株価チャート
2023/09/21～2024/02/19
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 |
| 02/19 | 2,035 | 2,068 | 2,032 | 2,068 | +2.12% | 28,100 | 629億6072万 | +1.37% | 20.92 | 1.89 |
| 02/16 | 2,015 | 2,031 | 2,002 | 2,025 | +0.5% | 41,800 | 616億5158万 | -0.59% | 20.49 | 1.85 |
| 02/15 | 2,054 | 2,054 | 2,014 | 2,015 | -1.95% | 34,200 | 613億4713万 | -1.03% | 20.39 | 1.84 |
| 02/14 | 2,050 | 2,055 | 2,038 | 2,055 | +0.24% | 17,800 | 625億6494万 | +0.98% | 20.79 | 1.88 |
| 02/13 | 2,040 | 2,050 | 2,023 | 2,050 | +1.03% | 26,900 | 624億1271万 | +0.84% | 20.74 | 1.88 |
| 02/09 | 2,030 | 2,040 | 2,018 | 2,029 | -0.05% | 27,400 | 617億7336万 | -0.1% | 20.53 | 1.86 |
| 02/08 | 2,041 | 2,044 | 2,025 | 2,030 | -0.25% | 30,400 | 618億381万 | 0% | 20.54 | 1.86 |
| 02/07 | 2,071 | 2,071 | 2,035 | 2,035 | -1.07% | 43,100 | 619億5603万 | +0.35% | 20.59 | 1.86 |
| 02/06 | 2,085 | 2,088 | 2,057 | 2,057 | -1.58% | 28,600 | 626億2583万 | +1.63% | 20.81 | 1.88 |
| 02/05 | 2,100 | 2,105 | 2,071 | 2,090 | -0.38% | 64,900 | 636億3052万 | +3.57% | 21.15 | 1.91 |
| 02/02 | 2,086 | 2,098 | 2,075 | 2,098 | +1.11% | 50,800 | 638億7408万 | +4.33% | 21.23 | 1.92 |
| 02/01 | 2,073 | 2,082 | 2,055 | 2,075 | +0.1% | 41,100 | 631億7384万 | +3.54% | 20.99 | 1.9 |
| 01/31 | 2,071 | 2,086 | 2,062 | 2,073 | +0.19% | 57,500 | 631億1295万 | +3.75% | 20.97 | 1.9 |
| 01/30 | 2,050 | 2,082 | 2,040 | 2,069 | +1.37% | 89,600 | 629億9117万 | +3.87% | 20.93 | 1.89 |
| 01/29 | 2,050 | 2,060 | 2,041 | 2,041 | +0.1% | 47,600 | 621億3870万 | +2.72% | 20.65 | 1.87 |
| 01/26 | 2,040 | 2,061 | 2,031 | 2,039 | +0.39% | 46,800 | 620億7781万 | +2.77% | 20.63 | 1.87 |
| 01/25 | 2,031 | 2,041 | 2,022 | 2,031 | 0% | 30,600 | 618億3425万 | +2.58% | 20.55 | 1.86 |
| 01/24 | 2,043 | 2,043 | 2,021 | 2,031 | -0.59% | 30,900 | 618億3425万 | +2.73% | 20.55 | 1.86 |
| 01/23 | 2,030 | 2,043 | 2,027 | 2,043 | +0.64% | 56,600 | 621億9959万 | +3.5% | 20.67 | 1.87 |
| 01/22 | 2,029 | 2,050 | 2,021 | 2,030 | +1.25% | 82,700 | 618億381万 | +3.05% | 20.54 | 1.86 |
| 01/19 | 2,007 | 2,007 | 1,998 | 2,005 | -0.1% | 15,800 | 610億4268万 | +1.93% | 20.29 | 1.83 |
| 01/18 | 2,006 | 2,009 | 2,000 | 2,007 | +0.2% | 15,700 | 611億357万 | +2.09% | 20.31 | 1.84 |
| 01/17 | 2,006 | 2,025 | 1,997 | 2,003 | 0% | 94,800 | 609億8178万 | +2.04% | 20.27 | 1.83 |
| 01/16 | 2,005 | 2,005 | 1,993 | 2,003 | -0.2% | 26,500 | 609億8178万 | +2.14% | 20.27 | 1.83 |
