 | 1,512 | 1,497 | 1,510 | -0.2% | 1,112,900 | 4884億2900万 | +4.28% | 13.37 | 1.08 |
| 11/10 | 1,494 | 1,514 | 1,482 | 1,513 | +0.6% | 1,312,600 | 4893億9939万 | +4.85% | 13.4 | 1.08 |
| 11/09 | 1,480 | 1,505 | 1,468 | 1,504 | +1.08% | 1,295,800 | 4864億8823万 | +4.66% | 13.32 | 1.07 |
| 11/08 | 1,485 | 1,493 | 1,478 | 1,488 | +0.27% | 1,263,500 | 4813億1282万 | +3.84% | 13.18 | 1.06 |
| 11/07 | 1,500 | 1,501 | 1,470 | 1,484 | -1.07% | 1,639,500 | 4800億1897万 | +3.7% | 13.14 | 1.06 |
| 11/06 | 1,513 | 1,514 | 1,491 | 1,500 | +0.13% | 1,613,000 | 4851億9438万 | +4.97% | 13.28 | 1.07 |
| 11/02 | 1,490 | 1,505 | 1,484 | 1,498 | +1.08% | 1,515,600 | 4845億4745万 | +5.05% | 13.26 | 1.07 |
| 11/01 | 1,482 | 1,486 | 1,472 | 1,482 | +0.82% | 1,165,500 | 4793億7204万 | +4% | 13.12 | 1.06 |
| 10/31 | 1,468 | 1,477 | 1,456 | 1,470 | +0.27% | 1,135,000 | 4754億9049万 | +3.16% | 13.02 | 1.05 |
| 10/30 | 1,453 | 1,474 | 1,445 | 1,466 | +0.07% | 1,708,100 | 4741億9664万 | +2.81% | 12.98 | 1.04 |
| 10/27 | 1,453 | 1,465 | 1,446 | 1,465 | +1.24% | 708,400 | 4738億7317万 | +2.73% | 12.97 | 1.04 |
| 10/26 | 1,444 | 1,453 | 1,434 | 1,447 | 0% | 1,025,600 | 4680億5084万 | +1.47% | 12.81 | 1.03 |
| 10/25 | 1,444 | 1,461 | 1,440 | 1,447 | -0.14% | 1,106,400 | 4680億5084万 | +1.26% | 12.81 | 1.03 |
| 10/24 | 1,411 | 1,454 | 1,408 | 1,449 | +1.97% | 1,284,000 | 4686億9777万 | +1.12% | 12.83 | 1.03 |
| 10/23 | 1,430 | 1,435 | 1,418 | 1,421 | -0.42% | 1,157,500 | 4596億4080万 | -1.04% | 12.58 | 1.01 |
| 10/20 | 1,427 | 1,438 | 1,419 | 1,427 | -0.7% | 1,490,300 | 4615億8158万 | -1.04% | 12.64 | 1.02 |
| 10/19 | 1,404 | 1,444 | 1,404 | 1,437 | +2.35% | 2,197,200 | 4648億1621万 | -0.69% | 12.72 | 1.02 |
| 10/18 | 1,386 | 1,408 | 1,376 | 1,404 | +2.11% | 1,115,300 | 4541億4193万 | -3.17% | 12.43 | 1 |
| 10/17 | 1,391 | 1,397 | 1,367 | 1,375 | +0.29% | 1,028,000 | 4447億6151万 | -5.43% | 12.18 | 0.98 |
| 10/16 | 1,398 | 1,399 | 1,365 | 1,371 | -1.93% | 1,637,000 | 4434億6766万 | -6.03% | 12.14 | 0.98 |
| 10/13 | 1,397 | 1,406 | 1,396 | 1,398 | -0.71% | 893,200 | 4522億116万 | -4.64% | 12.38 | 1 |
| 10/12 | 1,415 | 1,417 | 1,395 | 1,408 | -0.21% | 1,174,200 | 4554億3579万 | -4.28% | 12.47 | 1 |
| 10/11 | 1,417 | 1,427 | 1,408 | 1,411 | -0.21% | 886,700 | 4564億618万 | -4.47% | 12.49 | 1 |
| 10/10 | 1,416 | 1,418 | 1,406 | 1,414 | +0.78% | 1,031,400 | 4573億7656万 | -4.59% | 12.52 | 1.01 |
| 10/06 | 1,406 | 1,417 | 1,400 | 1,403 | +0.5% | 841,700 | 4538億1847万 | -5.71% | 12.42 | 1 |
| 10/05 | 1,371 | 1,399 | 1,361 | 1,396 | +1.97% | 1,354,000 | 4515億5423万 | -6.5% | 12.36 | 0.99 |
| 10/04 | 1,392 | 1,411 | 1,367 | 1,369 | -1.93% | 2,020,600 | 4428億2073万 | -8.67% | 12.12 | 0.97 |
| 10/03 | 1,426 | 1,433 | 1,394 | 1,396 | -2.04% | 1,690,000 | 4515億5423万 | -7.3% | 12.36 | 0.99 |
| 10/02 | 1,444 | 1,462 | 1,424 | 1,425 | -0.97% | 1,488,300 | 4609億3466万 | -5.69% | 12.62 | 1.01 |
| 09/29 | 1,456 | 1,488 | 1,432 | 1,439 | +0.91% | 2,613,900 | 4654億6314万 | -5.08% | 12.74 | 1.06 |
| 09/28 | 1,450 | 1,457 | 1,415 | 1,426 | -3.39% | 3,042,100 | 4612億5812万 | -6.25% | 12.63 | 1.05 |
