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 | 4,698 | 4,783 | 4,673 | 4,783 | +1.64% | 466,000 | 9119億3663万 | +5.54% | 21.66 | 1.87 |
| 01/19 | 4,762 | 4,764 | 4,678 | 4,706 | -0.17% | 381,300 | 8972億5565万 | +4.23% | 21.31 | 1.84 |
| 01/18 | 4,828 | 4,829 | 4,704 | 4,714 | -2.34% | 630,300 | 8987億8095万 | +4.78% | 21.35 | 1.84 |
| 01/17 | 4,770 | 4,858 | 4,759 | 4,827 | +1.41% | 811,800 | 9203億2576万 | +7.75% | 21.86 | 1.88 |
| 01/16 | 4,747 | 4,769 | 4,723 | 4,760 | +0.53% | 476,100 | 9075億5141万 | +6.77% | 21.55 | 1.86 |
| 01/15 | 4,713 | 4,735 | 4,668 | 4,735 | +0.57% | 430,400 | 9027億8485万 | +6.67% | 21.44 | 1.85 |
| 01/12 | 4,663 | 4,712 | 4,635 | 4,708 | +1.07% | 648,200 | 8976億3698万 | +6.52% | 21.32 | 1.84 |
| 01/11 | 4,650 | 4,685 | 4,622 | 4,658 | +0.76% | 553,900 | 8881億388万 | +5.96% | 21.09 | 1.82 |
| 01/10 | 4,590 | 4,629 | 4,561 | 4,623 | +0.83% | 544,300 | 8814億3070万 | +5.67% | 20.93 | 1.8 |
| 01/09 | 4,570 | 4,612 | 4,543 | 4,585 | +0.37% | 476,800 | 8741億8554万 | +5.26% | 20.76 | 1.79 |
| 01/05 | 4,535 | 4,568 | 4,508 | 4,568 | +1.13% | 479,900 | 8709億4429万 | +5.4% | 20.68 | 1.78 |
| 01/04 | 4,456 | 4,517 | 4,408 | 4,517 | +1.01% | 572,400 | 8612億2052万 | +4.63% | 20.45 | 1.76 |
| 2023 |
| 12/29 | 4,455 | 4,479 | 4,444 | 4,472 | +0.38% | 382,700 | 8526億4073万 | +4% | 20.25 | 1.75 |
| 12/28 | 4,425 | 4,455 | 4,414 | 4,455 | +0.09% | 244,300 | 8493億9948万 | +3.89% | 20.17 | 1.74 |
| 12/27 | 4,416 | 4,458 | 4,404 | 4,451 | +1.27% | 439,000 | 8486億3683万 | +4.02% | 20.15 | 1.74 |
| 12/26 | 4,438 | 4,438 | 4,379 | 4,395 | -0.59% | 345,800 | 8379億5975万 | +2.93% | 19.9 | 1.72 |
| 12/25 | 4,390 | 4,427 | 4,384 | 4,421 | +0.84% | 312,200 | 8429億1697万 | +3.8% | 20.02 | 1.73 |
| 12/22 | 4,360 | 4,392 | 4,356 | 4,384 | +0.6% | 352,100 | 8358億6247万 | +3.13% | 19.85 | 1.71 |
| 12/21 | 4,324 | 4,368 | 4,316 | 4,358 | +0.48% | 337,200 | 8309億526万 | +2.73% | 19.73 | 1.7 |
| 12/20 | 4,330 | 4,374 | 4,328 | 4,337 | +0.16% | 413,500 | 8269億135万 | +2.41% | 19.64 | 1.69 |
| 12/19 | 4,366 | 4,379 | 4,308 | 4,330 | -0.71% | 424,300 | 8255億6672万 | +2.41% | 19.61 | 1.69 |
| 12/18 | 4,346 | 4,372 | 4,273 | 4,361 | -0.77% | 487,900 | 8314億7724万 | +3.29% | 19.75 | 1.7 |
| 12/15 | 4,375 | 4,402 | 4,335 | 4,395 | +0.57% | 746,300 | 8379億5975万 | +4.32% | 19.9 | 1.72 |
| 12/14 | 4,399 | 4,409 | 4,357 | 4,370 | -0.36% | 594,400 | 8331億9320万 | +4% | 19.79 | 1.71 |
| 12/13 | 4,358 | 4,404 | 4,342 | 4,386 | +0.67% | 552,200 | 8362億4379万 | +4.63% | 19.86 | 1.71 |
