株価チャート
2023/09/15～2024/02/14
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 |
| 02/14 | 6,690 | 6,690 | 6,510 | 6,570 | -1.94% | 91,700 | 802億277万 | +2.18% | 14.86 | 3.03 |
| 02/13 | 6,660 | 6,800 | 6,580 | 6,700 | +0.9% | 71,400 | 817億8974万 | +4.59% | 15.15 | 3.09 |
| 02/09 | 6,600 | 6,880 | 6,580 | 6,640 | 0% | 138,700 | 810億5729万 | +4.16% | 15.02 | 3.06 |
| 02/08 | 6,690 | 6,730 | 6,630 | 6,640 | -0.9% | 41,000 | 810億5729万 | +4.6% | 15.02 | 3.06 |
| 02/07 | 6,610 | 6,720 | 6,590 | 6,700 | +0.6% | 45,300 | 817億8974万 | +6.05% | 15.15 | 3.09 |
| 02/06 | 6,710 | 6,760 | 6,650 | 6,660 | -0.6% | 39,600 | 813億144万 | +6.12% | 15.06 | 3.07 |
| 02/05 | 6,820 | 6,820 | 6,610 | 6,700 | -0.74% | 63,900 | 817億8974万 | +7.65% | 15.15 | 3.09 |
| 02/02 | 6,650 | 6,800 | 6,560 | 6,750 | +1.81% | 53,600 | 824億11万 | +9.35% | 15.26 | 3.11 |
| 02/01 | 6,620 | 6,720 | 6,600 | 6,630 | -1.34% | 60,800 | 809億3522万 | +8.23% | 14.99 | 3.06 |
| 01/31 | 6,830 | 6,890 | 6,650 | 6,720 | -1.61% | 92,400 | 820億3388万 | +10.65% | 15.2 | 3.1 |
| 01/30 | 6,680 | 6,910 | 6,580 | 6,830 | +3.8% | 141,300 | 833億7670万 | +13.85% | 15.45 | 3.15 |
| 01/29 | 6,300 | 6,580 | 6,300 | 6,580 | +4.44% | 97,500 | 803億2484万 | +11.11% | 14.88 | 3.04 |
| 01/26 | 6,250 | 6,350 | 6,240 | 6,300 | +0.48% | 63,100 | 769億677万 | +7.69% | 14.25 | 2.91 |
| 01/25 | 6,260 | 6,320 | 6,220 | 6,270 | +0.32% | 67,200 | 765億4054万 | +8.5% | 14.18 | 2.89 |
| 01/24 | 6,250 | 6,330 | 6,210 | 6,250 | -0.16% | 77,100 | 762億9640万 | +9.48% | 14.13 | 2.88 |
| 01/23 | 6,390 | 6,390 | 6,240 | 6,260 | -2.03% | 62,800 | 764億1847万 | +11.07% | 14.16 | 2.89 |
| 01/22 | 6,260 | 6,400 | 6,260 | 6,390 | +1.75% | 70,500 | 780億543万 | +14.85% | 14.45 | 2.95 |
| 01/19 | 6,320 | 6,340 | 6,250 | 6,280 | -0.63% | 62,600 | 766億6262万 | +14.45% | 14.2 | 2.9 |
| 01/18 | 6,310 | 6,370 | 6,250 | 6,320 | +0.48% | 83,000 | 771億5091万 | +16.8% | 14.29 | 2.92 |
| 01/17 | 6,310 | 6,440 | 6,260 | 6,290 | +0.32% | 90,000 | 767億8469万 | +18.01% | 14.22 | 2.9 |
| 01/16 | 6,050 | 6,290 | 6,050 | 6,270 | +3.64% | 129,100 | 765億4054万 | +19.5% | 14.18 | 2.89 |
| 01/15 | 6,050 | 6,070 | 5,940 | 6,050 | -0.49% | 87,700 | 738億5491万 | +17.13% | 13.68 | 2.79 |
| 01/12 | 5,980 | 6,080 | 5,940 | 6,080 | +1.33% | 98,300 | 742億2113万 | +19.57% | 13.75 | 2.81 |
| 01/11 | 5,940 | 6,090 | 5,930 | 6,000 | +2.39% | 166,200 | 732億4454万 | +19.93% | 13.57 | 2.77 |
