株価チャート
2023/08/31～2024/01/29
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 |
| 01/29 | 7,160 | 7,170 | 7,120 | 7,120 | -0.42% | 15,100 | 735億794万 | -1.04% | 14.58 | 1.33 |
| 01/26 | 7,190 | 7,190 | 7,150 | 7,150 | -0.56% | 8,200 | 738億1767万 | -0.72% | 14.64 | 1.34 |
| 01/25 | 7,250 | 7,250 | 7,180 | 7,190 | +0.28% | 8,000 | 742億3063万 | -0.28% | 14.72 | 1.35 |
| 01/24 | 7,240 | 7,240 | 7,150 | 7,170 | -0.28% | 8,600 | 740億2415万 | -0.68% | 14.68 | 1.34 |
| 01/23 | 7,200 | 7,210 | 7,150 | 7,190 | +0.28% | 8,300 | 742億3063万 | -0.54% | 14.72 | 1.35 |
| 01/22 | 7,170 | 7,200 | 7,150 | 7,170 | 0% | 9,700 | 740億2415万 | -0.93% | 14.68 | 1.34 |
| 01/19 | 7,150 | 7,190 | 7,150 | 7,170 | -0.42% | 7,900 | 740億2415万 | -1.05% | 14.68 | 1.34 |
| 01/18 | 7,200 | 7,250 | 7,150 | 7,200 | +0.7% | 10,300 | 743億3388万 | -0.77% | 14.74 | 1.35 |
| 01/17 | 7,170 | 7,230 | 7,150 | 7,150 | -0.28% | 7,600 | 738億1767万 | -1.53% | 14.64 | 1.34 |
| 01/16 | 7,230 | 7,240 | 7,140 | 7,170 | 0% | 10,500 | 740億2415万 | -1.35% | 14.68 | 1.34 |
| 01/15 | 7,160 | 7,210 | 7,150 | 7,170 | +0.14% | 11,200 | 740億2415万 | -1.42% | 14.68 | 1.34 |
| 01/12 | 7,200 | 7,200 | 7,130 | 7,160 | -0.42% | 11,500 | 739億2091万 | -1.7% | 14.66 | 1.34 |
| 01/11 | 7,190 | 7,210 | 7,120 | 7,190 | +0.14% | 8,900 | 742億3063万 | -1.47% | 14.72 | 1.35 |
| 01/10 | 7,180 | 7,220 | 7,180 | 7,180 | 0% | 7,200 | 741億2739万 | -1.78% | 14.7 | 1.34 |
| 01/09 | 7,230 | 7,300 | 7,160 | 7,180 | -1.1% | 13,300 | 741億2739万 | -1.98% | 14.7 | 1.34 |
| 01/05 | 7,340 | 7,340 | 7,240 | 7,260 | +0.97% | 8,300 | 749億5332万 | -1.06% | 14.86 | 1.36 |
| 01/04 | 7,180 | 7,260 | 7,180 | 7,190 | +0.14% | 16,600 | 742億3063万 | -2.18% | 14.72 | 1.35 |
| 2023 |
| 12/29 | 7,090 | 7,180 | 7,060 | 7,180 | +0.7% | 12,900 | 741億2739万 | -2.5% | 14.8 | 1.35 |
| 12/28 | 7,170 | 7,170 | 6,860 | 7,130 | -0.56% | 19,200 | 736億1118万 | -3.36% | 14.7 | 1.35 |
| 12/27 | 7,210 | 7,240 | 7,170 | 7,170 | -0.14% | 15,000 | 740億2415万 | -3% | 14.78 | 1.35 |
| 12/26 | 7,200 | 7,240 | 7,180 | 7,180 | -0.28% | 12,100 | 741億2739万 | -3.01% | 14.8 | 1.35 |
| 12/25 | 7,380 | 7,380 | 7,190 | 7,200 | -2.44% | 12,100 | 743億3388万 | -2.91% | 14.85 | 1.36 |
| 12/22 | 7,430 | 7,430 | 7,340 | 7,380 | +1.37% | 7,800 | 761億9222万 | -0.71% | 15.22 | 1.39 |
| 12/21 | 7,300 | 7,340 | 7,280 | 7,280 | -0.82% | 12,400 | 751億5981万 | -2.12% | 15.01 | 1.37 |
