株価チャート
2023/09/11～2024/02/07
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 |
| 02/07 | 1,945 | 1,968 | 1,916 | 1,952 | +0.15% | 57,900 | 679億4187万 | +6.72% | 14.24 | 2.25 |
| 02/06 | 1,883 | 1,996 | 1,883 | 1,949 | +2.69% | 176,400 | 678億3745万 | +7.09% | 14.22 | 2.25 |
| 02/05 | 1,902 | 1,914 | 1,885 | 1,898 | +1.06% | 103,000 | 660億6233万 | +4.92% | 13.85 | 2.19 |
| 02/02 | 1,859 | 1,891 | 1,839 | 1,878 | +2.57% | 83,100 | 653億6620万 | +4.33% | 13.7 | 2.16 |
| 02/01 | 1,826 | 1,853 | 1,824 | 1,831 | -0.22% | 46,900 | 637億3030万 | +2.29% | 13.36 | 2.11 |
| 01/31 | 1,829 | 1,847 | 1,816 | 1,835 | 0% | 42,200 | 638億6953万 | +2.92% | 13.39 | 2.11 |
| 01/30 | 1,854 | 1,868 | 1,829 | 1,835 | -1.24% | 51,600 | 638億6953万 | +3.38% | 13.39 | 2.11 |
| 01/29 | 1,822 | 1,860 | 1,822 | 1,858 | +1.98% | 39,900 | 646億7007万 | +5.09% | 13.56 | 2.14 |
| 01/26 | 1,839 | 1,839 | 1,818 | 1,822 | -1.35% | 35,700 | 634億1705万 | +3.52% | 13.3 | 2.1 |
| 01/25 | 1,818 | 1,851 | 1,809 | 1,847 | +1.48% | 28,700 | 642億8721万 | +5.3% | 13.48 | 2.13 |
| 01/24 | 1,824 | 1,843 | 1,811 | 1,820 | -0.16% | 38,600 | 633億4744万 | +4.24% | 13.28 | 2.1 |
| 01/23 | 1,845 | 1,857 | 1,823 | 1,823 | -0.82% | 47,000 | 634億5185万 | +4.77% | 13.3 | 2.1 |
| 01/22 | 1,811 | 1,844 | 1,811 | 1,838 | +1.77% | 44,600 | 639億7395万 | +6.12% | 13.41 | 2.12 |
| 01/19 | 1,801 | 1,814 | 1,791 | 1,806 | +0.39% | 40,700 | 628億6015万 | +4.82% | 13.18 | 2.08 |
| 01/18 | 1,829 | 1,829 | 1,791 | 1,799 | -1.53% | 72,200 | 626億1650万 | +4.78% | 13.13 | 2.07 |
| 01/17 | 1,827 | 1,849 | 1,817 | 1,827 | +0.66% | 47,500 | 635億9108万 | +6.84% | 13.33 | 2.1 |
| 01/16 | 1,826 | 1,838 | 1,815 | 1,815 | -0.98% | 34,300 | 631億7340万 | +6.39% | 13.24 | 2.09 |
| 01/15 | 1,792 | 1,843 | 1,792 | 1,833 | +2.35% | 44,500 | 637億9992万 | +7.7% | 13.38 | 2.11 |
| 01/12 | 1,811 | 1,816 | 1,787 | 1,791 | -1.1% | 50,300 | 623億3805万 | +5.54% | 13.07 | 2.06 |
| 01/11 | 1,811 | 1,825 | 1,806 | 1,811 | +0.61% | 55,800 | 630億3418万 | +6.91% | 13.22 | 2.09 |
| 01/10 | 1,778 | 1,805 | 1,778 | 1,800 | +1.24% | 74,600 | 626億5131万 | +6.45% | 13.14 | 2.07 |
| 01/09 | 1,737 | 1,791 | 1,732 | 1,778 | +2.07% | 69,500 | 618億8557万 | +5.27% | 12.97 | 2.05 |
| 01/05 | 1,780 | 1,790 | 1,741 | 1,742 | -1.69% | 48,100 | 606億3255万 | +3.26% | 12.71 | 2.01 |
| 01/04 | 1,760 | 1,784 | 1,731 | 1,772 | +0.91% | 66,500 | 616億7673万 | +5.16% | 12.93 | 2.04 |
| 2023 |
