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 | 1,162 | 1,163 | 1,145 | 1,156 | -0.52% | 24,100 | 220億3902万 | -1.03% | 13.31 | 0.5 |
| 02/07 | 1,162 | 1,167 | 1,159 | 1,162 | 0% | 12,000 | 221億5341万 | -0.34% | 13.37 | 0.5 |
| 02/06 | 1,170 | 1,174 | 1,162 | 1,162 | -0.68% | 14,000 | 221億5341万 | -0.17% | 13.37 | 0.5 |
| 02/05 | 1,165 | 1,170 | 1,163 | 1,170 | +0.52% | 14,000 | 223億592万 | +0.78% | 13.47 | 0.5 |
| 02/02 | 1,171 | 1,171 | 1,156 | 1,164 | -0.6% | 15,900 | 221億9154万 | +0.61% | 13.4 | 0.5 |
| 02/01 | 1,175 | 1,175 | 1,167 | 1,171 | -0.26% | 12,300 | 223億2499万 | +1.47% | 13.48 | 0.5 |
| 01/31 | 1,169 | 1,174 | 1,164 | 1,174 | +0.77% | 10,600 | 223億8218万 | +2% | 13.51 | 0.51 |
| 01/30 | 1,180 | 1,180 | 1,165 | 1,165 | -0.94% | 15,900 | 222億1060万 | +1.57% | 13.41 | 0.5 |
| 01/29 | 1,169 | 1,178 | 1,164 | 1,176 | +1.38% | 12,800 | 224億2031万 | +2.71% | 13.54 | 0.51 |
| 01/26 | 1,168 | 1,168 | 1,158 | 1,160 | -0.68% | 15,500 | 221億1528万 | +1.67% | 13.35 | 0.5 |
| 01/25 | 1,158 | 1,169 | 1,157 | 1,168 | +0.69% | 13,800 | 222億6779万 | +2.55% | 13.44 | 0.5 |
| 01/24 | 1,172 | 1,172 | 1,156 | 1,160 | -1.02% | 19,800 | 221億1528万 | +2.11% | 13.35 | 0.5 |
| 01/23 | 1,177 | 1,178 | 1,168 | 1,172 | -0.26% | 11,600 | 223億4405万 | +3.44% | 13.49 | 0.5 |
| 01/22 | 1,167 | 1,177 | 1,167 | 1,175 | +1.12% | 9,000 | 224億125万 | +3.98% | 13.52 | 0.51 |
| 01/19 | 1,164 | 1,167 | 1,159 | 1,162 | -0.17% | 11,200 | 221億5341万 | +3.01% | 13.37 | 0.5 |
| 01/18 | 1,178 | 1,178 | 1,164 | 1,164 | -0.34% | 7,400 | 221億9154万 | +3.37% | 13.4 | 0.5 |
| 01/17 | 1,181 | 1,187 | 1,168 | 1,168 | -0.17% | 14,900 | 222億6779万 | +3.91% | 13.44 | 0.5 |
| 01/16 | 1,185 | 1,185 | 1,170 | 1,170 | -1.1% | 12,500 | 223億592万 | +4.37% | 13.47 | 0.5 |
| 01/15 | 1,168 | 1,184 | 1,165 | 1,183 | +1.72% | 22,800 | 225億5377万 | +5.72% | 13.62 | 0.51 |
| 01/12 | 1,174 | 1,179 | 1,161 | 1,163 | -0.94% | 15,200 | 221億7247万 | +4.21% | 13.39 | 0.5 |
| 01/11 | 1,182 | 1,183 | 1,174 | 1,174 | -0.68% | 22,600 | 223億8218万 | +5.29% | 13.51 | 0.51 |
| 01/10 | 1,174 | 1,186 | 1,166 | 1,182 | +0.85% | 20,900 | 225億3470万 | +6.2% | 13.61 | 0.51 |
| 01/09 | 1,178 | 1,187 | 1,166 | 1,172 | -0.17% | 20,100 | 223億4405万 | +5.59% | 13.49 | 0.5 |
| 01/05 | 1,154 | 1,200 | 1,151 | 1,174 | +1.73% | 44,000 | 223億8218万 | +5.96% | 13.51 | 0.51 |
| 01/04 | 1,112 | 1,154 | 1,110 | 1,154 | +3.96% | 44,300 | 220億89万 | +4.34% | 13.28 | 0.5 |
