株価チャート
2023/08/15～2024/01/17
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 |
| 01/17 | 4,990 | 5,000 | 4,990 | 5,000 | +0.1% | 7,200 | 160億 | +0.28% | 227.43 | 1.42 |
| 01/16 | 4,995 | 5,000 | 4,990 | 4,995 | +0.1% | 17,200 | 159億8400万 | +0.89% | 227.2 | 1.42 |
| 01/15 | 4,995 | 4,995 | 4,990 | 4,990 | -0.1% | 29,500 | 159億6800万 | +2.07% | 226.97 | 1.42 |
| 01/12 | 4,995 | 4,995 | 4,995 | 4,995 | 0% | 15,700 | 159億8400万 | +3.5% | 227.2 | 1.42 |
| 01/11 | 4,995 | 4,995 | 4,995 | 4,995 | 0% | 18,400 | 159億8400万 | +4.87% | 227.2 | 1.42 |
| 01/10 | 4,995 | 4,995 | 4,995 | 4,995 | 0% | 20,400 | 159億8400万 | +6.28% | 227.2 | 1.42 |
| 01/09 | 4,995 | 4,995 | 4,995 | 4,995 | 0% | 17,700 | 159億8400万 | +7.72% | 227.2 | 1.42 |
| 01/05 | 4,995 | 4,995 | 4,995 | 4,995 | 0% | 18,800 | 159億8400万 | +9.23% | 227.2 | 1.42 |
| 01/04 | 4,995 | 4,995 | 4,995 | 4,995 | 0% | 33,400 | 159億8400万 | +10.78% | 227.2 | 1.42 |
| 2023 |
| 12/29 | 4,995 | 4,995 | 4,990 | 4,995 | 0% | 13,500 | 159億8400万 | +12.37% | 227.2 | 1.42 |
| 12/28 | 4,990 | 4,995 | 4,990 | 4,995 | +0.1% | 41,700 | 159億8400万 | +13.99% | 227.2 | 1.42 |
| 12/27 | 4,995 | 4,995 | 4,990 | 4,990 | 0% | 16,700 | 159億6800万 | +15.56% | 226.97 | 1.42 |
| 12/26 | 4,990 | 4,995 | 4,990 | 4,990 | 0% | 12,300 | 159億6800万 | +17.3% | 226.97 | 1.42 |
| 12/25 | 4,990 | 4,995 | 4,990 | 4,990 | 0% | 21,700 | 159億6800万 | +19.09% | 226.97 | 1.42 |
| 12/22 | 4,990 | 4,995 | 4,990 | 4,990 | 0% | 21,400 | 159億6800万 | +20.94% | 226.97 | 1.42 |
| 12/21 | 4,990 | 4,995 | 4,990 | 4,990 | 0% | 14,500 | 159億6800万 | +22.88% | 226.97 | 1.42 |
| 12/20 | 4,990 | 4,995 | 4,990 | 4,990 | -0.1% | 27,100 | 159億6800万 | +24.81% | 226.97 | 1.42 |
| 12/19 | 4,990 | 4,995 | 4,990 | 4,995 | +0.1% | 83,700 | 159億8400万 | +26.97% | 227.2 | 1.42 |
| 12/18 | 4,990 | 4,995 | 4,990 | 4,990 | 0% | 28,900 | 159億6800万 | +28.94% | 226.97 | 1.42 |
| 12/15 | 4,990 | 4,990 | 4,990 | 4,990 | 0% | 27,700 | 159億6800万 | +31.11% | 226.97 | 1.42 |
| 12/14 | 4,990 | 4,995 | 4,990 | 4,990 | 0% | 24,300 | 159億6800万 | +33.35% | 226.97 | 1.42 |
| 12/13 | 4,995 | 4,995 | 4,990 | 4,990 | -0.1% | 24,900 | 159億6800万 | +35.63% | 226.97 | 1.42 |
| 12/12 | 4,995 | 5,010 | 4,995 | 4,995 | -0.1% | 56,800 | 159億8400万 | +38.17% | 227.2 | 1.42 |
| 12/11 | 5,010 | 5,020 | 4,995 | 5,000 | +3.63% | 204,800 | 160億 | +40.85% | 227.43 | 1.42 |