| 01/10 | 6,010 | 6,020 | 5,790 | 5,860 | -2.17% | 165,300 | 715億3550万 | +19.13% | 13.25 | 2.7 |
| 01/09 | 5,870 | 6,010 | 5,820 | 5,990 | +1.35% | 133,500 | 731億2246万 | +23.68% | 13.55 | 2.76 |
| 01/05 | 5,960 | 6,030 | 5,850 | 5,910 | -0.84% | 183,400 | 721億4587万 | +24.03% | 13.36 | 2.73 |
| 01/04 | 5,740 | 5,990 | 5,700 | 5,960 | +1.02% | 223,000 | 727億5624万 | +27% | 13.48 | 2.75 |
| 2023 |
| 12/29 | 5,580 | 5,900 | 5,500 | 5,900 | +4.61% | 171,900 | 720億2380万 | +27.73% | 8.71 | 2.72 |
| 12/28 | 5,310 | 5,670 | 5,280 | 5,640 | +5.03% | 283,000 | 688億4987万 | +24.09% | 8.33 | 2.6 |
| 12/27 | 5,410 | 5,500 | 5,330 | 5,370 | -0.92% | 274,900 | 655億5386万 | +19.87% | 7.93 | 2.48 |
| 12/26 | 5,520 | 5,610 | 5,370 | 5,420 | -2.87% | 197,000 | 661億6423万 | +22.43% | 8.01 | 2.5 |
| 12/25 | 5,250 | 5,600 | 5,240 | 5,580 | +5.28% | 279,100 | 681億1742万 | +27.63% | 8.24 | 2.57 |
| 12/22 | 5,000 | 5,300 | 4,995 | 5,300 | +8.72% | 382,300 | 646億9934万 | +23.03% | 7.83 | 2.45 |
| 12/21 | 4,895 | 4,895 | 4,765 | 4,875 | -0.41% | 133,000 | 595億1119万 | +14.6% | 7.2 | 2.25 |
| 12/20 | 4,780 | 4,900 | 4,755 | 4,895 | +2.41% | 116,300 | 597億5534万 | +16.11% | 7.23 | 2.26 |
| 12/19 | 4,585 | 4,780 | 4,530 | 4,780 | +5.64% | 195,400 | 583億5148万 | +14.44% | 7.06 | 2.21 |
| 12/18 | 4,590 | 4,615 | 4,460 | 4,525 | +0.11% | 158,300 | 552億3859万 | +9.22% | 6.68 | 2.09 |
| 12/15 | 4,480 | 4,535 | 4,425 | 4,520 | +1.92% | 132,300 | 551億7755万 | +9.76% | 6.68 | 2.09 |
| 12/14 | 4,600 | 4,610 | 4,420 | 4,435 | -0.56% | 198,800 | 541億3992万 | +8.38% | 6.55 | 2.05 |
| 12/13 | 4,490 | 4,595 | 4,445 | 4,460 | +0.11% | 146,400 | 544億4511万 | +9.58% | 6.59 | 2.06 |
| 12/12 | 4,410 | 4,510 | 4,385 | 4,455 | +1.6% | 128,800 | 543億8407万 | +9.86% | 6.58 | 2.06 |
| 12/11 | 4,330 | 4,400 | 4,290 | 4,385 | +1.98% | 114,300 | 535億2955万 | +8.51% | 6.48 | 2.02 |
| 12/08 | 4,225 | 4,300 | 4,205 | 4,300 | +1.78% | 116,700 | 524億9192万 | +6.67% | 6.35 | 1.98 |
| 12/07 | 4,220 | 4,260 | 4,205 | 4,225 | +0.24% | 90,500 | 515億7636万 | +4.97% | 6.24 | 1.95 |
| 12/06 | 4,050 | 4,215 | 4,045 | 4,215 | +4.2% | 115,000 | 514億5429万 | +4.82% | 6.23 | 1.95 |
| 12/05 | 4,090 | 4,165 | 4,025 | 4,045 | +0.37% | 89,200 | 493億7903万 | +0.8% | 5.97 | 1.87 |
| 12/04 | 3,920 | 4,030 | 3,905 | 4,030 | +3.33% | 85,600 | 491億9591万 | +0.37% | 5.95 | 1.86 |
| 12/01 | 3,970 | 3,985 | 3,900 | 3,900 | -1.76% | 92,200 | 476億895万 | -2.84% | 5.76 | 1.8 |