| 12/12 | 4,301 | 4,360 | 4,300 | 4,357 | +1.42% | 559,400 | 8307億1459万 | +4.13% | 19.73 | 1.7 |
| 12/11 | 4,253 | 4,296 | 4,239 | 4,296 | +1.06% | 419,600 | 8190億8421万 | +2.75% | 19.45 | 1.68 |
| 12/08 | 4,278 | 4,278 | 4,218 | 4,251 | -0.35% | 697,600 | 8105億442万 | +1.67% | 19.25 | 1.66 |
| 12/07 | 4,260 | 4,311 | 4,243 | 4,266 | -0.77% | 761,700 | 8133億6435万 | +2.01% | 19.32 | 1.66 |
| 12/06 | 4,258 | 4,300 | 4,215 | 4,299 | +1.06% | 745,800 | 8196億5620万 | +2.82% | 19.47 | 1.68 |
| 12/05 | 4,180 | 4,272 | 4,148 | 4,254 | +3.5% | 1,258,900 | 8110億7640万 | +1.89% | 19.26 | 1.66 |
| 12/04 | 4,110 | 4,151 | 4,085 | 4,110 | -0.8% | 516,300 | 7836億2107万 | -1.49% | 18.61 | 1.6 |
| 12/01 | 4,130 | 4,152 | 4,090 | 4,143 | -0.07% | 688,200 | 7899億1291万 | -0.74% | 18.76 | 1.62 |
| 11/30 | 4,038 | 4,156 | 3,955 | 4,146 | +2.67% | 2,964,000 | 7904億8490万 | -0.67% | 18.77 | 1.62 |
| 11/29 | 4,087 | 4,092 | 4,038 | 4,038 | -2.09% | 729,600 | 7698億9340万 | -3.26% | 18.28 | 1.58 |
| 11/28 | 4,125 | 4,126 | 4,067 | 4,124 | +0.37% | 530,800 | 7862億9033万 | -1.27% | 18.67 | 1.61 |
| 11/27 | 4,165 | 4,168 | 4,077 | 4,109 | -1.32% | 619,200 | 7834億3040万 | -1.65% | 18.61 | 1.6 |
| 11/24 | 4,247 | 4,247 | 4,158 | 4,164 | -1.68% | 471,200 | 7939億1682万 | -0.41% | 18.85 | 1.62 |
| 11/22 | 4,230 | 4,238 | 4,205 | 4,235 | +0.52% | 393,400 | 8074億5382万 | +1.34% | 19.18 | 1.65 |
| 11/21 | 4,125 | 4,217 | 4,114 | 4,213 | +1.86% | 608,200 | 8032億5926万 | +1.01% | 19.08 | 1.64 |
| 11/20 | 4,233 | 4,244 | 4,131 | 4,136 | -1.94% | 483,200 | 7885億7828万 | -0.72% | 18.73 | 1.61 |
| 11/17 | 4,180 | 4,223 | 4,150 | 4,218 | +1.25% | 509,000 | 8042億1257万 | +1.22% | 19.1 | 1.65 |
| 11/16 | 4,150 | 4,184 | 4,137 | 4,166 | +0.17% | 344,100 | 7942億9814万 | +0.02% | 18.86 | 1.63 |
| 11/15 | 4,196 | 4,197 | 4,109 | 4,159 | -0.41% | 679,300 | 7929億6351万 | -0.17% | 18.83 | 1.62 |
| 11/14 | 4,122 | 4,193 | 4,063 | 4,176 | +0.1% | 709,000 | 7962億476万 | +0.22% | 18.91 | 1.63 |
| 11/13 | 4,146 | 4,182 | 4,118 | 4,172 | +0.97% | 459,900 | 7954億4211万 | +0.12% | 18.89 | 1.63 |
| 11/10 | 4,138 | 4,145 | 4,097 | 4,132 | -0.14% | 342,600 | 7878億1563万 | -0.84% | 18.71 | 1.61 |
| 11/09 | 4,100 | 4,152 | 4,093 | 4,138 | +0.68% | 320,800 | 7889億5960万 | -0.67% | 18.74 | 1.61 |
| 11/08 | 4,197 | 4,210 | 4,107 | 4,110 | -2.05% | 489,800 | 7836億2107万 | -1.34% | 18.61 | 1.6 |
| 11/07 | 4,276 | 4,287 | 4,196 | 4,196 | -1.87% | 451,400 | 8000億1800万 | +0.62% | 19 | 1.64 |
