株価チャート
2023/09/19~2024/02/15
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 |
02/15 | 2,448 | 2,454 | 2,425 | 2,433 | -0.41% | 492,100 | 4453億6332万 | -1.46% | 6.64 | 0.37 |
02/14 | 2,486 | 2,489 | 2,432 | 2,443 | -2.36% | 722,600 | 4471億9383万 | -0.97% | 6.67 | 0.38 |
02/13 | 2,484 | 2,506 | 2,465 | 2,502 | +1.38% | 483,700 | 4579億9385万 | +1.5% | 6.83 | 0.38 |
02/09 | 2,496 | 2,500 | 2,468 | 2,468 | -2.1% | 561,700 | 4517億7011万 | +0.28% | 6.74 | 0.38 |
02/08 | 2,556 | 2,562 | 2,515 | 2,521 | -1.91% | 864,100 | 4614億7182万 | +2.6% | 6.88 | 0.39 |
02/07 | 2,543 | 2,573 | 2,523 | 2,570 | +0.94% | 788,500 | 4704億4132万 | +5.03% | 7.01 | 0.39 |
02/06 | 2,581 | 2,586 | 2,540 | 2,546 | -2.38% | 765,500 | 4660億4810万 | +4.52% | 6.95 | 0.39 |
02/05 | 2,610 | 2,639 | 2,608 | 2,608 | -0.08% | 833,400 | 4773億9726万 | +7.46% | 7.12 | 0.4 |
02/02 | 2,550 | 2,614 | 2,501 | 2,610 | +3.24% | 1,383,400 | 4777億6337万 | +8.16% | 7.12 | 0.4 |
02/01 | 2,493 | 2,546 | 2,481 | 2,528 | +1.73% | 1,169,700 | 4627億5318万 | +5.38% | 6.9 | 0.39 |
01/31 | 2,483 | 2,527 | 2,454 | 2,485 | +1.3% | 1,064,000 | 4548億8198万 | +4.06% | 6.78 | 0.38 |
01/30 | 2,456 | 2,466 | 2,435 | 2,453 | -0.53% | 432,600 | 4490億2434万 | +3.15% | 6.7 | 0.38 |
01/29 | 2,418 | 2,468 | 2,418 | 2,466 | +1.52% | 772,700 | 4514億401万 | +4.09% | 6.73 | 0.38 |
01/26 | 2,437 | 2,447 | 2,407 | 2,429 | -0.25% | 690,200 | 4446億3112万 | +2.88% | 6.63 | 0.37 |
01/25 | 2,412 | 2,436 | 2,406 | 2,435 | +1% | 437,500 | 4457億2942万 | +3.44% | 6.65 | 0.37 |
01/24 | 2,411 | 2,419 | 2,397 | 2,411 | -0.58% | 443,900 | 4413億3620万 | +2.68% | 6.58 | 0.37 |
01/23 | 2,458 | 2,462 | 2,419 | 2,425 | -1.38% | 457,000 | 4438億9891万 | +3.5% | 6.62 | 0.37 |
01/22 | 2,420 | 2,464 | 2,411 | 2,459 | +2.08% | 645,300 | 4501億2265万 | +5% | 6.71 | 0.38 |
01/19 | 2,399 | 2,409 | 2,367 | 2,409 | +0.63% | 718,700 | 4409億7009万 | +2.99% | 6.58 | 0.37 |
01/18 | 2,409 | 2,425 | 2,388 | 2,394 | -0.66% | 437,700 | 4382億2433万 | +2.4% | 6.53 | 0.37 |
01/17 | 2,448 | 2,468 | 2,410 | 2,410 | -1.43% | 651,700 | 4411億5315万 | +3.17% | 6.58 | 0.37 |
01/16 | 2,455 | 2,462 | 2,420 | 2,445 | +0.2% | 476,000 | 4475億5993万 | +4.8% | 6.67 | 0.38 |
01/15 | 2,416 | 2,448 | 2,415 | 2,440 | +1.16% | 456,300 | 4466億4468万 | +4.77% | 6.66 | 0.37 |
01/12 | 2,410 | 2,423 | 2,386 | 2,412 | -0.08% | 596,100 | 4415億1925万 | +3.79% | 6.58 | 0.37 |