| 12/08 | 4,825 | 4,825 | 4,825 | 4,825 | +16.97% | 11,400 | 154億4000万 | +38.41% | 219.47 | 1.37 |
| 12/07 | 4,125 | 4,125 | 4,125 | 4,125 | +20.44% | 4,800 | 132億 | +20.33% | 187.63 | 1.17 |
| 12/06 | 3,435 | 3,435 | 3,425 | 3,425 | +0.15% | 800 | 109億6000万 | +0.82% | 155.79 | 0.97 |
| 12/05 | 3,435 | 3,435 | 3,420 | 3,420 | -0.15% | 900 | 109億4400万 | +0.74% | 155.56 | 0.97 |
| 12/04 | 3,420 | 3,425 | 3,420 | 3,425 | +0.15% | 600 | 109億6000万 | +0.94% | 155.79 | 0.97 |
| 12/01 | 3,410 | 3,420 | 3,410 | 3,420 | +0.29% | 1,200 | 109億4400万 | +0.88% | 155.56 | 0.97 |
| 11/30 | 3,400 | 3,410 | 3,400 | 3,410 | 0% | 600 | 109億1200万 | +0.65% | 155.11 | 0.97 |
| 11/29 | 3,405 | 3,410 | 3,405 | 3,410 | +0.29% | 700 | 109億1200万 | +0.71% | 155.11 | 0.97 |
| 11/28 | 3,410 | 3,410 | 3,395 | 3,400 | +0.15% | 400 | 108億8000万 | +0.47% | 154.65 | 0.97 |
| 11/27 | 3,420 | 3,420 | 3,395 | 3,395 | -0.15% | 900 | 108億6400万 | +0.38% | 154.42 | 0.96 |
| 11/24 | 3,400 | 3,400 | 3,395 | 3,400 | 0% | 1,000 | 108億8000万 | +0.56% | 154.65 | 0.97 |
| 11/22 | 3,395 | 3,400 | 3,395 | 3,400 | +0.29% | 200 | 108億8000万 | +0.59% | 154.65 | 0.97 |
| 11/21 | 3,395 | 3,395 | 3,390 | 3,390 | 0% | 500 | 108億4800万 | +0.33% | 154.2 | 0.96 |
| 11/20 | 3,380 | 3,390 | 3,380 | 3,390 | +0.15% | 500 | 108億4800万 | +0.36% | 154.2 | 0.96 |
| 11/17 | 3,385 | 3,390 | 3,380 | 3,385 | 0% | 600 | 108億3200万 | +0.24% | 153.97 | 0.96 |
| 11/15 | 3,400 | 3,400 | 3,385 | 3,385 | -0.44% | 700 | 108億3200万 | +0.27% | 153.97 | 0.96 |
| 11/13 | 3,400 | 3,400 | 3,400 | 3,400 | +0.29% | 100 | 108億8000万 | +0.74% | 154.65 | 0.97 |
| 11/10 | 3,395 | 3,395 | 3,390 | 3,390 | -0.15% | 200 | 108億4800万 | +0.5% | 154.2 | 0.96 |
| 11/09 | 3,400 | 3,400 | 3,395 | 3,395 | 0% | 800 | 108億6400万 | +0.71% | 154.42 | 0.96 |
| 11/08 | 3,400 | 3,400 | 3,395 | 3,395 | -0.15% | 300 | 108億6400万 | +0.74% | 154.42 | 0.96 |
| 11/07 | 3,400 | 3,400 | 3,400 | 3,400 | +0.15% | 300 | 108億8000万 | +0.89% | 154.65 | 0.97 |
| 11/06 | 3,400 | 3,405 | 3,395 | 3,395 | -0.15% | 700 | 108億6400万 | +0.8% | 154.42 | 0.96 |
| 11/02 | 3,390 | 3,400 | 3,390 | 3,400 | +0.59% | 300 | 108億8000万 | +0.95% | 154.65 | 0.97 |
| 11/01 | 3,400 | 3,400 | 3,380 | 3,380 | -0.15% | 1,100 | 108億1600万 | +0.39% | 153.74 | 0.96 |
| 10/31 | 3,380 | 3,385 | 3,380 | 3,385 | +0.3% | 200 | 108億3200万 | +0.56% | 153.97 | 0.97 |