| 12/20 | 7,300 | 7,340 | 7,290 | 7,340 | +0.55% | 6,200 | 757億7926万 | -1.42% | 15.13 | 1.38 |
| 12/19 | 7,350 | 7,350 | 7,280 | 7,300 | -0.68% | 16,500 | 753億6629万 | -2.04% | 15.05 | 1.38 |
| 12/18 | 7,420 | 7,420 | 7,340 | 7,350 | -0.94% | 10,500 | 758億8250万 | -1.43% | 15.15 | 1.39 |
| 12/15 | 7,460 | 7,480 | 7,420 | 7,420 | +0.13% | 17,600 | 766億519万 | -0.59% | 15.3 | 1.4 |
| 12/14 | 7,460 | 7,460 | 7,380 | 7,410 | +0.14% | 6,600 | 765億195万 | -0.67% | 15.28 | 1.4 |
| 12/13 | 7,350 | 7,430 | 7,350 | 7,400 | 0% | 5,700 | 763億9871万 | -0.72% | 15.26 | 1.4 |
| 12/12 | 7,370 | 7,440 | 7,350 | 7,400 | 0% | 5,200 | 763億9871万 | -0.59% | 15.26 | 1.4 |
| 12/11 | 7,340 | 7,420 | 7,320 | 7,400 | +0.82% | 6,200 | 763億9871万 | -0.44% | 15.26 | 1.4 |
| 12/08 | 7,330 | 7,380 | 7,300 | 7,340 | +0.14% | 12,700 | 757億7926万 | -1.16% | 15.13 | 1.38 |
| 12/07 | 7,430 | 7,430 | 7,270 | 7,330 | +0.55% | 18,600 | 756億7601万 | -1.15% | 15.11 | 1.38 |
| 12/06 | 7,280 | 7,420 | 7,170 | 7,290 | -1.88% | 27,400 | 752億6305万 | -1.47% | 15.03 | 1.38 |
| 12/05 | 7,490 | 7,490 | 7,420 | 7,430 | -0.8% | 11,300 | 767億843万 | +0.39% | 15.32 | 1.4 |
| 12/04 | 7,520 | 7,570 | 7,440 | 7,490 | -0.4% | 8,500 | 773億2788万 | +1.23% | 15.44 | 1.41 |
| 12/01 | 7,500 | 7,530 | 7,490 | 7,520 | -0.53% | 6,800 | 776億3760万 | +1.81% | 15.5 | 1.42 |
| 11/30 | 7,510 | 7,600 | 7,510 | 7,560 | +0.67% | 14,100 | 780億5057万 | +2.54% | 15.59 | 1.43 |
| 11/29 | 7,460 | 7,570 | 7,440 | 7,510 | -0.4% | 7,500 | 775億3436万 | +2.07% | 15.48 | 1.42 |
| 11/28 | 7,560 | 7,570 | 7,480 | 7,540 | -0.26% | 6,500 | 778億4409万 | +2.67% | 15.55 | 1.42 |
| 11/27 | 7,510 | 7,630 | 7,490 | 7,560 | +0.67% | 9,000 | 780億5057万 | +3.17% | 15.59 | 1.43 |
| 11/24 | 7,490 | 7,560 | 7,480 | 7,510 | +0.27% | 7,700 | 775億3436万 | +2.72% | 15.48 | 1.42 |
| 11/22 | 7,450 | 7,500 | 7,450 | 7,490 | +0.54% | 7,600 | 773億2788万 | +2.62% | 15.44 | 1.41 |
| 11/21 | 7,570 | 7,570 | 7,450 | 7,450 | -0.67% | 8,800 | 769億1491万 | +2.28% | 15.36 | 1.41 |
| 11/20 | 7,650 | 7,660 | 7,490 | 7,500 | -1.57% | 15,600 | 774億3112万 | +3.14% | 15.46 | 1.41 |
| 11/17 | 7,510 | 7,620 | 7,510 | 7,620 | +1.46% | 14,800 | 786億7002万 | +5.02% | 15.71 | 1.44 |
| 11/16 | 7,520 | 7,550 | 7,420 | 7,510 | +0.54% | 11,900 | 775億3436万 | +3.7% | 15.48 | 1.42 |
| 11/15 | 7,500 | 7,550 | 7,410 | 7,470 | -0.4% | 14,900 | 771億2140万 | +3.36% | 15.4 | 1.41 |
| 11/14 | 7,430 | 7,570 | 7,400 | 7,500 | +0.94% | 10,900 | 774億3112万 | +3.91% | 15.46 | 1.41 |
