株価チャート
2023/08/09～2024/01/05
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 |
| 01/05 | 1,738 | 1,780 | 1,730 | 1,763 | +2.86% | 51,600 | 244億5016万 | +6.59% | 11.83 | 1.34 |
| 01/04 | 1,645 | 1,719 | 1,645 | 1,714 | +4.96% | 50,800 | 237億7060万 | +3.82% | 11.51 | 1.3 |
| 2023 |
| 12/29 | 1,626 | 1,652 | 1,626 | 1,633 | +0.49% | 15,600 | 226億4726万 | -0.97% | 9.31 | 1.24 |
| 12/28 | 1,604 | 1,628 | 1,588 | 1,625 | -0.91% | 22,900 | 225億3631万 | -1.57% | 9.27 | 1.23 |
| 12/27 | 1,612 | 1,640 | 1,612 | 1,640 | +2.24% | 34,700 | 227億4434万 | -0.79% | 9.35 | 1.24 |
| 12/26 | 1,620 | 1,637 | 1,598 | 1,604 | -0.06% | 42,200 | 222億4507万 | -3.02% | 9.15 | 1.22 |
| 12/25 | 1,661 | 1,661 | 1,597 | 1,605 | -2.31% | 61,700 | 222億5894万 | -3.14% | 9.15 | 1.22 |
| 12/22 | 1,641 | 1,655 | 1,637 | 1,643 | +0.18% | 37,700 | 227億8594万 | -0.96% | 9.37 | 1.25 |
| 12/21 | 1,638 | 1,652 | 1,628 | 1,640 | -0.43% | 19,400 | 227億4434万 | -1.2% | 9.35 | 1.24 |
| 12/20 | 1,645 | 1,665 | 1,633 | 1,647 | +0.61% | 31,800 | 228億4141万 | -0.96% | 9.39 | 1.25 |
| 12/19 | 1,661 | 1,661 | 1,616 | 1,637 | -1.62% | 26,500 | 227億273万 | -1.8% | 9.34 | 1.24 |
| 12/18 | 1,655 | 1,664 | 1,638 | 1,664 | +0.3% | 16,800 | 230億7718万 | -0.48% | 9.49 | 1.26 |
| 12/15 | 1,650 | 1,660 | 1,645 | 1,659 | +1.41% | 17,600 | 230億784万 | -1.01% | 9.46 | 1.26 |
| 12/14 | 1,655 | 1,656 | 1,632 | 1,636 | -0.79% | 18,800 | 226億8886万 | -2.62% | 9.33 | 1.24 |
| 12/13 | 1,658 | 1,662 | 1,649 | 1,649 | +0.12% | 12,500 | 228億6915万 | -2.08% | 9.4 | 1.25 |
| 12/12 | 1,647 | 1,667 | 1,640 | 1,647 | 0% | 11,500 | 228億4141万 | -2.54% | 9.39 | 1.25 |
| 12/11 | 1,626 | 1,648 | 1,626 | 1,647 | +0.86% | 23,200 | 228億4141万 | -2.89% | 9.39 | 1.25 |
| 12/08 | 1,635 | 1,656 | 1,620 | 1,633 | -0.18% | 36,700 | 226億4726万 | -4.11% | 9.31 | 1.24 |
| 12/07 | 1,653 | 1,670 | 1,636 | 1,636 | -1.03% | 13,700 | 226億8886万 | -4.22% | 9.33 | 1.24 |
| 12/06 | 1,644 | 1,664 | 1,638 | 1,653 | +0.49% | 17,000 | 229億2463万 | -3.56% | 9.43 | 1.25 |
| 12/05 | 1,689 | 1,696 | 1,645 | 1,645 | -3.01% | 20,600 | 228億1368万 | -4.14% | 9.38 | 1.25 |
| 12/04 | 1,686 | 1,702 | 1,682 | 1,696 | +0.77% | 16,900 | 235億2097万 | -1.34% | 9.67 | 1.29 |
| 12/01 | 1,684 | 1,688 | 1,669 | 1,683 | 0% | 17,300 | 233億4068万 | -2.09% | 9.6 | 1.28 |
| 11/30 | 1,674 | 1,683 | 1,653 | 1,683 | +0.54% | 23,600 | 233億4068万 | -2.15% | 9.6 | 1.28 |
