株価チャート
2023/09/25～2024/02/21
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 |
| 02/21 | 1,544 | 1,625 | 1,454 | 1,455 | -3.26% | 22,600 | 85億4441万 | -25.31% | 39.36 | 2.97 |
| 02/20 | 1,494 | 1,584 | 1,408 | 1,504 | +3.3% | 54,800 | 88億3216万 | -23.85% | 40.69 | 3.07 |
| 02/19 | 1,373 | 1,503 | 1,373 | 1,456 | +6.28% | 49,800 | 85億5028万 | -27.16% | 39.39 | 2.98 |
| 02/16 | 1,280 | 1,408 | 1,250 | 1,370 | -10.92% | 211,000 | 80億4525万 | -32.25% | 37.06 | 2.8 |
| 02/15 | 1,538 | 1,538 | 1,538 | 1,538 | -24.53% | 7,500 | 90億3182万 | -24.9% | 41.61 | 3.14 |
| 02/14 | 2,010 | 2,090 | 1,971 | 2,038 | -0.34% | 26,600 | 119億6805万 | -1.45% | 55.13 | 4.17 |
| 02/13 | 2,100 | 2,100 | 2,015 | 2,045 | +0.44% | 19,800 | 120億916万 | -1.11% | 55.32 | 4.18 |
| 02/09 | 2,064 | 2,064 | 2,020 | 2,036 | -1.26% | 9,300 | 119億5630万 | -1.4% | 55.08 | 4.16 |
| 02/08 | 2,135 | 2,147 | 2,046 | 2,062 | -1.58% | 14,100 | 121億899万 | -0.24% | 55.78 | 4.21 |
| 02/07 | 2,160 | 2,165 | 2,041 | 2,095 | -3.01% | 20,700 | 123億278万 | +1.45% | 56.68 | 4.28 |
| 02/06 | 2,171 | 2,209 | 2,120 | 2,160 | -0.41% | 10,300 | 126億8449万 | +4.65% | 58.43 | 4.42 |
| 02/05 | 2,236 | 2,263 | 2,156 | 2,169 | -2.95% | 25,200 | 127億3734万 | +5.39% | 58.68 | 4.43 |
| 02/02 | 2,116 | 2,272 | 2,067 | 2,235 | +9.83% | 55,700 | 131億2492万 | +9.13% | 60.46 | 4.57 |
| 02/01 | 2,078 | 2,099 | 2,028 | 2,035 | -3.1% | 7,800 | 120億1148万 | +0.05% | 55.05 | 4.16 |
| 01/31 | 2,112 | 2,139 | 2,051 | 2,100 | -2.37% | 11,900 | 123億9514万 | +3.4% | 56.81 | 4.29 |
| 01/30 | 2,110 | 2,177 | 2,108 | 2,151 | +4.42% | 18,900 | 126億9616万 | +6.12% | 58.19 | 4.4 |
| 01/29 | 2,078 | 2,100 | 2,001 | 2,060 | -0.58% | 21,500 | 121億5904万 | +1.83% | 55.73 | 4.21 |
| 01/26 | 2,030 | 2,074 | 2,006 | 2,072 | +1.07% | 13,200 | 122億2987万 | +2.37% | 56.05 | 4.24 |
| 01/25 | 2,050 | 2,080 | 2,001 | 2,050 | 0% | 14,200 | 121億2万 | +1.33% | 55.46 | 4.19 |
| 01/24 | 2,044 | 2,052 | 2,016 | 2,050 | +0.29% | 2,700 | 121億2万 | +1.13% | 55.46 | 4.19 |
| 01/23 | 2,088 | 2,115 | 1,983 | 2,044 | -1.49% | 9,900 | 120億6460万 | +0.94% | 55.3 | 4.18 |
| 01/22 | 2,014 | 2,088 | 2,000 | 2,075 | +3.34% | 11,900 | 122億4758万 | +2.37% | 56.13 | 4.24 |
| 01/19 | 1,922 | 2,026 | 1,922 | 2,008 | +4.64% | 23,000 | 118億5211万 | -0.89% | 54.32 | 4.1 |
| 01/18 | 2,006 | 2,006 | 1,907 | 1,919 | -3.28% | 27,800 | 113億2680万 | -5.47% | 51.91 | 3.92 |
| 01/17 | 2,126 | 2,127 | 1,984 | 1,984 | -6.68% | 25,000 | 117億1046万 | -2.55% | 53.67 | 4.06 |