| 11/13 | 7,320 | 7,470 | 7,320 | 7,430 | -1.2% | 12,700 | 767億843万 | +3.07% | 15.32 | 1.4 |
| 11/10 | 7,380 | 7,520 | 7,380 | 7,520 | +2.59% | 14,100 | 776億3760万 | +4.44% | 15.5 | 1.42 |
| 11/09 | 7,300 | 7,360 | 7,280 | 7,330 | +0.96% | 5,400 | 756億7601万 | +2.06% | 15.11 | 1.38 |
| 11/08 | 7,230 | 7,310 | 7,220 | 7,260 | +1.54% | 12,400 | 749億5332万 | +1.16% | 14.97 | 1.37 |
| 11/07 | 7,120 | 7,260 | 7,120 | 7,150 | +0.42% | 10,900 | 738億1767万 | -0.43% | 14.74 | 1.35 |
| 11/06 | 7,220 | 7,300 | 7,110 | 7,120 | -1.39% | 13,900 | 735億794万 | -0.95% | 14.68 | 1.34 |
| 11/02 | 7,200 | 7,220 | 7,130 | 7,220 | +2.12% | 9,800 | 745億4036万 | +0.32% | 14.89 | 1.36 |
| 11/01 | 6,930 | 7,110 | 6,930 | 7,070 | +2.02% | 13,800 | 729億9174万 | -1.87% | 14.58 | 1.33 |
| 10/31 | 6,880 | 6,950 | 6,790 | 6,930 | -5.46% | 27,400 | 715億4635万 | -4% | 14.29 | 1.31 |
| 10/30 | 7,380 | 7,380 | 7,260 | 7,330 | -0.68% | 9,100 | 756億7601万 | +1.27% | 15.11 | 1.38 |
| 10/27 | 7,240 | 7,380 | 7,240 | 7,380 | +2.79% | 6,700 | 761億9222万 | +1.92% | 15.22 | 1.39 |
| 10/26 | 7,180 | 7,210 | 7,150 | 7,180 | -0.14% | 7,400 | 741億2739万 | -0.88% | 14.8 | 1.35 |
| 10/25 | 7,260 | 7,260 | 7,150 | 7,190 | +0.14% | 9,400 | 742億3063万 | -0.91% | 14.82 | 1.36 |
| 10/24 | 7,160 | 7,230 | 7,060 | 7,180 | +0.28% | 10,900 | 741億2739万 | -1.27% | 14.8 | 1.35 |
| 10/23 | 7,180 | 7,200 | 7,160 | 7,160 | +0.28% | 8,500 | 739億2091万 | -1.77% | 14.76 | 1.35 |
| 10/20 | 7,140 | 7,150 | 7,060 | 7,140 | 0% | 7,900 | 737億1443万 | -2.27% | 14.72 | 1.35 |
| 10/19 | 7,150 | 7,160 | 7,100 | 7,140 | -0.83% | 11,200 | 737億1443万 | -2.5% | 14.72 | 1.35 |
| 10/18 | 7,280 | 7,280 | 7,110 | 7,200 | +0.98% | 9,000 | 743億3388万 | -1.99% | 14.85 | 1.36 |
| 10/17 | 7,150 | 7,190 | 7,070 | 7,130 | 0% | 7,500 | 736億1118万 | -3.2% | 14.7 | 1.35 |
| 10/16 | 7,120 | 7,170 | 7,060 | 7,130 | +0.14% | 12,200 | 736億1118万 | -3.48% | 14.7 | 1.35 |
| 10/13 | 7,220 | 7,230 | 7,070 | 7,120 | -1.79% | 10,400 | 735億794万 | -3.87% | 14.68 | 1.34 |
| 10/12 | 7,140 | 7,250 | 7,100 | 7,250 | +1.54% | 9,100 | 748億5008万 | -2.44% | 14.95 | 1.37 |
| 10/11 | 7,210 | 7,230 | 7,130 | 7,140 | -1.65% | 13,200 | 737億1443万 | -4.16% | 14.72 | 1.35 |
| 10/10 | 7,280 | 7,300 | 7,230 | 7,260 | 0% | 12,100 | 749億5332万 | -2.84% | 14.97 | 1.37 |
| 10/06 | 7,290 | 7,320 | 7,230 | 7,260 | +0.69% | 10,400 | 749億5332万 | -3.02% | 14.97 | 1.37 |