| 11/29 | 1,674 | 1,680 | 1,664 | 1,674 | 0% | 17,800 | 232億1586万 | -2.73% | 9.55 | 1.27 |
| 11/28 | 1,681 | 1,685 | 1,671 | 1,674 | -0.42% | 19,400 | 232億1586万 | -2.79% | 9.55 | 1.27 |
| 11/27 | 1,682 | 1,697 | 1,670 | 1,681 | +0.3% | 15,800 | 233億1294万 | -2.49% | 9.59 | 1.28 |
| 11/24 | 1,684 | 1,686 | 1,671 | 1,676 | +0.48% | 8,100 | 232億4360万 | -2.84% | 9.56 | 1.27 |
| 11/22 | 1,670 | 1,673 | 1,659 | 1,668 | -0.6% | 11,900 | 231億3265万 | -3.47% | 9.51 | 1.27 |
| 11/21 | 1,692 | 1,692 | 1,656 | 1,678 | +0.96% | 18,000 | 232億7134万 | -3.01% | 9.57 | 1.27 |
| 11/20 | 1,658 | 1,713 | 1,658 | 1,662 | +0.54% | 30,500 | 230億4944万 | -3.99% | 9.48 | 1.26 |
| 11/17 | 1,695 | 1,695 | 1,600 | 1,653 | -2.19% | 52,200 | 229億2463万 | -4.56% | 9.43 | 1.25 |
| 11/16 | 1,698 | 1,715 | 1,688 | 1,690 | -0.82% | 25,600 | 234億3776万 | -2.65% | 9.64 | 1.28 |
| 11/15 | 1,778 | 1,778 | 1,694 | 1,704 | -1.96% | 35,900 | 236億3192万 | -1.96% | 9.72 | 1.29 |
| 11/14 | 1,758 | 1,770 | 1,738 | 1,738 | -1.19% | 14,300 | 241億345万 | -0.11% | 9.91 | 1.32 |
| 11/13 | 1,773 | 1,773 | 1,734 | 1,759 | -0.79% | 21,000 | 243億9469万 | +1.15% | 10.03 | 1.33 |
| 11/10 | 1,757 | 1,774 | 1,752 | 1,773 | +0.91% | 10,600 | 245億8885万 | +1.96% | 10.11 | 1.34 |
| 11/09 | 1,740 | 1,762 | 1,740 | 1,757 | +0.63% | 9,000 | 243億6695万 | +1.21% | 10.02 | 1.33 |
| 11/08 | 1,803 | 1,807 | 1,736 | 1,746 | -3.16% | 21,900 | 242億1440万 | +0.63% | 9.96 | 1.32 |
| 11/07 | 1,800 | 1,817 | 1,794 | 1,803 | +0.17% | 19,100 | 250億490万 | +3.86% | 10.28 | 1.37 |
| 11/06 | 1,822 | 1,822 | 1,785 | 1,800 | -0.11% | 19,700 | 249億6330万 | +3.75% | 10.27 | 1.37 |
| 11/02 | 1,787 | 1,815 | 1,763 | 1,802 | +1.98% | 19,300 | 249億9103万 | +3.86% | 10.28 | 1.37 |
| 11/01 | 1,810 | 1,810 | 1,744 | 1,767 | -0.45% | 24,400 | 245億563万 | +1.73% | 10.08 | 1.34 |
| 10/31 | 1,721 | 1,776 | 1,699 | 1,775 | +3.14% | 53,700 | 246億1658万 | +1.95% | 10.12 | 1.35 |
| 10/30 | 1,693 | 1,724 | 1,693 | 1,721 | +0.76% | 33,800 | 238億6768万 | -1.32% | 9.81 | 1.31 |
| 10/27 | 1,687 | 1,712 | 1,682 | 1,708 | +0.89% | 18,500 | 236億8739万 | -2.29% | 9.74 | 1.3 |
| 10/26 | 1,719 | 1,721 | 1,691 | 1,693 | -1.51% | 20,400 | 234億7937万 | -3.48% | 9.65 | 1.28 |
| 10/25 | 1,729 | 1,731 | 1,694 | 1,719 | +0.76% | 11,800 | 238億3995万 | -2.33% | 9.8 | 1.3 |
| 10/24 | 1,730 | 1,730 | 1,665 | 1,706 | +0.95% | 18,900 | 236億5966万 | -3.45% | 9.73 | 1.29 |
| 10/23 | 1,738 | 1,738 | 1,687 | 1,690 | -2.14% | 16,700 | 234億3776万 | -4.79% | 9.64 | 1.28 |