| 11/30 | 4,030 | 4,045 | 3,950 | 3,970 | -1.49% | 117,500 | 484億6347万 | -1.24% | 5.86 | 1.83 |
| 11/29 | 4,130 | 4,190 | 4,030 | 4,030 | -1.95% | 117,500 | 491億9591万 | +0.15% | 5.95 | 1.86 |
| 11/28 | 4,100 | 4,195 | 4,065 | 4,110 | -0.12% | 150,600 | 501億7251万 | +2.16% | 6.07 | 1.9 |
| 11/27 | 4,100 | 4,120 | 4,035 | 4,115 | +1.86% | 84,000 | 502億3354万 | +2.39% | 6.08 | 1.9 |
| 11/24 | 4,060 | 4,125 | 4,025 | 4,040 | +0.25% | 83,000 | 493億1799万 | +0.57% | 5.97 | 1.86 |
| 11/22 | 4,020 | 4,050 | 4,005 | 4,030 | 0% | 64,700 | 491億9591万 | +0.17% | 5.95 | 1.86 |
| 11/21 | 4,045 | 4,070 | 4,015 | 4,030 | -0.37% | 52,100 | 491億9591万 | +0.1% | 5.95 | 1.86 |
| 11/20 | 4,060 | 4,125 | 3,985 | 4,045 | +1.38% | 137,100 | 493億7903万 | +0.5% | 5.97 | 1.87 |
| 11/17 | 3,935 | 4,015 | 3,905 | 3,990 | +1.27% | 85,600 | 487億762万 | -0.92% | 5.89 | 1.84 |
| 11/16 | 3,910 | 3,965 | 3,895 | 3,940 | +0.38% | 95,300 | 480億9725万 | -2.35% | 5.82 | 1.82 |
| 11/15 | 3,930 | 4,015 | 3,910 | 3,925 | 0% | 70,100 | 479億1413万 | -2.94% | 5.8 | 1.81 |
| 11/14 | 3,950 | 3,970 | 3,900 | 3,925 | -0.13% | 73,400 | 479億1413万 | -3.11% | 5.8 | 1.81 |
| 11/13 | 3,915 | 4,070 | 3,885 | 3,930 | +0.64% | 100,900 | 479億7517万 | -3.15% | 5.81 | 1.81 |
| 11/10 | 3,650 | 3,935 | 3,630 | 3,905 | +1.17% | 213,200 | 476億6999万 | -4.03% | 5.77 | 1.8 |
| 11/09 | 3,830 | 3,880 | 3,780 | 3,860 | -1.03% | 201,100 | 471億2065万 | -5.42% | 5.7 | 1.78 |
| 11/08 | 3,925 | 4,010 | 3,855 | 3,900 | -4.06% | 199,400 | 476億895万 | -4.92% | 5.76 | 1.8 |
| 11/07 | 4,165 | 4,165 | 4,060 | 4,065 | -1.33% | 64,600 | 496億2317万 | -1.55% | 6 | 1.88 |
| 11/06 | 4,220 | 4,220 | 4,110 | 4,120 | -0.24% | 105,400 | 502億9458万 | -0.91% | 6.09 | 1.9 |
| 11/02 | 4,155 | 4,205 | 4,120 | 4,130 | -0.48% | 61,300 | 504億1666万 | -1.41% | 6.1 | 1.91 |
| 11/01 | 4,180 | 4,180 | 4,110 | 4,150 | +0.48% | 62,100 | 506億6080万 | -1.64% | 6.13 | 1.92 |
| 10/31 | 4,005 | 4,135 | 3,975 | 4,130 | +2.86% | 74,800 | 504億1666万 | -2.85% | 6.1 | 1.91 |
| 10/30 | 4,065 | 4,075 | 4,005 | 4,015 | -1.59% | 52,100 | 490億1280万 | -6.39% | 5.93 | 1.85 |
| 10/27 | 4,035 | 4,080 | 4,010 | 4,080 | +1.37% | 37,600 | 498億628万 | -5.82% | 6.03 | 1.88 |
| 10/26 | 4,030 | 4,045 | 3,990 | 4,025 | -0.62% | 41,500 | 491億3488万 | -7.92% | 5.95 | 1.86 |
| 10/25 | 4,095 | 4,105 | 4,045 | 4,050 | 0% | 48,300 | 494億4006万 | -8.18% | 5.98 | 1.87 |
| 10/24 | 4,005 | 4,090 | 3,940 | 4,050 | +1.12% | 71,900 | 494億4006万 | -9.09% | 5.98 | 1.87 |
