株価チャート
2023/11/17～2024/04/16
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 |
| 04/16 | 3,660 | 3,660 | 3,600 | 3,600 | -2.17% | 41,100 | 434億8181万 | -3.07% | 7.77 | 0.81 |
| 04/15 | 3,650 | 3,685 | 3,645 | 3,680 | 0% | 26,300 | 444億4808万 | -0.97% | 7.95 | 0.82 |
| 04/12 | 3,680 | 3,690 | 3,670 | 3,680 | +0.27% | 26,800 | 444億4808万 | -1% | 7.95 | 0.82 |
| 04/11 | 3,660 | 3,685 | 3,645 | 3,670 | 0% | 24,200 | 443億2729万 | -1.21% | 7.93 | 0.82 |
| 04/10 | 3,690 | 3,690 | 3,670 | 3,670 | -0.54% | 19,400 | 443億2729万 | -1.21% | 7.93 | 0.82 |
| 04/09 | 3,670 | 3,690 | 3,650 | 3,690 | +0.41% | 30,400 | 440億1536万 | -0.51% | 7.97 | 0.83 |
| 04/08 | 3,665 | 3,695 | 3,660 | 3,675 | +0.27% | 48,700 | 443億8769万 | -0.73% | 7.94 | 0.82 |
| 04/05 | 3,655 | 3,675 | 3,645 | 3,665 | -0.27% | 24,200 | 442億6690万 | -0.87% | 7.91 | 0.82 |
| 04/04 | 3,690 | 3,690 | 3,650 | 3,675 | -0.14% | 37,400 | 443億8769万 | -0.49% | 7.94 | 0.82 |
| 04/03 | 3,660 | 3,690 | 3,635 | 3,680 | +0.41% | 37,400 | 444億4808万 | -0.16% | 7.95 | 0.82 |
| 04/02 | 3,675 | 3,700 | 3,650 | 3,665 | -0.14% | 49,200 | 442億6690万 | -0.41% | 7.91 | 0.82 |
| 04/01 | 3,740 | 3,740 | 3,665 | 3,670 | -1.87% | 45,400 | 443億2729万 | -0.08% | 7.93 | 0.82 |
| 03/29 | 3,705 | 3,745 | 3,690 | 3,740 | +1.08% | 67,200 | 451億7277万 | +1.96% | 8.08 | 0.84 |
| 03/28 | 3,750 | 3,750 | 3,685 | 3,700 | -3.52% | 193,500 | 446億8964万 | +1.04% | 7.99 | 0.83 |
| 03/27 | 3,845 | 3,850 | 3,820 | 3,835 | 0% | 210,100 | 457億4496万 | +4.87% | 8.28 | 0.86 |
| 03/26 | 3,840 | 3,850 | 3,810 | 3,835 | -0.65% | 139,700 | 457億4496万 | +5.15% | 8.28 | 0.86 |
| 03/25 | 3,865 | 3,885 | 3,820 | 3,860 | +0.39% | 159,700 | 460億4317万 | +6.25% | 8.34 | 0.86 |
| 03/22 | 3,820 | 3,845 | 3,790 | 3,845 | +1.05% | 85,500 | 458億6424万 | +6.27% | 8.3 | 0.86 |
| 03/21 | 3,800 | 3,810 | 3,780 | 3,805 | +0.4% | 80,500 | 453億8711万 | +5.52% | 8.22 | 0.85 |
| 03/19 | 3,760 | 3,800 | 3,745 | 3,790 | +1.07% | 73,400 | 452億819万 | +4.81% | 8.18 | 0.85 |
| 03/18 | 3,755 | 3,760 | 3,725 | 3,750 | +1.21% | 87,600 | 447億3106万 | +3.42% | 8.1 | 0.84 |
| 03/15 | 3,690 | 3,725 | 3,690 | 3,705 | +0.27% | 61,500 | 441億9428万 | +1.81% | 8 | 0.83 |
| 03/14 | 3,650 | 3,695 | 3,635 | 3,695 | +1.79% | 49,100 | 440億7500万 | +1.09% | 7.98 | 0.83 |
| 03/13 | 3,660 | 3,675 | 3,615 | 3,630 | -0.14% | 60,800 | 432億9966万 | -1.09% | 7.84 | 0.81 |
| 03/12 | 3,660 | 3,660 | 3,600 | 3,635 | -0.55% | 79,200 | 433億5930万 | -1.41% | 7.85 | 0.81 |
| 03/11 | 3,700 | 3,700 | 3,620 | 3,655 | -1.22% | 116,700 | 435億9787万 | -1.3% | 7.89 | 0.82 |
| 03/08 | 3,635 | 3,700 | 3,625 | 3,700 | +1.93% | 112,800 | 441億3464万 | -0.4% | 7.99 | 0.83 |