| 01/16 | 2,130 | 2,184 | 2,071 | 2,126 | +0.85% | 13,300 | 125億4860万 | +4.11% | 57.51 | 4.35 |
| 01/15 | 2,036 | 2,121 | 2,021 | 2,108 | +4.51% | 20,600 | 124億4236万 | +3.23% | 57.03 | 4.31 |
| 01/12 | 2,009 | 2,059 | 1,987 | 2,017 | 0% | 12,100 | 119億524万 | -1.27% | 54.57 | 4.12 |
| 01/11 | 2,059 | 2,059 | 1,970 | 2,017 | -1.13% | 18,300 | 119億524万 | -1.56% | 54.57 | 4.12 |
| 01/10 | 2,000 | 2,060 | 1,990 | 2,040 | +0.49% | 7,800 | 120億4099万 | -0.68% | 55.19 | 4.17 |
| 01/09 | 2,017 | 2,090 | 1,985 | 2,030 | +1.96% | 20,800 | 119億8197万 | -1.55% | 54.92 | 4.15 |
| 01/05 | 2,061 | 2,067 | 1,977 | 1,991 | -3.82% | 18,800 | 117億5177万 | -3.96% | 53.86 | 4.07 |
| 01/04 | 2,002 | 2,094 | 1,959 | 2,070 | +2.37% | 22,800 | 122億1807万 | -0.86% | 56 | 4.23 |
| 2023 |
| 12/29 | 2,072 | 2,073 | 2,012 | 2,022 | -2.13% | 16,300 | 119億3475万 | -3.85% | 20.3 | 4.51 |
| 12/28 | 2,000 | 2,079 | 1,980 | 2,066 | +2.38% | 13,600 | 121億9446万 | -2.73% | 20.74 | 4.61 |
| 12/27 | 1,889 | 2,036 | 1,884 | 2,018 | +5.65% | 28,000 | 119億1114万 | -5.92% | 20.26 | 4.5 |
| 12/26 | 1,891 | 1,966 | 1,889 | 1,910 | +1.27% | 17,500 | 112億7367万 | -11.98% | 19.18 | 4.26 |
| 12/25 | 1,977 | 1,995 | 1,851 | 1,886 | -3.28% | 34,400 | 111億3202万 | -14.39% | 18.94 | 4.21 |
| 12/22 | 1,998 | 2,079 | 1,931 | 1,950 | -2.99% | 32,000 | 114億5127万 | -12.75% | 19.48 | 4.33 |
| 12/21 | 2,020 | 2,076 | 2,010 | 2,010 | -1.86% | 13,100 | 118億362万 | -11.3% | 20.08 | 4.46 |
| 12/20 | 2,069 | 2,156 | 2,040 | 2,048 | -1.54% | 22,600 | 120億2677万 | -10.49% | 20.46 | 4.54 |
| 12/19 | 2,050 | 2,080 | 2,019 | 2,080 | +0.82% | 15,100 | 122億1469万 | -9.96% | 20.78 | 4.61 |
| 12/18 | 2,108 | 2,108 | 2,045 | 2,063 | -3.64% | 9,900 | 121億1486万 | -11.54% | 20.61 | 4.58 |
| 12/15 | 1,988 | 2,170 | 1,988 | 2,141 | +7% | 25,200 | 125億7291万 | -9.09% | 21.39 | 4.75 |
| 12/14 | 2,062 | 2,097 | 1,962 | 2,001 | -4.03% | 20,300 | 117億5077万 | -15.92% | 19.99 | 4.44 |
| 12/13 | 2,058 | 2,109 | 2,056 | 2,085 | +1.26% | 10,500 | 122億4405万 | -13.81% | 20.83 | 4.63 |
| 12/12 | 2,105 | 2,105 | 2,058 | 2,059 | -1.86% | 15,300 | 120億9137万 | -16.27% | 20.57 | 4.57 |
| 12/11 | 2,070 | 2,130 | 2,060 | 2,098 | +1.35% | 17,500 | 123億2040万 | -15.84% | 20.96 | 4.65 |
| 12/08 | 2,139 | 2,139 | 2,055 | 2,070 | -3.23% | 18,800 | 121億5597万 | -18.05% | 20.68 | 4.59 |
| 12/07 | 2,136 | 2,162 | 2,060 | 2,139 | +0.9% | 25,500 | 125億6117万 | -16.48% | 21.37 | 4.75 |