| 09/27 | 1,472 | 1,480 | 1,458 | 1,476 | -0.4% | 4,190,400 | 4774億3126万 | -3.34% | 13.07 | 1.09 |
| 09/26 | 1,490 | 1,497 | 1,477 | 1,482 | -0.54% | 2,294,300 | 4793億7204万 | -3.14% | 13.12 | 1.09 |
| 09/25 | 1,466 | 1,498 | 1,466 | 1,490 | +1.02% | 1,886,800 | 4819億5975万 | -2.8% | 13.19 | 1.1 |
| 09/22 | 1,460 | 1,485 | 1,457 | 1,475 | +0.27% | 1,936,500 | 4771億780万 | -3.97% | 13.06 | 1.09 |
| 09/21 | 1,511 | 1,513 | 1,469 | 1,471 | -3.35% | 2,539,600 | 4758億1395万 | -4.48% | 13.03 | 1.08 |
| 09/20 | 1,539 | 1,540 | 1,517 | 1,522 | -0.72% | 1,357,700 | 4923億1056万 | -1.55% | 13.48 | 1.12 |
| 09/19 | 1,541 | 1,541 | 1,519 | 1,533 | -0.52% | 1,562,500 | 4958億6865万 | -1.1% | 13.57 | 1.13 |
| 09/15 | 1,563 | 1,563 | 1,538 | 1,541 | -0.84% | 1,654,900 | 4984億5635万 | -0.71% | 13.65 | 1.14 |
| 09/14 | 1,548 | 1,559 | 1,534 | 1,554 | +0.45% | 1,495,900 | 5026億6137万 | -0.06% | 13.76 | 1.15 |
| 09/13 | 1,532 | 1,555 | 1,522 | 1,547 | +1.51% | 1,059,800 | 5003億9713万 | -0.58% | 13.7 | 1.14 |
| 09/12 | 1,512 | 1,530 | 1,508 | 1,524 | +1.06% | 799,000 | 4929億5749万 | -1.99% | 13.5 | 1.12 |
| 09/11 | 1,510 | 1,541 | 1,499 | 1,508 | +0.94% | 1,285,500 | 4877億8208万 | -3.02% | 13.35 | 1.11 |
| 09/08 | 1,525 | 1,537 | 1,494 | 1,494 | -3.05% | 2,513,900 | 4832億5360万 | -3.92% | 13.23 | 1.1 |
| 09/07 | 1,538 | 1,550 | 1,533 | 1,541 | -0.06% | 1,186,000 | 4984億5635万 | -1.03% | 13.65 | 1.14 |
| 09/06 | 1,552 | 1,558 | 1,538 | 1,542 | -0.39% | 997,100 | 4987億7982万 | -0.96% | 13.65 | 1.14 |
| 09/05 | 1,539 | 1,554 | 1,534 | 1,548 | +0.58% | 1,365,400 | 5007億2060万 | -0.77% | 13.71 | 1.14 |
| 09/04 | 1,556 | 1,556 | 1,528 | 1,539 | -1.03% | 1,681,700 | 4978億943万 | -1.47% | 13.63 | 1.13 |
| 09/01 | 1,536 | 1,555 | 1,533 | 1,555 | +0.91% | 936,900 | 5029億8484万 | -0.45% | 13.77 | 1.15 |
| 08/31 | 1,530 | 1,566 | 1,530 | 1,541 | +0.72% | 1,874,300 | 4984億5635万 | -1.28% | 13.65 | 1.14 |
| 08/30 | 1,535 | 1,548 | 1,526 | 1,530 | -0.71% | 976,200 | 4948億9826万 | -1.86% | 13.55 | 1.13 |
| 08/29 | 1,532 | 1,546 | 1,525 | 1,541 | +0.78% | 773,100 | 4984億5635万 | -1.09% | 13.65 | 1.14 |
| 08/28 | 1,555 | 1,560 | 1,490 | 1,529 | -1.61% | 2,365,800 | 4945億7480万 | -1.86% | 13.54 | 1.13 |
| 08/25 | 1,554 | 1,564 | 1,548 | 1,554 | -0.19% | 620,600 | 5026億6137万 | -0.19% | 13.76 | 1.15 |
| 08/24 | 1,561 | 1,569 | 1,554 | 1,557 | -0.83% | 1,110,200 | 5036億3176万 | +0.13% | 13.79 | 1.15 |
| 08/23 | 1,550 | 1,579 | 1,550 | 1,570 | +0.58% | 789,100 | 5078億3678万 | +1.23% | 13.9 | 1.16 |
| 08/22 | 1,566 | 1,582 | 1,556 | 1,561 | -0.57% | 802,500 | 5049億2561万 | +0.9% | 13.82 | 1.15 |
| 08/21 | 1,563 | 1,578 | 1,557 | 1,570 | +1.09% | 590,100 | 5078億3678万 | +1.82% | 13.9 | 1.16 |
| 08/18 | 1,569 | 1,570 | 1,546 | 1,553 | -2.14% | 846,600 | 5023億3791万 | +0.91% | 13.75 | 1.14 |
| 08/17 | 1,597 | 1,609 | 1,566 | 1,587 | -1.06% | 936,200 | 5133億3565万 | +3.25% | 14.05 | 1.17 |
| 08/16 | 1,596 | 1,614 | 1,591 | 1,604 | -0.87% | 696,200 | 5188億3452万 | +4.63% | 14.2 | 1.18 |
| 08/15 | 1,602 | 1,623 | 1,588 | 1,618 | +1.06% | 873,500 | 5233億6300万 | +5.89% | 14.33 | 1.19 |