| 12/29 | 1,736 | 1,756 | 1,734 | 1,756 | +1.15% | 86,900 | 611億1983万 | +4.52% | 12.81 | 2.02 |
| 12/28 | 1,684 | 1,737 | 1,684 | 1,736 | +3.03% | 81,400 | 604億2371万 | +3.64% | 12.67 | 2 |
| 12/27 | 1,660 | 1,689 | 1,656 | 1,685 | +2.12% | 62,900 | 586億4859万 | +0.9% | 12.3 | 1.94 |
| 12/26 | 1,650 | 1,666 | 1,640 | 1,650 | +0.43% | 36,500 | 574億3037万 | -1.02% | 12.04 | 1.9 |
| 12/25 | 1,650 | 1,658 | 1,635 | 1,643 | -0.73% | 23,200 | 571億8672万 | -1.26% | 11.99 | 1.89 |
| 12/22 | 1,639 | 1,659 | 1,639 | 1,655 | +1.35% | 29,100 | 576億440万 | -0.36% | 12.08 | 1.91 |
| 12/21 | 1,632 | 1,653 | 1,632 | 1,633 | -0.91% | 29,000 | 568億3866万 | -1.39% | 11.92 | 1.88 |
| 12/20 | 1,668 | 1,678 | 1,637 | 1,648 | -1.9% | 68,200 | 573億6075万 | -0.24% | 12.03 | 1.9 |
| 12/19 | 1,659 | 1,680 | 1,651 | 1,680 | +1.27% | 45,900 | 584億7456万 | +2% | 12.26 | 1.94 |
| 12/18 | 1,631 | 1,660 | 1,622 | 1,659 | +0.3% | 29,000 | 577億4362万 | +1.16% | 12.11 | 1.91 |
| 12/15 | 1,650 | 1,672 | 1,642 | 1,654 | -0.36% | 30,900 | 575億6959万 | +1.1% | 12.07 | 1.91 |
| 12/14 | 1,622 | 1,675 | 1,622 | 1,660 | +2.66% | 75,200 | 577億7843万 | +1.78% | 12.11 | 1.91 |
| 12/13 | 1,617 | 1,633 | 1,615 | 1,617 | 0% | 27,200 | 562億8176万 | -0.55% | 11.8 | 1.86 |
| 12/12 | 1,669 | 1,669 | 1,614 | 1,617 | -2.41% | 37,800 | 562億8176万 | -0.25% | 11.8 | 1.86 |
| 12/11 | 1,639 | 1,678 | 1,639 | 1,657 | +1.22% | 27,400 | 576億7401万 | +2.47% | 12.09 | 1.91 |
| 12/08 | 1,677 | 1,689 | 1,635 | 1,637 | -4.21% | 85,300 | 569億7789万 | +1.87% | 11.95 | 1.89 |
| 12/07 | 1,706 | 1,723 | 1,689 | 1,709 | -1.44% | 88,600 | 594億8394万 | +6.88% | 12.47 | 1.97 |
| 12/06 | 1,691 | 1,738 | 1,674 | 1,734 | +2.36% | 63,700 | 603億5409万 | +8.92% | 12.65 | 2 |
| 12/05 | 1,723 | 1,743 | 1,694 | 1,694 | -1.4% | 70,200 | 589億6184万 | +7.01% | 12.36 | 1.95 |
| 12/04 | 1,753 | 1,754 | 1,705 | 1,718 | -2% | 45,600 | 597億9719万 | +8.94% | 12.54 | 1.98 |
| 12/01 | 1,740 | 1,766 | 1,739 | 1,753 | +0.92% | 93,100 | 610億1541万 | +11.73% | 12.79 | 2.02 |
| 11/30 | 1,720 | 1,738 | 1,687 | 1,737 | +0.52% | 76,300 | 604億5851万 | +11.27% | 12.68 | 2 |
| 11/29 | 1,692 | 1,734 | 1,688 | 1,728 | +1.83% | 78,900 | 601億4526万 | +11.27% | 12.61 | 1.99 |
| 11/28 | 1,647 | 1,697 | 1,643 | 1,697 | +3.98% | 149,400 | 590億6626万 | +9.84% | 12.38 | 1.96 |
| 11/27 | 1,636 | 1,643 | 1,620 | 1,632 | 0% | 57,000 | 568億385万 | +5.97% | 11.91 | 1.88 |