| 12/06 | 2,134 | 2,226 | 2,112 | 2,120 | -0.66% | 29,600 | 124億4959万 | -18.52% | 21.18 | 4.7 |
| 12/05 | 2,150 | 2,150 | 2,092 | 2,134 | -1.43% | 32,600 | 125億3180万 | -19.14% | 21.32 | 4.73 |
| 12/04 | 2,213 | 2,229 | 2,130 | 2,165 | +0.09% | 27,100 | 127億1385万 | -18.46% | 21.63 | 4.8 |
| 12/01 | 2,216 | 2,216 | 2,120 | 2,163 | -3.57% | 49,500 | 127億210万 | -18.93% | 21.61 | 4.8 |
| 11/30 | 2,304 | 2,310 | 2,226 | 2,243 | -2.69% | 21,100 | 131億7190万 | -16.43% | 22.41 | 4.98 |
| 11/29 | 2,364 | 2,450 | 2,304 | 2,305 | -2.45% | 27,300 | 135億3599万 | -14.57% | 23.03 | 5.11 |
| 11/28 | 2,450 | 2,450 | 2,348 | 2,363 | -3.2% | 24,800 | 138億7659万 | -12.68% | 23.61 | 5.24 |
| 11/27 | 2,537 | 2,540 | 2,423 | 2,441 | -4.27% | 29,200 | 143億3465万 | -10.26% | 24.38 | 5.42 |
| 11/24 | 2,570 | 2,630 | 2,520 | 2,550 | -0.97% | 23,200 | 149億7474万 | -6.49% | 25.47 | 5.66 |
| 11/22 | 2,629 | 2,629 | 2,566 | 2,575 | -3.2% | 19,300 | 150億1083万 | -5.82% | 25.53 | 5.67 |
| 11/21 | 2,729 | 2,729 | 2,623 | 2,660 | -2.56% | 21,500 | 155億633万 | -3.1% | 26.38 | 5.86 |
| 11/20 | 2,730 | 2,789 | 2,674 | 2,730 | +1.34% | 39,700 | 159億1439万 | -0.76% | 27.07 | 6.01 |
| 11/17 | 2,697 | 2,720 | 2,611 | 2,694 | -0.52% | 34,600 | 157億453万 | -2.21% | 26.71 | 5.93 |
| 11/16 | 2,916 | 2,924 | 2,649 | 2,708 | +5.53% | 121,600 | 157億8615万 | -2.13% | 26.85 | 5.96 |
| 11/15 | 2,539 | 2,612 | 2,440 | 2,566 | -0.89% | 47,100 | 149億5836万 | -7.83% | 25.45 | 5.65 |
| 11/14 | 2,719 | 2,719 | 2,560 | 2,589 | -1.93% | 21,100 | 150億9244万 | -7.9% | 25.67 | 5.7 |
| 11/13 | 2,650 | 2,709 | 2,605 | 2,640 | -0.19% | 19,400 | 153億8974万 | -7.07% | 26.18 | 5.81 |
| 11/10 | 2,742 | 2,742 | 2,621 | 2,645 | -4.2% | 19,700 | 154億1889万 | -8% | 26.23 | 5.83 |
| 11/09 | 2,912 | 2,920 | 2,751 | 2,761 | -6.79% | 27,100 | 160億9511万 | -4.86% | 27.38 | 6.08 |
| 11/08 | 3,090 | 3,210 | 2,948 | 2,962 | -4.14% | 27,700 | 172億6683万 | +1.51% | 29.37 | 6.52 |
| 11/07 | 2,948 | 3,180 | 2,889 | 3,090 | +6.3% | 39,900 | 180億1300万 | +5.46% | 30.64 | 6.81 |
| 11/06 | 2,902 | 2,998 | 2,902 | 2,907 | -0.48% | 15,600 | 169億4621万 | -1.22% | 28.83 | 6.4 |
| 11/02 | 2,905 | 2,975 | 2,902 | 2,921 | -0.71% | 14,000 | 170億2782万 | -1.55% | 28.97 | 6.43 |
| 11/01 | 3,120 | 3,120 | 2,942 | 2,942 | -7.48% | 27,500 | 171億5024万 | -1.64% | 29.17 | 6.48 |
| 10/31 | 2,950 | 3,290 | 2,940 | 3,180 | +4.78% | 88,500 | 185億3765万 | +5.96% | 31.53 | 7 |