01/11 | 2,404 | 2,453 | 2,404 | 2,414 | +0.67% | 711,200 | 4418億8535万 | +4.05% | 6.59 | 0.37 |
01/10 | 2,405 | 2,413 | 2,386 | 2,398 | +0.04% | 505,400 | 4389億5653万 | +3.54% | 6.55 | 0.37 |
01/09 | 2,378 | 2,405 | 2,360 | 2,397 | +0.17% | 722,400 | 4387億7348万 | +3.68% | 6.54 | 0.37 |
01/05 | 2,378 | 2,398 | 2,366 | 2,393 | +1.61% | 677,000 | 4380億4128万 | +3.68% | 6.53 | 0.37 |
01/04 | 2,292 | 2,366 | 2,262 | 2,355 | +2.88% | 1,014,700 | 4310億8534万 | +2.26% | 6.43 | 0.36 |
2023 |
12/29 | 2,298 | 2,314 | 2,275 | 2,289 | -0.26% | 551,800 | 4190億396万 | -0.48% | 6.25 | 0.35 |
12/28 | 2,299 | 2,307 | 2,280 | 2,295 | -0.56% | 444,300 | 4201億227万 | -0.22% | 6.26 | 0.35 |
12/27 | 2,260 | 2,308 | 2,258 | 2,308 | +1.76% | 697,700 | 4224億8193万 | +0.39% | 6.3 | 0.35 |
12/26 | 2,274 | 2,275 | 2,250 | 2,268 | +0.44% | 484,400 | 4151億5989万 | -1.31% | 6.19 | 0.35 |
12/25 | 2,268 | 2,276 | 2,250 | 2,258 | +0.31% | 492,500 | 4133億2938万 | -1.78% | 6.16 | 0.35 |
12/22 | 2,229 | 2,252 | 2,225 | 2,251 | +1.21% | 555,700 | 4120億4802万 | -2.17% | 6.14 | 0.35 |
12/21 | 2,232 | 2,243 | 2,222 | 2,224 | -0.63% | 506,800 | 4071億564万 | -3.51% | 6.07 | 0.34 |
12/20 | 2,250 | 2,261 | 2,235 | 2,238 | -1.02% | 816,000 | 4096億6836万 | -3.07% | 6.11 | 0.34 |
12/19 | 2,272 | 2,280 | 2,247 | 2,261 | -0.18% | 380,700 | 4138億7853万 | -2.25% | 6.17 | 0.35 |
12/18 | 2,247 | 2,266 | 2,223 | 2,265 | -0.18% | 786,700 | 4146億1074万 | -2.16% | 6.18 | 0.35 |
12/15 | 2,300 | 2,319 | 2,256 | 2,269 | -1.39% | 1,076,000 | 4153億4294万 | -2.03% | 6.19 | 0.35 |
12/14 | 2,401 | 2,411 | 2,288 | 2,301 | -3.52% | 1,015,700 | 4212億58万 | -0.6% | 6.28 | 0.35 |
12/13 | 2,373 | 2,391 | 2,361 | 2,385 | -0.25% | 655,000 | 4365億7687万 | +3.2% | 6.51 | 0.37 |
12/12 | 2,400 | 2,406 | 2,381 | 2,391 | -0.21% | 917,200 | 4376億7518万 | +3.69% | 6.53 | 0.37 |
12/11 | 2,349 | 2,396 | 2,342 | 2,396 | +2.35% | 874,400 | 4385億9043万 | +4.08% | 6.54 | 0.37 |
12/08 | 2,341 | 2,361 | 2,325 | 2,341 | +0.3% | 1,286,100 | 4285億2262万 | +1.87% | 6.39 | 0.36 |
12/07 | 2,331 | 2,339 | 2,317 | 2,334 | -0.3% | 502,400 | 4272億4126万 | +1.74% | 6.37 | 0.36 |
12/06 | 2,296 | 2,341 | 2,294 | 2,341 | +1.61% | 656,300 | 4285億2262万 | +2.09% | 6.39 | 0.36 |
12/05 | 2,318 | 2,320 | 2,294 | 2,304 | -0.73% | 551,100 | 4217億4973万 | +0.61% | 6.29 | 0.35 |
12/04 | 2,325 | 2,331 | 2,308 | 2,321 | +0.04% | 537,700 | 4248億6160万 | +1.4% | 6.33 | 0.36 |
12/01 | 2,320 | 2,334 | 2,309 | 2,320 | +0.96% | 679,100 | 4246億7855万 | +1.44% | 6.33 | 0.36 |