| 10/20 | 1,722 | 1,741 | 1,719 | 1,727 | +0.29% | 11,300 | 239億5089万 | -3.09% | 9.85 | 1.31 |
| 10/19 | 1,721 | 1,749 | 1,715 | 1,722 | -1.15% | 14,700 | 238億8155万 | -3.64% | 9.82 | 1.31 |
| 10/18 | 1,730 | 1,746 | 1,717 | 1,742 | +1.16% | 12,900 | 241億5892万 | -2.84% | 9.93 | 1.32 |
| 10/17 | 1,730 | 1,740 | 1,715 | 1,722 | +1.35% | 16,200 | 238億8155万 | -4.12% | 9.82 | 1.31 |
| 10/16 | 1,717 | 1,717 | 1,675 | 1,699 | +0.3% | 26,400 | 235億6258万 | -5.61% | 9.69 | 1.29 |
| 10/13 | 1,734 | 1,734 | 1,692 | 1,694 | -2.31% | 15,000 | 234億9323万 | -6.2% | 9.66 | 1.29 |
| 10/12 | 1,754 | 1,755 | 1,707 | 1,734 | -1.2% | 19,700 | 240億4797万 | -4.3% | 9.89 | 1.32 |
| 10/11 | 1,751 | 1,770 | 1,726 | 1,755 | +0.23% | 18,100 | 243億3921万 | -3.47% | 10.01 | 1.33 |
| 10/10 | 1,720 | 1,762 | 1,720 | 1,751 | +2.04% | 17,400 | 242億8374万 | -3.79% | 9.99 | 1.33 |
| 10/06 | 1,742 | 1,742 | 1,708 | 1,716 | -1.49% | 15,300 | 237億9834万 | -5.82% | 9.79 | 1.3 |
| 10/05 | 1,701 | 1,749 | 1,701 | 1,742 | +1.81% | 11,700 | 241億5892万 | -4.5% | 9.93 | 1.32 |
| 10/04 | 1,710 | 1,731 | 1,697 | 1,711 | -1.61% | 32,400 | 237億2900万 | -6.14% | 9.76 | 1.3 |
| 10/03 | 1,749 | 1,755 | 1,736 | 1,739 | -1.58% | 9,900 | 241億1732万 | -4.71% | 9.92 | 1.32 |
| 10/02 | 1,800 | 1,803 | 1,765 | 1,767 | -0.84% | 13,500 | 245億563万 | -3.13% | 10.08 | 1.34 |
| 09/29 | 1,803 | 1,808 | 1,764 | 1,782 | -0.72% | 11,300 | 247億1366万 | -2.2% | 10.16 | 1.37 |
| 09/28 | 1,859 | 1,859 | 1,761 | 1,795 | -3.08% | 26,700 | 248億9395万 | -1.21% | 10.24 | 1.38 |
| 09/27 | 1,866 | 1,874 | 1,834 | 1,852 | -0.96% | 21,900 | 256億8446万 | +2.15% | 10.56 | 1.42 |
| 09/26 | 1,867 | 1,874 | 1,839 | 1,870 | +1.08% | 10,100 | 259億3409万 | +3.49% | 10.66 | 1.44 |
| 09/25 | 1,834 | 1,862 | 1,812 | 1,850 | +1.7% | 9,500 | 256億5672万 | +2.83% | 10.55 | 1.42 |
| 09/22 | 1,840 | 1,846 | 1,800 | 1,819 | -1.57% | 25,700 | 252億2680万 | +1.45% | 10.37 | 1.4 |
| 09/21 | 1,840 | 1,869 | 1,839 | 1,848 | +0.27% | 12,500 | 256億2898万 | +3.3% | 10.54 | 1.42 |
| 09/20 | 1,904 | 1,916 | 1,837 | 1,843 | -3.2% | 18,700 | 255億5964万 | +3.42% | 10.51 | 1.42 |
| 09/19 | 1,897 | 1,909 | 1,878 | 1,904 | +0.47% | 11,800 | 264億562万 | +7.03% | 10.86 | 1.46 |
| 09/15 | 1,879 | 1,920 | 1,869 | 1,895 | +1.34% | 20,600 | 262億8080万 | +6.58% | 10.81 | 1.46 |
| 09/14 | 1,860 | 1,877 | 1,831 | 1,870 | +0.38% | 12,100 | 259億3409万 | +4.94% | 10.66 | 1.44 |