| 10/23 | 4,030 | 4,070 | 3,985 | 4,005 | -0.62% | 69,900 | 488億9073万 | -11.04% | 5.92 | 1.85 |
| 10/20 | 4,000 | 4,045 | 3,960 | 4,030 | -0.86% | 71,800 | 491億9591万 | -11.43% | 5.95 | 1.86 |
| 10/19 | 4,105 | 4,140 | 4,030 | 4,065 | -2.52% | 61,700 | 496億2317万 | -11.55% | 6 | 1.88 |
| 10/18 | 4,160 | 4,180 | 4,090 | 4,170 | +1.58% | 64,700 | 509億495万 | -10.03% | 6.16 | 1.92 |
| 10/17 | 4,130 | 4,220 | 4,085 | 4,105 | +2.5% | 79,400 | 501億1147万 | -12% | 6.06 | 1.89 |
| 10/16 | 4,120 | 4,120 | 4,000 | 4,005 | -2.55% | 76,600 | 488億9073万 | -14.73% | 5.92 | 1.85 |
| 10/13 | 4,120 | 4,165 | 4,100 | 4,110 | -1.91% | 54,100 | 501億7251万 | -13.13% | 6.07 | 1.9 |
| 10/12 | 4,135 | 4,195 | 4,080 | 4,190 | +0.96% | 51,800 | 511億4910万 | -12.05% | 6.19 | 1.93 |
| 10/11 | 4,105 | 4,180 | 4,040 | 4,150 | +1.1% | 71,400 | 506億6080万 | -13.38% | 6.13 | 1.92 |
| 10/10 | 4,160 | 4,170 | 4,035 | 4,105 | +0.12% | 100,100 | 501億1147万 | -14.83% | 6.06 | 1.89 |
| 10/06 | 4,220 | 4,250 | 4,065 | 4,100 | -2.73% | 68,200 | 500億5043万 | -15.46% | 6.06 | 1.89 |
| 10/05 | 4,170 | 4,275 | 4,145 | 4,215 | +0.36% | 83,600 | 514億5429万 | -13.57% | 6.23 | 1.95 |
| 10/04 | 4,365 | 4,380 | 4,170 | 4,200 | -4.22% | 100,000 | 512億7118万 | -14.23% | 6.2 | 1.94 |
| 10/03 | 4,550 | 4,570 | 4,385 | 4,385 | -4.15% | 71,300 | 535億2955万 | -10.86% | 6.48 | 2.02 |
| 10/02 | 4,840 | 4,840 | 4,575 | 4,575 | -4.69% | 96,400 | 558億4896万 | -7.28% | 6.76 | 2.11 |
| 09/29 | 4,910 | 4,955 | 4,780 | 4,800 | -1.94% | 62,100 | 585億9563万 | -2.93% | 7.09 | 2.11 |
| 09/28 | 4,850 | 4,950 | 4,820 | 4,895 | +0.62% | 47,900 | 597億5534万 | -1.05% | 7.23 | 2.15 |
| 09/27 | 4,940 | 4,945 | 4,835 | 4,865 | -1.62% | 61,000 | 593億8911万 | -1.68% | 7.19 | 2.14 |
| 09/26 | 5,090 | 5,090 | 4,920 | 4,945 | -2.85% | 50,500 | 603億6571万 | +0.02% | 7.3 | 2.17 |
| 09/25 | 5,070 | 5,120 | 5,000 | 5,090 | +0.2% | 44,900 | 621億3578万 | +3.08% | 7.52 | 2.23 |
| 09/22 | 5,000 | 5,130 | 4,995 | 5,080 | +0.4% | 53,700 | 620億1371万 | +3.19% | 7.5 | 2.23 |
| 09/21 | 5,000 | 5,130 | 5,000 | 5,060 | +0.4% | 49,600 | 617億6956万 | +3.05% | 7.47 | 2.22 |
| 09/20 | 5,090 | 5,150 | 5,010 | 5,040 | -1.75% | 48,100 | 615億2541万 | +2.92% | 7.44 | 2.21 |
| 09/19 | 5,240 | 5,260 | 5,090 | 5,130 | -2.1% | 49,300 | 626億2408万 | +4.97% | 7.58 | 2.25 |
| 09/15 | 5,200 | 5,310 | 5,160 | 5,240 | +0.77% | 67,800 | 639億6690万 | +7.44% | 7.74 | 2.3 |