11/30 | 2,274 | 2,299 | 2,266 | 2,298 | +0.44% | 685,400 | 4206億5142万 | +0.57% | 6.27 | 0.35 |
11/29 | 2,277 | 2,297 | 2,266 | 2,288 | +0.57% | 810,400 | 4188億2091万 | +0.18% | 6.24 | 0.35 |
11/28 | 2,280 | 2,281 | 2,261 | 2,275 | -0.18% | 489,400 | 4164億4125万 | -0.44% | 6.21 | 0.35 |
11/27 | 2,282 | 2,298 | 2,264 | 2,279 | +0.09% | 426,500 | 4171億7345万 | -0.35% | 6.22 | 0.35 |
11/24 | 2,285 | 2,290 | 2,263 | 2,277 | +0.04% | 442,400 | 4168億735万 | -0.48% | 6.21 | 0.35 |
11/22 | 2,240 | 2,282 | 2,236 | 2,276 | -0.18% | 664,200 | 4166億2430万 | -0.65% | 6.21 | 0.35 |
11/21 | 2,293 | 2,293 | 2,256 | 2,280 | -0.52% | 502,000 | 4173億5650万 | -0.61% | 6.22 | 0.35 |
11/20 | 2,329 | 2,342 | 2,283 | 2,292 | -1.38% | 614,700 | 4195億5312万 | -0.22% | 6.26 | 0.35 |
11/17 | 2,331 | 2,340 | 2,308 | 2,324 | -0.39% | 745,100 | 4254億1075万 | +1.04% | 6.34 | 0.36 |
11/16 | 2,333 | 2,350 | 2,296 | 2,333 | -0.55% | 665,400 | 4270億5821万 | +1.3% | 6.37 | 0.36 |
11/15 | 2,338 | 2,358 | 2,333 | 2,346 | +0.64% | 660,300 | 4294億3788万 | +1.78% | 6.4 | 0.36 |
11/14 | 2,324 | 2,335 | 2,310 | 2,331 | +0.87% | 653,400 | 4266億9211万 | +1.04% | 6.36 | 0.36 |
11/13 | 2,285 | 2,312 | 2,280 | 2,311 | +1.36% | 637,400 | 4230億3109万 | +0.22% | 6.31 | 0.36 |
11/10 | 2,247 | 2,284 | 2,233 | 2,280 | +1.42% | 584,200 | 4173億5650万 | -1.13% | 6.22 | 0.35 |
11/09 | 2,182 | 2,249 | 2,182 | 2,248 | +2.46% | 757,300 | 4114億9887万 | -2.43% | 6.14 | 0.35 |
11/08 | 2,273 | 2,281 | 2,191 | 2,194 | -3.09% | 1,507,900 | 4016億1411万 | -4.94% | 5.99 | 0.34 |
11/07 | 2,314 | 2,318 | 2,259 | 2,264 | -1.91% | 941,000 | 4144億2769万 | -2.25% | 6.18 | 0.35 |
11/06 | 2,325 | 2,360 | 2,298 | 2,308 | +1.1% | 1,496,300 | 4224億8193万 | -0.6% | 6.3 | 0.35 |
11/02 | 2,270 | 2,299 | 2,259 | 2,283 | +1.92% | 1,256,500 | 4179億566万 | -1.98% | 6.23 | 0.35 |
11/01 | 2,182 | 2,263 | 2,178 | 2,240 | -3.03% | 2,639,000 | 4100億3446万 | -4.19% | 6.11 | 0.34 |
10/31 | 2,272 | 2,310 | 2,261 | 2,310 | +2.12% | 994,500 | 4228億4804万 | -1.7% | 6.3 | 0.35 |
10/30 | 2,280 | 2,304 | 2,256 | 2,262 | -0.79% | 2,131,900 | 4140億6158万 | -4.07% | 6.17 | 0.35 |
10/27 | 2,281 | 2,284 | 2,253 | 2,280 | +0.4% | 668,200 | 4173億5650万 | -3.72% | 6.22 | 0.35 |
10/26 | 2,291 | 2,305 | 2,257 | 2,271 | -0.7% | 626,500 | 4157億904万 | -4.5% | 6.2 | 0.35 |
10/25 | 2,297 | 2,311 | 2,285 | 2,287 | +0.66% | 724,800 | 4186億3786万 | -4.19% | 6.24 | 0.35 |