| 11/06 | 4,344 | 4,345 | 4,271 | 4,276 | -0.56% | 523,300 | 8152億7097万 | +2.49% | 19.36 | 1.67 |
| 11/02 | 4,294 | 4,313 | 4,276 | 4,300 | +0.8% | 320,200 | 8198億4686万 | +3.09% | 19.47 | 1.68 |
| 11/01 | 4,288 | 4,320 | 4,261 | 4,266 | +0.64% | 477,000 | 8133億6435万 | +2.23% | 19.32 | 1.66 |
| 10/31 | 4,192 | 4,248 | 4,162 | 4,239 | +2% | 481,100 | 8082億1647万 | +1.48% | 19.19 | 1.65 |
| 10/30 | 4,151 | 4,179 | 4,133 | 4,156 | -0.72% | 406,400 | 7923億9152万 | -0.62% | 18.82 | 1.62 |
| 10/27 | 4,165 | 4,195 | 4,143 | 4,186 | +0.72% | 517,400 | 7981億1138万 | -0.1% | 18.95 | 1.63 |
| 10/26 | 4,134 | 4,157 | 4,120 | 4,156 | +0.58% | 328,600 | 7923億9152万 | -0.98% | 18.82 | 1.62 |
| 10/25 | 4,186 | 4,186 | 4,132 | 4,132 | -0.65% | 302,100 | 7878億1563万 | -1.81% | 18.71 | 1.61 |
| 10/24 | 4,098 | 4,170 | 4,089 | 4,159 | +1.02% | 404,800 | 7929億6351万 | -1.45% | 18.83 | 1.62 |
| 10/23 | 4,150 | 4,160 | 4,108 | 4,117 | -0.65% | 318,500 | 7849億5570万 | -2.76% | 18.64 | 1.61 |
| 10/20 | 4,165 | 4,168 | 4,130 | 4,144 | -0.86% | 457,000 | 7901億358万 | -2.49% | 18.76 | 1.62 |
| 10/19 | 4,076 | 4,180 | 4,070 | 4,180 | +1.78% | 727,800 | 7969億6741万 | -1.99% | 18.93 | 1.63 |
| 10/18 | 4,060 | 4,112 | 4,031 | 4,107 | +1.71% | 521,800 | 7830億4908万 | -3.93% | 18.6 | 1.6 |
| 10/17 | 4,104 | 4,125 | 4,030 | 4,038 | -1.01% | 653,200 | 7698億9340万 | -5.85% | 18.28 | 1.58 |
| 10/16 | 4,151 | 4,151 | 4,066 | 4,079 | -2.11% | 548,500 | 7777億1054万 | -5.32% | 18.47 | 1.59 |
| 10/13 | 4,150 | 4,177 | 4,145 | 4,167 | -0.26% | 367,300 | 7944億8880万 | -3.72% | 18.87 | 1.63 |
| 10/12 | 4,181 | 4,190 | 4,130 | 4,178 | -0.19% | 482,100 | 7965億8609万 | -3.82% | 18.92 | 1.63 |
| 10/11 | 4,180 | 4,210 | 4,157 | 4,186 | -0.26% | 512,200 | 7981億1138万 | -4.01% | 18.95 | 1.63 |
| 10/10 | 4,200 | 4,209 | 4,174 | 4,197 | +0.72% | 457,600 | 8002億867万 | -4.11% | 19 | 1.64 |
| 10/06 | 4,177 | 4,204 | 4,155 | 4,167 | +0.22% | 556,300 | 7944億8880万 | -5.14% | 18.87 | 1.63 |
| 10/05 | 4,124 | 4,177 | 4,122 | 4,158 | +1.04% | 614,700 | 7927億7284万 | -5.74% | 18.83 | 1.62 |
| 10/04 | 4,120 | 4,142 | 4,097 | 4,115 | -0.75% | 726,700 | 7845億7438万 | -7.03% | 18.63 | 1.61 |
| 10/03 | 4,200 | 4,210 | 4,143 | 4,146 | -1.5% | 595,500 | 7904億8490万 | -6.71% | 18.77 | 1.62 |
| 10/02 | 4,261 | 4,304 | 4,208 | 4,209 | -0.68% | 686,800 | 8024億9661万 | -5.59% | 19.06 | 1.64 |
| 09/29 | 4,277 | 4,298 | 4,216 | 4,238 | -0.52% | 695,300 | 8080億2581万 | -5.23% | 19.19 | 1.69 |