| 10/30 | 3,380 | 3,380 | 3,375 | 3,375 | +0.3% | 300 | 108億 | +0.27% | 153.51 | 0.97 |
| 10/27 | 3,375 | 3,375 | 3,365 | 3,365 | +0.15% | 500 | 107億6800万 | -0.06% | 153.06 | 0.96 |
| 10/26 | 3,360 | 3,360 | 3,360 | 3,360 | -0.3% | 400 | 107億5200万 | -0.21% | 152.83 | 0.96 |
| 10/25 | 3,370 | 3,370 | 3,370 | 3,370 | +0.15% | 400 | 107億8400万 | +0.09% | 153.29 | 0.97 |
| 10/24 | 3,365 | 3,365 | 3,365 | 3,365 | 0% | 100 | 107億6800万 | -0.06% | 153.06 | 0.96 |
| 10/23 | 3,370 | 3,370 | 3,360 | 3,365 | +0.45% | 400 | 107億6800万 | -0.06% | 153.06 | 0.96 |
| 10/20 | 3,350 | 3,365 | 3,350 | 3,350 | -0.15% | 1,700 | 107億2000万 | -0.53% | 152.38 | 0.96 |
| 10/19 | 3,360 | 3,360 | 3,355 | 3,355 | -0.15% | 700 | 107億3600万 | -0.39% | 152.6 | 0.96 |
| 10/18 | 3,370 | 3,370 | 3,360 | 3,360 | -0.3% | 1,300 | 107億5200万 | -0.21% | 152.83 | 0.96 |
| 10/17 | 3,375 | 3,375 | 3,370 | 3,370 | -0.15% | 800 | 107億8400万 | +0.09% | 153.29 | 0.97 |
| 10/16 | 3,375 | 3,390 | 3,370 | 3,375 | +0.15% | 1,200 | 108億 | +0.27% | 153.51 | 0.97 |
| 10/13 | 3,375 | 3,375 | 3,370 | 3,370 | 0% | 400 | 107億8400万 | +0.18% | 153.29 | 0.97 |
| 10/12 | 3,380 | 3,380 | 3,370 | 3,370 | +0.15% | 400 | 107億8400万 | +0.24% | 153.29 | 0.97 |
| 10/11 | 3,370 | 3,370 | 3,355 | 3,365 | 0% | 700 | 107億6800万 | +0.15% | 153.06 | 0.96 |
| 10/10 | 3,380 | 3,380 | 3,360 | 3,365 | +0.3% | 300 | 107億6800万 | +0.21% | 153.06 | 0.96 |
| 10/06 | 3,355 | 3,355 | 3,355 | 3,355 | +0.15% | 300 | 107億3600万 | -0.06% | 152.6 | 0.96 |
| 10/05 | 3,355 | 3,360 | 3,350 | 3,350 | 0% | 500 | 107億2000万 | -0.15% | 152.38 | 0.96 |
| 10/04 | 3,350 | 3,355 | 3,350 | 3,350 | -0.59% | 600 | 107億2000万 | -0.12% | 152.38 | 0.96 |
| 10/03 | 3,375 | 3,380 | 3,355 | 3,370 | -0.15% | 1,800 | 107億8400万 | +0.54% | 153.29 | 0.97 |
| 10/02 | 3,390 | 3,395 | 3,375 | 3,375 | +0.15% | 800 | 108億 | +0.75% | 153.51 | 0.97 |
| 09/29 | 3,375 | 3,385 | 3,370 | 3,370 | -0.44% | 800 | 107億8400万 | +0.69% | 153.29 | 0.97 |
| 09/27 | 3,380 | 3,395 | 3,380 | 3,385 | +0.45% | 700 | 108億3200万 | +1.23% | 153.97 | 0.97 |
| 09/26 | 3,370 | 3,370 | 3,360 | 3,370 | 0% | 500 | 107億8400万 | +0.87% | 153.29 | 0.97 |
| 09/25 | 3,370 | 3,370 | 3,370 | 3,370 | 0% | 500 | 107億8400万 | +0.96% | 153.29 | 0.97 |
| 09/22 | 3,375 | 3,375 | 3,360 | 3,370 | -0.74% | 800 | 107億8400万 | +1.05% | 153.29 | 0.97 |
| 09/21 | 3,355 | 3,395 | 3,355 | 3,395 | +0.44% | 500 | 108億6400万 | +1.89% | 154.42 | 0.97 |
