株価チャート
2023/09/20～2024/02/16
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 |
| 02/16 | 1,930 | 1,930 | 1,895 | 1,919 | -0.57% | 41,600 | 266億1365万 | +9.78% | 12.88 | 1.46 |
| 02/15 | 1,902 | 1,935 | 1,870 | 1,930 | +1.79% | 58,000 | 267億6620万 | +10.98% | 12.95 | 1.46 |
| 02/14 | 1,837 | 1,908 | 1,835 | 1,896 | +7.91% | 114,400 | 262億9467万 | +9.47% | 12.73 | 1.44 |
| 02/13 | 1,749 | 1,757 | 1,740 | 1,757 | +1.38% | 16,200 | 243億6695万 | +1.86% | 11.79 | 1.33 |
| 02/09 | 1,745 | 1,757 | 1,728 | 1,733 | -0.86% | 22,600 | 240億3411万 | +0.41% | 11.63 | 1.31 |
| 02/08 | 1,742 | 1,759 | 1,721 | 1,748 | -0.46% | 17,200 | 242億4213万 | +1.33% | 11.73 | 1.33 |
| 02/07 | 1,725 | 1,757 | 1,725 | 1,756 | +0.34% | 13,000 | 243億5308万 | +2.09% | 11.79 | 1.33 |
| 02/06 | 1,749 | 1,761 | 1,741 | 1,750 | +0.06% | 12,700 | 242億6987万 | +2.04% | 11.75 | 1.33 |
| 02/05 | 1,759 | 1,759 | 1,725 | 1,749 | +0.58% | 12,700 | 242億5600万 | +2.22% | 11.74 | 1.33 |
| 02/02 | 1,735 | 1,750 | 1,702 | 1,739 | +0.23% | 15,600 | 241億1732万 | +1.99% | 11.67 | 1.32 |
| 02/01 | 1,751 | 1,773 | 1,732 | 1,735 | -1.03% | 16,100 | 240億6184万 | +2.12% | 11.65 | 1.32 |
| 01/31 | 1,750 | 1,756 | 1,720 | 1,753 | -0.23% | 13,200 | 243億1148万 | +3.36% | 11.77 | 1.33 |
| 01/30 | 1,760 | 1,776 | 1,746 | 1,757 | +0.63% | 14,700 | 243億6695万 | +3.9% | 11.79 | 1.33 |
| 01/29 | 1,739 | 1,750 | 1,736 | 1,746 | +0.4% | 8,400 | 242億1440万 | +3.5% | 11.72 | 1.32 |
| 01/26 | 1,760 | 1,765 | 1,739 | 1,739 | -1.08% | 12,200 | 241億1732万 | +3.39% | 11.67 | 1.32 |
| 01/25 | 1,750 | 1,761 | 1,736 | 1,758 | +1.68% | 19,700 | 243億8082万 | +4.71% | 11.8 | 1.33 |
| 01/24 | 1,722 | 1,756 | 1,720 | 1,729 | +0.41% | 22,800 | 239億7863万 | +3.22% | 11.61 | 1.31 |
| 01/23 | 1,714 | 1,736 | 1,711 | 1,722 | +0.47% | 18,400 | 238億8155万 | +2.99% | 11.56 | 1.31 |
| 01/22 | 1,676 | 1,717 | 1,676 | 1,714 | +2.27% | 21,400 | 237億7060万 | +2.7% | 11.51 | 1.3 |
| 01/19 | 1,673 | 1,690 | 1,666 | 1,676 | 0% | 12,100 | 232億4360万 | +0.6% | 11.25 | 1.27 |
| 01/18 | 1,684 | 1,687 | 1,665 | 1,676 | -0.48% | 13,100 | 232億4360万 | +0.66% | 11.25 | 1.27 |
| 01/17 | 1,660 | 1,710 | 1,660 | 1,684 | +1.45% | 18,800 | 233億5455万 | +1.26% | 11.3 | 1.28 |
| 01/16 | 1,700 | 1,700 | 1,660 | 1,660 | -2.35% | 11,900 | 230億2171万 | -0.06% | 11.14 | 1.26 |
| 01/15 | 1,696 | 1,713 | 1,665 | 1,700 | +1.07% | 21,300 | 235億7645万 | +2.35% | 11.41 | 1.29 |
| 01/12 | 1,690 | 1,708 | 1,665 | 1,682 | -0.36% | 24,700 | 233億2681万 | +1.39% | 11.29 | 1.28 |
| 01/11 | 1,745 | 1,750 | 1,686 | 1,688 | -3.27% | 23,000 | 234億1002万 | +1.75% | 11.33 | 1.28 |
| 01/10 | 1,745 | 1,748 | 1,722 | 1,745 | +0.46% | 24,400 | 242億53万 | +5.18% | 11.71 | 1.32 |
| 01/09 | 1,763 | 1,763 | 1,728 | 1,737 | -1.47% | 23,400 | 240億8958万 | +4.83% | 11.66 | 1.32 |
| 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 |