| 10/05 | 7,170 | 7,240 | 7,140 | 7,210 | +2.12% | 14,200 | 744億3712万 | -3.82% | 14.87 | 1.36 |
| 10/04 | 7,100 | 7,150 | 7,050 | 7,060 | -2.22% | 15,000 | 728億8849万 | -6.02% | 14.56 | 1.33 |
| 10/03 | 7,350 | 7,350 | 7,210 | 7,220 | -1.77% | 13,400 | 745億4036万 | -4.16% | 14.89 | 1.36 |
| 10/02 | 7,340 | 7,410 | 7,330 | 7,350 | +0.14% | 14,900 | 758億8250万 | -2.66% | 15.15 | 1.39 |
| 09/29 | 7,410 | 7,470 | 7,300 | 7,340 | 0% | 15,300 | 757億7926万 | -2.91% | 15.19 | 1.39 |
| 09/28 | 7,350 | 7,380 | 7,260 | 7,340 | -1.08% | 12,500 | 757億7926万 | -3% | 15.19 | 1.39 |
| 09/27 | 7,410 | 7,420 | 7,320 | 7,420 | +0.13% | 17,400 | 766億519万 | -2.05% | 15.36 | 1.41 |
| 09/26 | 7,400 | 7,450 | 7,340 | 7,410 | -0.13% | 9,700 | 765億195万 | -2.23% | 15.34 | 1.41 |
| 09/25 | 7,520 | 7,520 | 7,390 | 7,420 | +0.27% | 10,600 | 766億519万 | -2.08% | 15.36 | 1.41 |
| 09/22 | 7,440 | 7,470 | 7,390 | 7,400 | -0.54% | 14,400 | 763億9871万 | -2.31% | 15.32 | 1.4 |
| 09/21 | 7,520 | 7,600 | 7,420 | 7,440 | -0.8% | 12,900 | 768億1167万 | -1.76% | 15.4 | 1.41 |
| 09/20 | 7,550 | 7,620 | 7,500 | 7,500 | -1.06% | 12,300 | 774億3112万 | -0.95% | 15.52 | 1.42 |
| 09/19 | 7,610 | 7,610 | 7,520 | 7,580 | -0.39% | 17,000 | 782億5705万 | +0.13% | 15.69 | 1.44 |
| 09/15 | 7,580 | 7,650 | 7,500 | 7,610 | +0.53% | 17,100 | 785億6678万 | +0.55% | 15.75 | 1.44 |
| 09/14 | 7,570 | 7,590 | 7,530 | 7,570 | 0% | 9,400 | 781億5381万 | +0.13% | 15.67 | 1.44 |
| 09/13 | 7,710 | 7,740 | 7,530 | 7,570 | -1.82% | 14,200 | 781億5381万 | +0.24% | 15.67 | 1.44 |
| 09/12 | 7,670 | 7,730 | 7,670 | 7,710 | +0.13% | 2,500 | 795億9919万 | +2.17% | 15.96 | 1.46 |
| 09/11 | 7,660 | 7,750 | 7,630 | 7,700 | +0.52% | 18,300 | 794億9595万 | +2.28% | 15.94 | 1.46 |
| 09/08 | 7,690 | 7,760 | 7,650 | 7,660 | +0.26% | 16,100 | 790億8298万 | +2.04% | 15.85 | 1.45 |
| 09/07 | 7,610 | 7,740 | 7,610 | 7,640 | -1.04% | 12,600 | 788億7650万 | +2.07% | 15.81 | 1.45 |
| 09/06 | 7,740 | 7,760 | 7,690 | 7,720 | 0% | 12,200 | 797億243万 | +3.42% | 15.98 | 1.46 |
| 09/05 | 7,680 | 7,720 | 7,650 | 7,720 | +0.52% | 8,800 | 797億243万 | +3.72% | 15.98 | 1.46 |
| 09/04 | 7,610 | 7,700 | 7,610 | 7,680 | +0.92% | 11,500 | 792億8947万 | +3.56% | 15.9 | 1.46 |
| 09/01 | 7,530 | 7,620 | 7,510 | 7,610 | +1.06% | 9,400 | 785億6678万 | +3.06% | 15.75 | 1.44 |
| 08/31 | 7,530 | 7,590 | 7,500 | 7,530 | -0.79% | 18,900 | 777億4084万 | +2.37% | 15.58 | 1.43 |