| 11/24 | 1,624 | 1,635 | 1,617 | 1,632 | +0.99% | 31,700 | 568億385万 | +6.18% | 11.91 | 1.88 |
| 11/22 | 1,605 | 1,623 | 1,603 | 1,616 | +0.75% | 37,700 | 562億4695万 | +5.41% | 11.79 | 1.86 |
| 11/21 | 1,592 | 1,610 | 1,589 | 1,604 | +1.91% | 49,400 | 558億2928万 | +4.97% | 11.71 | 1.85 |
| 11/20 | 1,570 | 1,593 | 1,566 | 1,574 | +0.32% | 61,100 | 547億8509万 | +3.21% | 11.49 | 1.81 |
| 11/17 | 1,547 | 1,573 | 1,544 | 1,569 | +1.88% | 45,900 | 546億1106万 | +3.02% | 11.45 | 1.81 |
| 11/16 | 1,534 | 1,546 | 1,527 | 1,540 | +0.39% | 35,700 | 536億168万 | +1.12% | 11.24 | 1.77 |
| 11/15 | 1,516 | 1,538 | 1,516 | 1,534 | +1.25% | 33,900 | 533億9284万 | +0.66% | 11.19 | 1.77 |
| 11/14 | 1,516 | 1,532 | 1,510 | 1,515 | 0% | 36,200 | 527億3152万 | -0.66% | 11.06 | 1.75 |
| 11/13 | 1,548 | 1,554 | 1,511 | 1,515 | -2.13% | 34,600 | 527億3152万 | -0.72% | 11.06 | 1.75 |
| 11/10 | 1,527 | 1,574 | 1,527 | 1,548 | -0.13% | 84,100 | 538億8013万 | +1.31% | 11.3 | 1.78 |
| 11/09 | 1,506 | 1,555 | 1,506 | 1,550 | +2.51% | 73,400 | 539億4974万 | +1.51% | 11.31 | 1.79 |
| 11/08 | 1,520 | 1,542 | 1,512 | 1,512 | +0.13% | 113,900 | 526億2710万 | -1.11% | 11.03 | 1.74 |
| 11/07 | 1,516 | 1,522 | 1,493 | 1,510 | +0.6% | 97,800 | 525億5749万 | -1.56% | 11.02 | 1.74 |
| 11/06 | 1,450 | 1,506 | 1,437 | 1,501 | +5.19% | 129,700 | 522億4423万 | -2.47% | 10.95 | 1.73 |
| 11/02 | 1,422 | 1,446 | 1,408 | 1,427 | -0.21% | 150,500 | 496億6857万 | -7.64% | 10.41 | 1.64 |
| 11/01 | 1,456 | 1,463 | 1,424 | 1,430 | -6.96% | 287,500 | 497億7298万 | -8.04% | 10.44 | 1.65 |
| 10/31 | 1,530 | 1,538 | 1,508 | 1,537 | +1.92% | 78,000 | 534億9726万 | -1.66% | 11.22 | 1.77 |
| 10/30 | 1,534 | 1,550 | 1,499 | 1,508 | -2.08% | 59,700 | 524億8787万 | -3.77% | 11 | 1.74 |
| 10/27 | 1,531 | 1,540 | 1,501 | 1,540 | +1.52% | 78,300 | 536億168万 | -1.97% | 11.24 | 1.77 |
| 10/26 | 1,538 | 1,546 | 1,516 | 1,517 | -1.88% | 67,400 | 528億113万 | -3.62% | 11.07 | 1.75 |
| 10/25 | 1,556 | 1,566 | 1,543 | 1,546 | -0.39% | 65,900 | 538億1051万 | -1.97% | 11.28 | 1.78 |
| 10/24 | 1,534 | 1,562 | 1,506 | 1,552 | +1.5% | 56,800 | 540億1935万 | -1.71% | 11.33 | 1.79 |
| 10/23 | 1,556 | 1,567 | 1,529 | 1,529 | -1.99% | 68,900 | 532億1881万 | -3.35% | 11.16 | 1.76 |
| 10/20 | 1,555 | 1,565 | 1,539 | 1,560 | +0.52% | 45,900 | 542億9780万 | -1.52% | 11.38 | 1.8 |
| 10/19 | 1,518 | 1,559 | 1,508 | 1,552 | +1.31% | 87,600 | 540億1935万 | -2.08% | 11.33 | 1.79 |
| 10/18 | 1,510 | 1,532 | 1,481 | 1,532 | +1.59% | 102,300 | 533億2323万 | -3.47% | 11.18 | 1.77 |