| 09/28 | 4,324 | 4,329 | 4,213 | 4,260 | -2.2% | 1,336,200 | 8122億2037万 | -5.02% | 19.29 | 1.7 |
| 09/27 | 4,336 | 4,362 | 4,303 | 4,356 | -0.05% | 1,418,200 | 8305億2393万 | -3.14% | 19.72 | 1.74 |
| 09/26 | 4,380 | 4,382 | 4,345 | 4,358 | -0.34% | 1,133,100 | 8309億526万 | -3.26% | 19.73 | 1.74 |
| 09/25 | 4,359 | 4,394 | 4,341 | 4,373 | +0.55% | 1,159,500 | 8337億6519万 | -3.12% | 19.8 | 1.74 |
| 09/22 | 4,334 | 4,366 | 4,315 | 4,349 | +0.12% | 1,047,300 | 8291億8930万 | -3.87% | 19.69 | 1.73 |
| 09/21 | 4,410 | 4,416 | 4,324 | 4,344 | -2.12% | 1,041,600 | 8282億3599万 | -4.25% | 19.67 | 1.73 |
| 09/20 | 4,450 | 4,469 | 4,421 | 4,438 | -0.07% | 635,100 | 8461億5822万 | -2.46% | 20.1 | 1.77 |
| 09/19 | 4,481 | 4,482 | 4,411 | 4,441 | -1.66% | 1,076,200 | 8467億3021万 | -2.63% | 20.11 | 1.77 |
| 09/15 | 4,502 | 4,528 | 4,466 | 4,516 | +0.4% | 931,100 | 8610億2986万 | -1.2% | 20.45 | 1.8 |
| 09/14 | 4,532 | 4,549 | 4,472 | 4,498 | -0.57% | 797,600 | 8575億9795万 | -1.85% | 20.37 | 1.79 |
| 09/13 | 4,452 | 4,533 | 4,442 | 4,524 | +2.1% | 649,800 | 8625億5516万 | -1.48% | 20.48 | 1.8 |
| 09/12 | 4,461 | 4,504 | 4,426 | 4,431 | -0.67% | 650,200 | 8448億2359万 | -3.67% | 20.06 | 1.77 |
| 09/11 | 4,544 | 4,566 | 4,453 | 4,461 | -1.04% | 570,700 | 8505億4345万 | -3.19% | 20.2 | 1.78 |
| 09/08 | 4,568 | 4,584 | 4,503 | 4,508 | -1.66% | 697,000 | 8595億457万 | -2.3% | 20.41 | 1.8 |
| 09/07 | 4,569 | 4,605 | 4,555 | 4,584 | +0.33% | 745,000 | 8739億9488万 | -0.78% | 20.76 | 1.83 |
| 09/06 | 4,624 | 4,636 | 4,562 | 4,569 | -0.89% | 597,500 | 8711億3495万 | -1.21% | 20.69 | 1.82 |
| 09/05 | 4,596 | 4,625 | 4,566 | 4,610 | +0.59% | 456,200 | 8789億5210万 | -0.54% | 20.87 | 1.84 |
| 09/04 | 4,616 | 4,616 | 4,563 | 4,583 | -0.39% | 613,600 | 8738億422万 | -1.25% | 20.75 | 1.83 |
| 09/01 | 4,544 | 4,603 | 4,535 | 4,601 | -0.17% | 568,100 | 8772億3614万 | -0.99% | 20.83 | 1.83 |
| 08/31 | 4,560 | 4,617 | 4,556 | 4,609 | +1.5% | 603,400 | 8787億6143万 | -0.9% | 20.87 | 1.84 |
| 08/30 | 4,550 | 4,575 | 4,530 | 4,541 | -0.35% | 379,400 | 8657億9641万 | -2.39% | 20.56 | 1.81 |
| 08/29 | 4,527 | 4,569 | 4,520 | 4,557 | +1.24% | 354,900 | 8688億4701万 | -2.13% | 20.63 | 1.82 |
| 08/28 | 4,570 | 4,589 | 4,487 | 4,501 | -1.19% | 660,700 | 8581億6993万 | -3.41% | 20.38 | 1.79 |
| 08/25 | 4,564 | 4,590 | 4,552 | 4,555 | -0.2% | 273,700 | 8684億6568万 | -2.36% | 20.63 | 1.82 |
| 08/24 | 4,531 | 4,600 | 4,527 | 4,564 | +0.04% | 392,800 | 8701億8164万 | -2.17% | 20.67 | 1.82 |