| 2023 |
| 12/29 | 1,107 | 1,112 | 1,101 | 1,110 | +0.73% | 29,400 | 211億6203万 | +0.54% | 12.78 | 0.48 |
| 12/28 | 1,091 | 1,102 | 1,088 | 1,102 | +1.47% | 13,100 | 210億951万 | -0.18% | 12.68 | 0.47 |
| 12/27 | 1,083 | 1,088 | 1,081 | 1,086 | +0.56% | 27,000 | 207億447万 | -1.54% | 12.5 | 0.47 |
| 12/26 | 1,089 | 1,093 | 1,076 | 1,080 | -0.83% | 35,100 | 205億9008万 | -2.09% | 12.43 | 0.47 |
| 12/25 | 1,101 | 1,101 | 1,087 | 1,089 | 0% | 10,400 | 207億6167万 | -1.36% | 12.53 | 0.47 |
| 12/22 | 1,087 | 1,094 | 1,086 | 1,089 | +0.18% | 10,700 | 207億6167万 | -1.36% | 12.53 | 0.47 |
| 12/21 | 1,089 | 1,094 | 1,084 | 1,087 | -0.64% | 14,400 | 207億2354万 | -1.45% | 12.51 | 0.47 |
| 12/20 | 1,099 | 1,109 | 1,089 | 1,094 | -0.36% | 31,700 | 208億5699万 | -0.73% | 12.59 | 0.47 |
| 12/19 | 1,088 | 1,098 | 1,088 | 1,098 | +0.92% | 8,300 | 209億3325万 | -0.27% | 12.64 | 0.47 |
| 12/18 | 1,095 | 1,095 | 1,080 | 1,088 | -0.73% | 14,000 | 207億4260万 | -1.09% | 12.52 | 0.47 |
| 12/15 | 1,094 | 1,097 | 1,090 | 1,096 | +0.18% | 12,300 | 208億9512万 | -0.27% | 12.62 | 0.47 |
| 12/14 | 1,110 | 1,110 | 1,094 | 1,094 | -1% | 17,900 | 208億5699万 | -0.27% | 12.59 | 0.47 |
| 12/13 | 1,111 | 1,111 | 1,103 | 1,105 | -0.54% | 10,800 | 210億6671万 | +0.82% | 12.72 | 0.48 |
| 12/12 | 1,118 | 1,121 | 1,108 | 1,111 | -0.36% | 21,700 | 211億8110万 | +1.46% | 12.79 | 0.48 |
| 12/11 | 1,114 | 1,116 | 1,107 | 1,115 | +0.81% | 13,600 | 212億5736万 | +2.01% | 12.83 | 0.48 |
| 12/08 | 1,107 | 1,111 | 1,098 | 1,106 | -0.09% | 26,500 | 210億8577万 | +1.28% | 12.73 | 0.48 |
| 12/07 | 1,112 | 1,115 | 1,107 | 1,107 | -0.98% | 18,400 | 211億484万 | +1.47% | 12.74 | 0.48 |
| 12/06 | 1,112 | 1,122 | 1,111 | 1,118 | +0.45% | 19,900 | 213億1455万 | +2.57% | 12.87 | 0.48 |
| 12/05 | 1,130 | 1,130 | 1,112 | 1,113 | -1.5% | 20,800 | 212億1923万 | +2.39% | 12.81 | 0.48 |
| 12/04 | 1,126 | 1,131 | 1,120 | 1,130 | +0.89% | 15,800 | 215億4333万 | +4.05% | 13.01 | 0.49 |
| 12/01 | 1,128 | 1,128 | 1,117 | 1,120 | -0.36% | 26,600 | 213億5268万 | +3.32% | 12.89 | 0.48 |
| 11/30 | 1,112 | 1,127 | 1,110 | 1,124 | +1.08% | 20,900 | 214億2894万 | +3.88% | 12.94 | 0.48 |
| 11/29 | 1,111 | 1,123 | 1,111 | 1,112 | -1.07% | 21,100 | 212億16万 | +3.06% | 12.8 | 0.48 |
| 11/28 | 1,110 | 1,124 | 1,110 | 1,124 | +1.35% | 22,300 | 214億2894万 | +4.36% | 12.94 | 0.48 |
| 11/27 | 1,100 | 1,112 | 1,097 | 1,109 | +1.46% | 30,400 | 211億4297万 | +3.16% | 12.76 | 0.48 |