| 01/15 | 1,993 | 2,010 | 1,988 | 2,007 | +0.96% | 53,700 | 611億357万 | +2.5% | 20.31 | 1.84 |
| 01/12 | 2,000 | 2,003 | 1,978 | 1,988 | -0.6% | 50,800 | 605億2511万 | +1.74% | 20.11 | 1.82 |
| 01/11 | 2,000 | 2,005 | 1,994 | 2,000 | +0.15% | 39,500 | 608億9045万 | +2.46% | 20.24 | 1.83 |
| 01/10 | 2,000 | 2,010 | 1,996 | 1,997 | -0.4% | 36,900 | 607億9911万 | +2.46% | 20.2 | 1.83 |
| 01/09 | 2,010 | 2,010 | 1,992 | 2,005 | +0.25% | 58,400 | 610億4268万 | +3.03% | 20.29 | 1.83 |
| 01/05 | 2,000 | 2,022 | 1,996 | 2,000 | +0.35% | 51,100 | 608億9045万 | +2.93% | 20.24 | 1.83 |
| 01/04 | 1,982 | 1,995 | 1,975 | 1,993 | +1.12% | 59,800 | 606億7733万 | +2.73% | 20.16 | 1.82 |
| 2023 |
| 12/29 | 1,955 | 1,974 | 1,954 | 1,971 | +1.08% | 33,200 | 600億754万 | +1.81% | 19.94 | 1.86 |
| 12/28 | 1,928 | 1,954 | 1,918 | 1,950 | +2.09% | 22,700 | 593億6819万 | +0.88% | 19.73 | 1.84 |
| 12/27 | 1,908 | 1,911 | 1,896 | 1,910 | -0.05% | 42,300 | 581億5038万 | -1.09% | 19.32 | 1.8 |
| 12/26 | 1,909 | 1,912 | 1,892 | 1,911 | +0.1% | 29,500 | 581億8082万 | -1.04% | 19.33 | 1.8 |
| 12/25 | 1,937 | 1,942 | 1,905 | 1,909 | -0.88% | 26,500 | 581億1993万 | -1.14% | 19.31 | 1.8 |
| 12/22 | 1,925 | 1,945 | 1,924 | 1,926 | -0.41% | 39,700 | 586億3750万 | -0.21% | 19.49 | 1.82 |
| 12/21 | 1,950 | 1,950 | 1,920 | 1,934 | -0.97% | 39,500 | 588億8106万 | +0.26% | 19.57 | 1.82 |
| 12/20 | 1,958 | 1,973 | 1,950 | 1,953 | +0.15% | 28,700 | 594億5952万 | +1.3% | 19.76 | 1.84 |
| 12/19 | 1,946 | 1,954 | 1,940 | 1,950 | +0.15% | 18,200 | 593億6819万 | +1.19% | 19.73 | 1.84 |
| 12/18 | 1,957 | 1,960 | 1,947 | 1,947 | -0.51% | 14,000 | 592億7685万 | +1.2% | 19.7 | 1.84 |
| 12/15 | 1,956 | 1,971 | 1,948 | 1,957 | +0.26% | 24,800 | 595億8130万 | +1.93% | 19.8 | 1.85 |
| 12/14 | 1,964 | 1,977 | 1,946 | 1,952 | -0.05% | 37,100 | 594億2908万 | +1.88% | 19.75 | 1.84 |
| 12/13 | 1,951 | 1,972 | 1,945 | 1,953 | +0.41% | 39,200 | 594億5952万 | +2.2% | 19.76 | 1.84 |
| 12/12 | 1,961 | 1,968 | 1,945 | 1,945 | -1.17% | 26,700 | 592億1596万 | +1.94% | 19.68 | 1.83 |
| 12/11 | 1,967 | 1,968 | 1,944 | 1,968 | +0.92% | 35,000 | 599億1620万 | +3.31% | 19.91 | 1.86 |
| 12/08 | 1,939 | 1,973 | 1,931 | 1,950 | +0.57% | 49,500 | 593億6819万 | +2.58% | 19.73 | 1.84 |
| 12/07 | 1,931 | 1,940 | 1,915 | 1,939 | +0.47% | 34,300 | 590億3329万 | +2.16% | 19.62 | 1.83 |
| 12/06 | 1,915 | 1,933 | 1,910 | 1,930 | +0.84% | 39,200 | 587億5928万 | +1.85% | 19.53 | 1.82 |
| 12/05 | 1,920 | 1,932 | 1,900 | 1,914 | -0.78% | 53,500 | 582億7216万 | +1.22% | 19.37 | 1.81 |