| 09/13 | 1,850 | 1,894 | 1,844 | 1,863 | +0.54% | 13,800 | 258億3701万 | +4.37% | 10.62 | 1.43 |
| 09/12 | 1,832 | 1,853 | 1,814 | 1,853 | +2.15% | 11,400 | 256億9833万 | +3.52% | 10.57 | 1.42 |
| 09/11 | 1,841 | 1,843 | 1,805 | 1,814 | -1.2% | 11,500 | 251億5745万 | +1.17% | 10.34 | 1.39 |
| 09/08 | 1,850 | 1,869 | 1,830 | 1,836 | -0.54% | 18,600 | 254億6256万 | +1.94% | 10.47 | 1.41 |
| 09/07 | 1,841 | 1,887 | 1,840 | 1,846 | -0.11% | 13,100 | 256億125万 | +2.16% | 10.53 | 1.42 |
| 09/06 | 1,888 | 1,908 | 1,834 | 1,848 | -1.33% | 23,800 | 256億2898万 | +1.87% | 10.54 | 1.42 |
| 09/05 | 1,820 | 1,874 | 1,820 | 1,873 | +3.03% | 15,300 | 259億7570万 | +2.86% | 10.68 | 1.44 |
| 09/04 | 1,802 | 1,820 | 1,793 | 1,818 | +0.89% | 10,500 | 252億1293万 | -0.38% | 10.37 | 1.4 |
| 09/01 | 1,771 | 1,818 | 1,771 | 1,802 | +2.15% | 17,000 | 249億9103万 | -1.58% | 10.28 | 1.39 |
| 08/31 | 1,742 | 1,770 | 1,737 | 1,764 | +2.44% | 10,100 | 244億6403万 | -4.08% | 10.06 | 1.36 |
| 08/30 | 1,731 | 1,743 | 1,720 | 1,722 | -1.03% | 11,700 | 238億8155万 | -6.77% | 9.82 | 1.32 |
| 08/29 | 1,718 | 1,740 | 1,718 | 1,740 | +0.52% | 5,200 | 241億3119万 | -6.4% | 9.92 | 1.34 |
| 08/28 | 1,687 | 1,731 | 1,687 | 1,731 | +1.47% | 9,600 | 240億637万 | -7.43% | 9.87 | 1.33 |
| 08/25 | 1,674 | 1,712 | 1,674 | 1,706 | +1.91% | 9,000 | 236億5966万 | -9.16% | 9.73 | 1.31 |
| 08/24 | 1,685 | 1,689 | 1,666 | 1,674 | -1.18% | 11,400 | 232億1586万 | -11.33% | 9.55 | 1.29 |
| 08/23 | 1,665 | 1,706 | 1,662 | 1,694 | +0.83% | 7,500 | 234億9323万 | -10.89% | 9.66 | 1.3 |
| 08/22 | 1,700 | 1,700 | 1,657 | 1,680 | +0.18% | 12,100 | 232億9908万 | -11.95% | 9.58 | 1.29 |
| 08/21 | 1,687 | 1,720 | 1,677 | 1,677 | -1.35% | 17,500 | 232億5747万 | -12.84% | 9.56 | 1.29 |
| 08/18 | 1,692 | 1,711 | 1,676 | 1,700 | -0.7% | 16,100 | 235億7645万 | -12.42% | 9.69 | 1.31 |
| 08/17 | 1,675 | 1,716 | 1,664 | 1,712 | +1.66% | 21,400 | 237億4287万 | -12.43% | 9.76 | 1.32 |
| 08/16 | 1,736 | 1,752 | 1,681 | 1,684 | -4.37% | 38,200 | 233億5455万 | -14.3% | 9.6 | 1.29 |
| 08/15 | 1,822 | 1,826 | 1,756 | 1,761 | -7.07% | 37,500 | 244億2242万 | -10.79% | 10.04 | 1.35 |
| 08/14 | 1,979 | 1,985 | 1,892 | 1,895 | -4.1% | 39,100 | 262億8080万 | -4% | 10.81 | 1.46 |
| 08/10 | 1,961 | 1,978 | 1,925 | 1,976 | +0.51% | 19,800 | 274億415万 | +0.25% | 11.27 | 1.52 |
| 08/09 | 1,975 | 1,982 | 1,934 | 1,966 | -0.46% | 14,500 | 272億6547万 | +0.1% | 11.21 | 1.51 |