| 10/17 | 1,515 | 1,527 | 1,503 | 1,508 | -0.13% | 28,200 | 524億8787万 | -5.16% | 11 | 1.74 |
| 10/16 | 1,539 | 1,543 | 1,504 | 1,510 | -1.82% | 58,800 | 525億5749万 | -5.21% | 11.02 | 1.74 |
| 10/13 | 1,560 | 1,560 | 1,535 | 1,538 | -2.29% | 57,300 | 535億3206万 | -3.69% | 11.22 | 1.77 |
| 10/12 | 1,556 | 1,579 | 1,544 | 1,574 | +1.61% | 47,400 | 547億8509万 | -1.63% | 11.49 | 1.81 |
| 10/11 | 1,556 | 1,562 | 1,544 | 1,549 | -0.77% | 41,500 | 539億1493万 | -3.19% | 11.3 | 1.78 |
| 10/10 | 1,547 | 1,561 | 1,547 | 1,561 | +0.45% | 26,900 | 543億3261万 | -2.44% | 11.39 | 1.8 |
| 10/06 | 1,561 | 1,568 | 1,546 | 1,554 | -0.45% | 42,000 | 540億8896万 | -2.81% | 11.34 | 1.79 |
| 10/05 | 1,540 | 1,562 | 1,527 | 1,561 | +2.16% | 72,800 | 543億3261万 | -2.32% | 11.39 | 1.8 |
| 10/04 | 1,570 | 1,577 | 1,528 | 1,528 | -4.2% | 118,400 | 531億8400万 | -4.32% | 11.15 | 1.76 |
| 10/03 | 1,618 | 1,618 | 1,593 | 1,595 | -1.54% | 77,400 | 555億1602万 | -0.13% | 11.64 | 1.84 |
| 10/02 | 1,648 | 1,652 | 1,620 | 1,620 | -1.64% | 99,100 | 563億8618万 | +1.63% | 11.82 | 1.87 |
| 09/29 | 1,652 | 1,663 | 1,638 | 1,647 | 0% | 82,300 | 573億2595万 | +3.52% | 12.02 | 2 |
| 09/28 | 1,641 | 1,663 | 1,637 | 1,647 | -1.26% | 68,000 | 573億2595万 | +3.85% | 12.02 | 2 |
| 09/27 | 1,634 | 1,668 | 1,629 | 1,668 | +1.89% | 85,500 | 580億5688万 | +5.44% | 12.17 | 2.03 |
| 09/26 | 1,648 | 1,648 | 1,636 | 1,637 | -0.49% | 42,400 | 569億7789万 | +3.87% | 11.95 | 1.99 |
| 09/25 | 1,614 | 1,648 | 1,608 | 1,645 | +1.98% | 67,900 | 572億5634万 | +4.71% | 12 | 2 |
| 09/22 | 1,596 | 1,617 | 1,582 | 1,613 | +1% | 69,200 | 561億4253万 | +3.07% | 11.77 | 1.96 |
| 09/21 | 1,596 | 1,608 | 1,596 | 1,597 | +0.06% | 30,500 | 555億8563万 | +2.37% | 11.65 | 1.94 |
| 09/20 | 1,608 | 1,614 | 1,595 | 1,596 | -0.99% | 53,900 | 555億5083万 | +2.44% | 11.65 | 1.94 |
| 09/19 | 1,610 | 1,612 | 1,589 | 1,612 | 0% | 75,800 | 561億773万 | +3.6% | 11.76 | 1.96 |
| 09/15 | 1,595 | 1,620 | 1,590 | 1,612 | +1.45% | 88,700 | 561億773万 | +3.8% | 11.76 | 1.96 |
| 09/14 | 1,591 | 1,600 | 1,576 | 1,589 | -0.13% | 51,200 | 553億718万 | +2.52% | 11.6 | 1.93 |
| 09/13 | 1,587 | 1,600 | 1,586 | 1,591 | -0.19% | 56,200 | 553億7680万 | +2.78% | 11.61 | 1.93 |
| 09/12 | 1,607 | 1,612 | 1,590 | 1,594 | -0.06% | 29,400 | 554億8121万 | +3.1% | 11.63 | 1.94 |
| 09/11 | 1,600 | 1,608 | 1,588 | 1,595 | +0.06% | 69,600 | 555億1602万 | +3.24% | 11.64 | 1.94 |