| 11/24 | 1,101 | 1,101 | 1,093 | 1,093 | -0.27% | 21,700 | 208億3793万 | +1.86% | 12.58 | 0.47 |
| 11/22 | 1,088 | 1,101 | 1,088 | 1,096 | +0.74% | 21,600 | 208億9512万 | +2.24% | 12.62 | 0.47 |
| 11/21 | 1,085 | 1,092 | 1,083 | 1,088 | +0.18% | 29,600 | 207億4260万 | +1.59% | 12.52 | 0.47 |
| 11/20 | 1,091 | 1,102 | 1,085 | 1,086 | +0.09% | 39,900 | 207億447万 | +1.5% | 12.5 | 0.47 |
| 11/17 | 1,077 | 1,087 | 1,075 | 1,085 | +0.74% | 26,900 | 206億8541万 | +1.5% | 12.49 | 0.47 |
| 11/16 | 1,069 | 1,079 | 1,068 | 1,077 | +0.84% | 25,500 | 205億3289万 | +0.84% | 12.4 | 0.46 |
| 11/15 | 1,063 | 1,072 | 1,063 | 1,068 | +0.56% | 20,200 | 203億6130万 | 0% | 12.29 | 0.46 |
| 11/14 | 1,069 | 1,070 | 1,062 | 1,062 | -0.28% | 14,400 | 202億4692万 | -0.56% | 12.22 | 0.46 |
| 11/13 | 1,070 | 1,070 | 1,063 | 1,065 | -0.09% | 20,400 | 203億411万 | -0.28% | 12.26 | 0.46 |
| 11/10 | 1,062 | 1,070 | 1,059 | 1,066 | +0.57% | 22,500 | 203億2318万 | -0.09% | 12.27 | 0.46 |
| 11/09 | 1,049 | 1,060 | 1,035 | 1,060 | -0.19% | 60,500 | 202億879万 | -0.56% | 12.2 | 0.46 |
| 11/08 | 1,074 | 1,078 | 1,057 | 1,062 | -0.56% | 42,800 | 202億4692万 | -0.38% | 12.22 | 0.46 |
| 11/07 | 1,073 | 1,077 | 1,065 | 1,068 | -0.65% | 24,800 | 203億6130万 | +0.09% | 12.29 | 0.46 |
| 11/06 | 1,089 | 1,089 | 1,072 | 1,075 | -0.56% | 36,200 | 204億9476万 | +0.66% | 12.37 | 0.46 |
| 11/02 | 1,085 | 1,086 | 1,075 | 1,081 | -0.18% | 31,000 | 206億915万 | +1.12% | 12.44 | 0.47 |
| 11/01 | 1,079 | 1,083 | 1,075 | 1,083 | +0.93% | 36,000 | 206億4728万 | +1.12% | 12.47 | 0.47 |
| 10/31 | 1,064 | 1,073 | 1,056 | 1,073 | +0.75% | 27,000 | 204億5663万 | +0.09% | 12.35 | 0.46 |
| 10/30 | 1,075 | 1,075 | 1,064 | 1,065 | -1.21% | 83,100 | 203億411万 | -0.75% | 12.26 | 0.46 |
| 10/27 | 1,078 | 1,086 | 1,072 | 1,078 | +0.56% | 24,000 | 205億5195万 | +0.47% | 12.41 | 0.46 |
| 10/26 | 1,069 | 1,073 | 1,066 | 1,072 | +0.28% | 23,100 | 204億3756万 | -0.19% | 12.34 | 0.46 |
| 10/25 | 1,070 | 1,075 | 1,066 | 1,069 | +0.94% | 34,000 | 203億8037万 | -0.56% | 12.3 | 0.46 |
| 10/24 | 1,071 | 1,071 | 1,044 | 1,059 | -0.19% | 27,000 | 201億8972万 | -1.58% | 12.19 | 0.46 |
| 10/23 | 1,066 | 1,071 | 1,061 | 1,061 | -0.38% | 23,700 | 202億2785万 | -1.58% | 12.21 | 0.46 |
| 10/20 | 1,070 | 1,072 | 1,063 | 1,065 | -0.19% | 32,100 | 203億411万 | -1.3% | 12.26 | 0.46 |
| 10/19 | 1,073 | 1,080 | 1,065 | 1,067 | -0.65% | 31,200 | 203億4224万 | -1.2% | 12.28 | 0.46 |