| 10/30 | 2,565 | 3,035 | 2,558 | 3,035 | +19.87% | 77,500 | 176億9238万 | +1.71% | 30.1 | 6.68 |
| 10/27 | 2,481 | 2,577 | 2,460 | 2,532 | +1.77% | 14,300 | 147億6016万 | -14.6% | 25.11 | 5.58 |
| 10/26 | 2,502 | 2,535 | 2,460 | 2,488 | -3.04% | 23,400 | 145億367万 | -16.09% | 24.67 | 5.48 |
| 10/25 | 2,638 | 2,682 | 2,555 | 2,566 | -1.27% | 13,000 | 149億5836万 | -12.93% | 25.45 | 5.65 |
| 10/24 | 2,450 | 2,634 | 2,404 | 2,599 | +3.96% | 70,000 | 151億1565万 | -11.27% | 25.71 | 5.71 |
| 10/23 | 2,670 | 2,719 | 2,500 | 2,500 | -7.68% | 37,100 | 145億3987万 | -14.21% | 24.73 | 5.49 |
| 10/20 | 2,601 | 2,741 | 2,584 | 2,708 | +2.69% | 38,500 | 157億4959万 | -6.85% | 26.79 | 5.95 |
| 10/19 | 2,659 | 2,693 | 2,578 | 2,637 | -2.66% | 38,700 | 153億3666万 | -8.85% | 26.09 | 5.79 |
| 10/18 | 2,830 | 2,830 | 2,688 | 2,709 | -4.78% | 48,400 | 157億5540万 | -6.07% | 26.8 | 5.95 |
| 10/17 | 2,849 | 2,910 | 2,800 | 2,845 | +1.25% | 16,400 | 165億4637万 | -0.8% | 28.15 | 6.25 |
| 10/16 | 2,836 | 2,946 | 2,794 | 2,810 | -1.51% | 36,800 | 163億4281万 | -1.4% | 27.8 | 6.17 |
| 10/13 | 2,973 | 2,988 | 2,839 | 2,853 | -4.04% | 53,000 | 165億9290万 | +0.6% | 28.23 | 6.27 |
| 10/12 | 3,105 | 3,105 | 2,932 | 2,973 | -5.02% | 77,600 | 172億9081万 | +5.46% | 29.41 | 6.53 |
| 10/11 | 3,250 | 3,350 | 3,125 | 3,130 | -3.69% | 51,700 | 182億392万 | +11.91% | 30.97 | 6.88 |
| 10/10 | 3,360 | 3,490 | 3,185 | 3,250 | -2.99% | 67,500 | 189億183万 | +17.63% | 32.15 | 7.14 |
| 10/06 | 3,465 | 3,585 | 3,350 | 3,350 | -3.46% | 114,200 | 194億8343万 | +22.85% | 33.14 | 7.36 |
| 10/05 | 3,255 | 3,490 | 3,185 | 3,470 | +4.52% | 148,400 | 201億8134万 | +29.09% | 34.33 | 7.62 |
| 10/04 | 3,045 | 3,485 | 3,040 | 3,320 | +4.9% | 167,700 | 193億895万 | +25.52% | 32.85 | 7.29 |
| 10/03 | 3,230 | 3,375 | 3,125 | 3,165 | -2.91% | 94,200 | 184億748万 | +21.31% | 31.31 | 6.95 |
| 10/02 | 3,475 | 3,485 | 3,230 | 3,260 | -4.96% | 173,200 | 189億5999万 | +26.7% | 32.25 | 7.16 |
| 09/29 | 3,460 | 3,610 | 3,360 | 3,430 | -1.72% | 267,400 | 199億4870万 | +35.63% | 33.93 | 6.09 |
| 09/28 | 3,525 | 3,650 | 3,255 | 3,490 | -1.13% | 556,800 | 202億9766万 | +40.9% | 34.53 | 6.2 |
| 09/27 | 3,120 | 3,565 | 3,090 | 3,530 | +10.66% | 636,500 | 205億3030万 | +45.63% | 34.92 | 6.27 |
| 09/26 | 2,765 | 3,235 | 2,711 | 3,190 | +15.41% | 632,900 | 185億5288万 | +34.49% | 31.56 | 5.66 |
| 09/25 | 2,558 | 2,790 | 2,470 | 2,764 | +7.93% | 138,800 | 160億7528万 | +18.83% | 27.35 | 4.91 |