10/24 | 2,290 | 2,291 | 2,213 | 2,272 | -1.22% | 1,158,500 | 4158億9209万 | -5.29% | 6.2 | 0.35 |
10/23 | 2,329 | 2,335 | 2,300 | 2,300 | -0.86% | 472,700 | 4210億1753万 | -4.56% | 6.28 | 0.35 |
10/20 | 2,318 | 2,342 | 2,301 | 2,320 | -0.04% | 447,500 | 4246億7855万 | -4.05% | 6.33 | 0.36 |
10/19 | 2,315 | 2,332 | 2,299 | 2,321 | -0.85% | 478,900 | 4248億6160万 | -4.21% | 6.33 | 0.36 |
10/18 | 2,375 | 2,378 | 2,320 | 2,341 | -0.72% | 594,800 | 4285億2262万 | -3.46% | 6.39 | 0.36 |
10/17 | 2,369 | 2,378 | 2,338 | 2,358 | +0.38% | 393,100 | 4316億3449万 | -2.8% | 6.44 | 0.36 |
10/16 | 2,373 | 2,392 | 2,337 | 2,349 | -1.18% | 448,800 | 4299億8703万 | -3.17% | 6.41 | 0.36 |
10/13 | 2,375 | 2,400 | 2,364 | 2,377 | -0.63% | 434,900 | 4351億1246万 | -2.02% | 6.49 | 0.37 |
10/12 | 2,412 | 2,412 | 2,383 | 2,392 | +0.29% | 470,800 | 4378億5823万 | -1.32% | 6.53 | 0.37 |
10/11 | 2,400 | 2,403 | 2,367 | 2,385 | +0.08% | 535,500 | 4365億7687万 | -1.53% | 6.51 | 0.37 |
10/10 | 2,376 | 2,404 | 2,372 | 2,383 | +2.45% | 927,800 | 4362億1077万 | -1.49% | 6.5 | 0.37 |
10/06 | 2,292 | 2,340 | 2,281 | 2,326 | +1.57% | 655,900 | 4257億7685万 | -3.69% | 6.35 | 0.36 |
10/05 | 2,283 | 2,294 | 2,246 | 2,290 | +2.37% | 884,700 | 4191億8701万 | -5.06% | 6.25 | 0.35 |
10/04 | 2,301 | 2,314 | 2,237 | 2,237 | -4.44% | 1,864,900 | 4094億8531万 | -7.26% | 6.11 | 0.34 |
10/03 | 2,387 | 2,390 | 2,330 | 2,341 | -2.58% | 1,123,100 | 4285億2262万 | -3.02% | 6.39 | 0.36 |
10/02 | 2,428 | 2,453 | 2,397 | 2,403 | -0.62% | 927,900 | 4398億7179万 | -0.33% | 6.56 | 0.37 |
09/29 | 2,465 | 2,470 | 2,386 | 2,418 | -2.11% | 1,400,900 | 4426億1755万 | +0.54% | 6.6 | 0.38 |
09/28 | 2,473 | 2,508 | 2,456 | 2,470 | -1.75% | 1,063,600 | 4521億3621万 | +2.96% | 6.74 | 0.39 |
09/27 | 2,510 | 2,514 | 2,475 | 2,514 | -0.87% | 1,325,900 | 4601億9046万 | +5.19% | 6.86 | 0.4 |
09/26 | 2,523 | 2,559 | 2,504 | 2,536 | +0.52% | 980,000 | 4642億1758万 | +6.64% | 6.92 | 0.4 |
09/25 | 2,526 | 2,535 | 2,512 | 2,523 | +0.68% | 786,100 | 4618億3792万 | +6.68% | 6.89 | 0.4 |
09/22 | 2,518 | 2,526 | 2,490 | 2,506 | -0.67% | 910,800 | 4587億2605万 | +6.59% | 6.84 | 0.4 |
09/21 | 2,505 | 2,534 | 2,493 | 2,523 | +0.8% | 965,000 | 4618億3792万 | +7.82% | 6.89 | 0.4 |
09/20 | 2,600 | 2,605 | 2,497 | 2,503 | -3.13% | 1,344,500 | 4581億7690万 | +7.52% | 6.83 | 0.39 |
09/19 | 2,570 | 2,585 | 2,555 | 2,584 | +1.1% | 972,600 | 4730億404万 | +11.52% | 7.05 | 0.41 |