| 10/18 | 1,074 | 1,075 | 1,067 | 1,074 | +0.56% | 14,500 | 204億7569万 | -0.65% | 12.36 | 0.46 |
| 10/17 | 1,069 | 1,071 | 1,061 | 1,068 | +0.95% | 13,700 | 203億6130万 | -1.29% | 12.29 | 0.46 |
| 10/16 | 1,061 | 1,065 | 1,052 | 1,058 | -0.75% | 23,800 | 201億7066万 | -2.31% | 12.18 | 0.46 |
| 10/13 | 1,071 | 1,071 | 1,062 | 1,066 | -0.37% | 18,700 | 203億2318万 | -1.84% | 12.27 | 0.46 |
| 10/12 | 1,070 | 1,071 | 1,064 | 1,070 | +0.38% | 14,200 | 203億9943万 | -1.74% | 12.32 | 0.46 |
| 10/11 | 1,076 | 1,077 | 1,066 | 1,066 | -0.93% | 17,500 | 203億2318万 | -2.29% | 12.27 | 0.46 |
| 10/10 | 1,070 | 1,078 | 1,064 | 1,076 | +1.99% | 51,700 | 205億1382万 | -1.74% | 12.38 | 0.46 |
| 10/06 | 1,044 | 1,056 | 1,043 | 1,055 | +0.48% | 41,200 | 201億1346万 | -3.92% | 12.14 | 0.45 |
| 10/05 | 1,044 | 1,052 | 1,035 | 1,050 | +2.04% | 42,800 | 200億1814万 | -4.63% | 12.09 | 0.45 |
| 10/04 | 1,040 | 1,048 | 1,026 | 1,029 | -2.09% | 74,100 | 196億1777万 | -6.79% | 11.84 | 0.44 |
| 10/03 | 1,083 | 1,083 | 1,050 | 1,051 | -3.49% | 92,300 | 200億3720万 | -5.06% | 12.1 | 0.45 |
| 10/02 | 1,106 | 1,113 | 1,087 | 1,089 | -1.54% | 75,600 | 207億6167万 | -1.8% | 12.53 | 0.47 |
| 09/29 | 1,106 | 1,129 | 1,095 | 1,106 | +0.82% | 104,400 | 210億8577万 | -0.27% | 12.73 | 0.48 |
| 09/28 | 1,101 | 1,110 | 1,095 | 1,097 | -2.4% | 107,200 | 209億1419万 | -1.08% | 12.63 | 0.48 |
| 09/27 | 1,111 | 1,126 | 1,108 | 1,124 | +1.26% | 216,200 | 214億2894万 | +1.35% | 12.94 | 0.49 |
| 09/26 | 1,103 | 1,111 | 1,098 | 1,110 | +1.09% | 54,300 | 211億6203万 | +0.27% | 12.78 | 0.48 |
| 09/25 | 1,096 | 1,099 | 1,081 | 1,098 | +1.76% | 93,800 | 209億3325万 | -0.63% | 12.64 | 0.48 |
| 09/22 | 1,083 | 1,085 | 1,072 | 1,079 | -1.46% | 151,600 | 205億7102万 | -2.26% | 12.42 | 0.47 |
| 09/21 | 1,099 | 1,103 | 1,095 | 1,095 | +0.18% | 33,900 | 208億7606万 | -0.9% | 12.6 | 0.48 |
| 09/20 | 1,111 | 1,111 | 1,092 | 1,093 | -0.73% | 91,000 | 208億3793万 | -1% | 12.58 | 0.48 |
| 09/19 | 1,086 | 1,101 | 1,083 | 1,101 | +0.92% | 102,100 | 209億9045万 | -0.27% | 12.67 | 0.48 |
| 09/15 | 1,088 | 1,094 | 1,084 | 1,091 | +0.09% | 115,700 | 207億9980万 | -1.18% | 12.56 | 0.47 |
| 09/14 | 1,085 | 1,094 | 1,085 | 1,090 | +0.09% | 78,200 | 207億8073万 | -1.27% | 12.55 | 0.47 |
| 09/13 | 1,093 | 1,098 | 1,087 | 1,089 | -0.64% | 71,300 | 207億6167万 | -1.36% | 12.53 | 0.47 |
| 09/12 | 1,099 | 1,102 | 1,094 | 1,096 | +0.18% | 56,000 | 208億9512万 | -0.72% | 12.62 | 0.48 |