| 12/04 | 1,930 | 1,935 | 1,924 | 1,929 | -0.05% | 18,700 | 587億2884万 | +2.12% | 19.52 | 1.82 |
| 12/01 | 1,930 | 1,935 | 1,924 | 1,930 | 0% | 18,200 | 587億5928万 | +2.39% | 19.53 | 1.82 |
| 11/30 | 1,931 | 1,931 | 1,915 | 1,930 | +0.36% | 23,300 | 587億5928万 | +2.55% | 19.53 | 1.82 |
| 11/29 | 1,915 | 1,933 | 1,915 | 1,923 | +0.42% | 31,100 | 585億4617万 | +2.34% | 19.46 | 1.81 |
| 11/28 | 1,899 | 1,915 | 1,895 | 1,915 | +1.06% | 19,200 | 583億260万 | +2.08% | 19.38 | 1.81 |
| 11/27 | 1,915 | 1,915 | 1,895 | 1,895 | +0.05% | 11,300 | 576億9370万 | +1.12% | 19.17 | 1.79 |
| 11/24 | 1,903 | 1,904 | 1,888 | 1,894 | -0.37% | 38,100 | 576億6325万 | +1.12% | 19.16 | 1.79 |
| 11/22 | 1,902 | 1,914 | 1,901 | 1,901 | -0.37% | 26,900 | 578億7637万 | +1.49% | 19.23 | 1.79 |
| 11/21 | 1,914 | 1,920 | 1,900 | 1,908 | -0.63% | 16,900 | 580億8949万 | +1.92% | 19.3 | 1.8 |
| 11/20 | 1,908 | 1,924 | 1,907 | 1,920 | +1.16% | 25,900 | 584億5483万 | +2.73% | 19.43 | 1.81 |
| 11/17 | 1,900 | 1,905 | 1,890 | 1,898 | -0.05% | 24,200 | 577億8504万 | +1.61% | 19.2 | 1.79 |
| 11/16 | 1,895 | 1,906 | 1,886 | 1,899 | +0.21% | 19,500 | 578億1548万 | +1.66% | 19.21 | 1.79 |
| 11/15 | 1,924 | 1,924 | 1,884 | 1,895 | -1.46% | 37,800 | 576億9370万 | +1.5% | 19.17 | 1.79 |
| 11/14 | 1,900 | 1,925 | 1,896 | 1,923 | +2.12% | 27,300 | 585億4617万 | +3.05% | 19.46 | 1.81 |
| 11/13 | 1,869 | 1,892 | 1,862 | 1,883 | +1.51% | 26,600 | 573億2836万 | +1.07% | 19.05 | 1.78 |
| 11/10 | 1,843 | 1,855 | 1,840 | 1,855 | +0.65% | 12,200 | 564億7589万 | -0.38% | 18.77 | 1.75 |
| 11/09 | 1,848 | 1,848 | 1,831 | 1,843 | +0.05% | 11,800 | 561億1055万 | -1.02% | 18.65 | 1.74 |
| 11/08 | 1,869 | 1,872 | 1,830 | 1,842 | -1.29% | 40,300 | 560億8010万 | -1.07% | 18.64 | 1.74 |
| 11/07 | 1,873 | 1,880 | 1,858 | 1,866 | -0.43% | 33,000 | 568億1079万 | +0.11% | 18.88 | 1.76 |
| 11/06 | 1,864 | 1,878 | 1,850 | 1,874 | +0.75% | 48,800 | 570億5435万 | +0.37% | 18.96 | 1.77 |
| 11/02 | 1,887 | 1,888 | 1,860 | 1,860 | -0.69% | 17,800 | 566億2812万 | -0.48% | 18.82 | 1.75 |
| 11/01 | 1,871 | 1,882 | 1,869 | 1,873 | +0.21% | 19,000 | 570億2391万 | +0.05% | 18.95 | 1.77 |
| 10/31 | 1,854 | 1,869 | 1,841 | 1,869 | +1.41% | 11,400 | 569億212万 | -0.32% | 18.91 | 1.76 |
| 10/30 | 1,856 | 1,856 | 1,839 | 1,843 | -0.7% | 19,400 | 561億1055万 | -1.81% | 18.65 | 1.74 |
| 10/27 | 1,830 | 1,867 | 1,830 | 1,856 | +1.81% | 42,700 | 565億634万 | -1.33% | 18.78 | 1.75 |