| 09/20 | 3,385 | 3,385 | 3,360 | 3,380 | +0.6% | 500 | 108億1600万 | +1.56% | 153.74 | 0.97 |
| 09/19 | 3,370 | 3,380 | 3,360 | 3,360 | -0.44% | 1,600 | 107億5200万 | +1.08% | 152.83 | 0.96 |
| 09/15 | 3,360 | 3,375 | 3,360 | 3,375 | +0.45% | 300 | 108億 | +1.63% | 153.51 | 0.97 |
| 09/14 | 3,370 | 3,370 | 3,355 | 3,360 | -0.44% | 900 | 107億5200万 | +1.27% | 152.83 | 0.96 |
| 09/13 | 3,370 | 3,380 | 3,360 | 3,375 | +0.6% | 1,300 | 108億 | +1.78% | 153.51 | 0.97 |
| 09/12 | 3,335 | 3,360 | 3,335 | 3,355 | +0.3% | 1,100 | 107億3600万 | +1.27% | 152.6 | 0.96 |
| 09/11 | 3,360 | 3,360 | 3,340 | 3,345 | +0.15% | 1,000 | 107億400万 | +1.03% | 152.15 | 0.96 |
| 09/07 | 3,330 | 3,340 | 3,325 | 3,340 | -0.15% | 600 | 106億8800万 | +0.94% | 151.92 | 0.96 |
| 09/06 | 3,345 | 3,345 | 3,345 | 3,345 | +0.6% | 400 | 107億400万 | +1.12% | 152.15 | 0.96 |
| 09/05 | 3,320 | 3,335 | 3,320 | 3,325 | +0.15% | 1,500 | 106億4000万 | +0.57% | 151.24 | 0.95 |
| 09/04 | 3,320 | 3,325 | 3,320 | 3,320 | 0% | 700 | 106億2400万 | +0.45% | 151.01 | 0.95 |
| 09/01 | 3,335 | 3,335 | 3,320 | 3,320 | -0.45% | 1,200 | 106億2400万 | +0.51% | 151.01 | 0.95 |
| 08/31 | 3,335 | 3,335 | 3,335 | 3,335 | +0.45% | 100 | 106億7200万 | +0.88% | 151.69 | 0.95 |
| 08/30 | 3,310 | 3,320 | 3,310 | 3,320 | +0.3% | 600 | 106億2400万 | +0.3% | 151.01 | 0.95 |
| 08/29 | 3,320 | 3,320 | 3,310 | 3,310 | -0.45% | 900 | 105億9200万 | -0.15% | 150.56 | 0.95 |
| 08/28 | 3,305 | 3,325 | 3,305 | 3,325 | +0.61% | 1,300 | 106億4000万 | +0.18% | 151.24 | 0.95 |
| 08/25 | 3,310 | 3,310 | 3,300 | 3,305 | -0.15% | 1,300 | 105億7600万 | -0.51% | 150.33 | 0.95 |
| 08/24 | 3,310 | 3,310 | 3,310 | 3,310 | +0.15% | 100 | 105億9200万 | -0.48% | 150.56 | 0.95 |
| 08/23 | 3,305 | 3,305 | 3,305 | 3,305 | +0.15% | 400 | 105億7600万 | -0.78% | 150.33 | 0.95 |
| 08/22 | 3,300 | 3,300 | 3,300 | 3,300 | -0.15% | 300 | 105億6000万 | -1.08% | 150.1 | 0.94 |
| 08/21 | 3,300 | 3,305 | 3,300 | 3,305 | +0.15% | 800 | 105億7600万 | -1.11% | 150.33 | 0.95 |
| 08/18 | 3,300 | 3,300 | 3,300 | 3,300 | +0.3% | 500 | 105億6000万 | -1.43% | 150.1 | 0.94 |
| 08/17 | 3,290 | 3,305 | 3,290 | 3,290 | -0.15% | 1,200 | 105億2800万 | -1.88% | 149.65 | 0.94 |
| 08/16 | 3,285 | 3,295 | 3,285 | 3,295 | 0% | 200 | 105億4400万 | -1.91% | 149.87 | 0.94 |
| 08/15 | 3,290 | 3,295 | 3,290 | 3,295 | +0.15% | 300 | 105億4400万 | -2.05% | 149.87 | 0.94 |