| 10/26 | 1,850 | 1,850 | 1,820 | 1,823 | -2.15% | 41,000 | 555億164万 | -3.24% | 18.44 | 1.72 |
| 10/25 | 1,843 | 1,870 | 1,843 | 1,863 | +0.92% | 26,000 | 567億1945万 | -1.38% | 18.85 | 1.76 |
| 10/24 | 1,862 | 1,863 | 1,823 | 1,846 | +0.11% | 25,100 | 562億188万 | -2.38% | 18.68 | 1.74 |
| 10/23 | 1,880 | 1,880 | 1,832 | 1,844 | -1.44% | 36,600 | 561億4099万 | -2.64% | 18.66 | 1.74 |
| 10/20 | 1,870 | 1,873 | 1,852 | 1,871 | -0.11% | 12,800 | 569億6301万 | -1.32% | 18.93 | 1.76 |
| 10/19 | 1,884 | 1,893 | 1,864 | 1,873 | -0.74% | 21,900 | 570億2391万 | -1.32% | 18.95 | 1.77 |
| 10/18 | 1,878 | 1,893 | 1,869 | 1,887 | +0.53% | 14,600 | 574億5014万 | -0.63% | 19.09 | 1.78 |
| 10/17 | 1,857 | 1,878 | 1,857 | 1,877 | +1.24% | 29,100 | 571億4569万 | -1.26% | 18.99 | 1.77 |
| 10/16 | 1,881 | 1,885 | 1,846 | 1,854 | -1.85% | 32,900 | 564億4545万 | -2.63% | 18.76 | 1.75 |
| 10/13 | 1,895 | 1,914 | 1,881 | 1,889 | -0.05% | 38,600 | 575億1103万 | -1.1% | 19.11 | 1.78 |
| 10/12 | 1,877 | 1,895 | 1,871 | 1,890 | +1.02% | 17,900 | 575億4147万 | -1.25% | 19.12 | 1.78 |
| 10/11 | 1,870 | 1,877 | 1,852 | 1,871 | +0.32% | 20,600 | 569億6301万 | -2.5% | 18.93 | 1.76 |
| 10/10 | 1,872 | 1,874 | 1,845 | 1,865 | +0.87% | 50,300 | 567億8034万 | -3.22% | 18.87 | 1.76 |
| 10/06 | 1,874 | 1,884 | 1,845 | 1,849 | -0.7% | 35,700 | 562億9322万 | -4.4% | 18.71 | 1.74 |
| 10/05 | 1,875 | 1,877 | 1,862 | 1,862 | +0.16% | 21,000 | 566億8901万 | -4.02% | 18.84 | 1.76 |
| 10/04 | 1,850 | 1,870 | 1,836 | 1,859 | +0.22% | 52,000 | 565億9767万 | -4.47% | 18.81 | 1.75 |
| 10/03 | 1,890 | 1,890 | 1,852 | 1,855 | -1.85% | 49,500 | 564億7589万 | -4.92% | 18.77 | 1.75 |
| 10/02 | 1,915 | 1,925 | 1,875 | 1,890 | -1.56% | 116,400 | 575億4147万 | -3.37% | 19.12 | 1.78 |
| 09/29 | 1,929 | 1,930 | 1,909 | 1,920 | -0.47% | 30,500 | 584億5483万 | -2.04% | 19.43 | 2 |
| 09/28 | 1,930 | 1,939 | 1,915 | 1,929 | -0.36% | 37,200 | 587億2884万 | -1.78% | 19.52 | 2 |
| 09/27 | 1,944 | 1,946 | 1,931 | 1,936 | -0.41% | 42,400 | 589億4195万 | -1.53% | 19.59 | 2.01 |
| 09/26 | 1,940 | 1,948 | 1,937 | 1,944 | +0.21% | 26,600 | 591億8552万 | -1.27% | 19.67 | 2.02 |
| 09/25 | 1,950 | 1,955 | 1,936 | 1,940 | +0.05% | 39,000 | 590億6374万 | -1.67% | 19.63 | 2.02 |
| 09/22 | 1,930 | 1,939 | 1,915 | 1,939 | +0.26% | 36,800 | 590億3329万 | -1.82% | 19.62 | 2.02 |
| 09/21 | 1,939 | 1,940 | 1,927 | 1,934 | +0.21% | 23,000 | 588億8106万 | -2.18% | 19.57 | 2.01 |