| 03/07 | 3,660 | 3,690 | 3,625 | 3,630 | -0.95% | 106,900 | 432億9966万 | -2.58% | 7.84 | 0.81 |
| 03/06 | 3,575 | 3,670 | 3,560 | 3,665 | +3.82% | 247,500 | 437億1715万 | -1.95% | 7.91 | 0.82 |
| 03/05 | 3,525 | 3,550 | 3,515 | 3,530 | +0.57% | 164,500 | 421億683万 | -5.84% | 7.62 | 0.79 |
| 03/04 | 3,580 | 3,580 | 3,500 | 3,510 | -0.99% | 1,021,000 | 418億6827万 | -6.72% | 7.58 | 0.79 |
| 03/01 | 3,580 | 3,600 | 3,520 | 3,545 | -0.56% | 234,600 | 387億4076万 | -6.22% | 7.66 | 0.79 |
| 02/29 | 3,545 | 3,570 | 3,540 | 3,565 | +1.42% | 213,200 | 389億5932万 | -6.01% | 7.7 | 0.8 |
| 02/28 | 3,535 | 3,555 | 3,505 | 3,515 | -0.57% | 125,700 | 384億1291万 | -7.67% | 7.59 | 0.79 |
| 02/27 | 3,490 | 3,550 | 3,475 | 3,535 | +1.43% | 776,200 | 386億3148万 | -7.53% | 7.63 | 0.79 |
| 02/26 | 3,535 | 3,545 | 3,485 | 3,485 | -1.83% | 739,900 | 380億8506万 | -9.22% | 7.53 | 0.78 |
| 02/22 | 3,575 | 3,580 | 3,530 | 3,550 | -1.11% | 256,400 | 387億9540万 | -7.94% | 7.67 | 0.79 |
| 02/21 | 3,570 | 3,595 | 3,550 | 3,590 | +0.84% | 166,700 | 392億3253万 | -7.26% | 7.75 | 0.8 |
| 02/20 | 3,620 | 3,630 | 3,545 | 3,560 | -0.97% | 222,000 | 389億468万 | -8.34% | 7.69 | 0.8 |
| 02/19 | 3,480 | 3,600 | 3,480 | 3,595 | +3.6% | 210,700 | 392億8717万 | -7.77% | 7.76 | 0.8 |
| 02/16 | 3,500 | 3,515 | 3,455 | 3,470 | -0.43% | 280,400 | 379億2114万 | -11.23% | 7.49 | 0.78 |
| 02/15 | 3,510 | 3,530 | 3,480 | 3,485 | -1.83% | 370,900 | 380億8506万 | -11.23% | 7.53 | 0.78 |
| 02/14 | 3,650 | 3,675 | 3,550 | 3,550 | -12.56% | 1,266,200 | 387億9540万 | -9.97% | 7.67 | 0.79 |
| 02/13 | 4,050 | 4,065 | 4,020 | 4,060 | +0.62% | 25,900 | 443億6882万 | +2.63% | 8.77 | 0.91 |
| 02/09 | 4,055 | 4,080 | 4,035 | 4,035 | -0.86% | 23,700 | 440億9562万 | +2.2% | 8.71 | 0.9 |
| 02/08 | 4,120 | 4,120 | 4,045 | 4,070 | -0.85% | 26,200 | 444億7811万 | +3.33% | 8.79 | 0.91 |
| 02/07 | 4,065 | 4,120 | 4,060 | 4,105 | +0.86% | 28,000 | 448億6060万 | +4.53% | 8.86 | 0.92 |
| 02/06 | 4,070 | 4,090 | 4,040 | 4,070 | +0.25% | 23,600 | 444億7811万 | +3.99% | 8.79 | 0.91 |
| 02/05 | 4,030 | 4,070 | 4,020 | 4,060 | +0.37% | 45,100 | 443億6882万 | +4.08% | 8.77 | 0.91 |
| 02/02 | 3,980 | 4,065 | 3,935 | 4,045 | +2.15% | 53,400 | 442億490万 | +4.04% | 8.74 | 0.91 |
| 02/01 | 3,955 | 3,965 | 3,940 | 3,960 | 0% | 14,700 | 432億7600万 | +2.19% | 8.55 | 0.89 |
| 01/31 | 3,920 | 3,960 | 3,905 | 3,960 | +0.89% | 18,800 | 432億7600万 | +2.46% | 8.55 | 0.89 |
| 01/30 | 3,945 | 3,960 | 3,920 | 3,925 | -0.51% | 15,500 | 428億9351万 | +1.82% | 8.48 | 0.88 |
| 01/29 | 3,895 | 3,945 | 3,895 | 3,945 | +1.28% | 12,800 | 431億1207万 | +2.55% | 8.52 | 0.88 |
| 01/26 | 3,915 | 3,915 | 3,890 | 3,895 | -0.64% | 14,700 | 425億6566万 | +1.46% | 8.41 | 0.87 |
| 01/25 | 3,875 | 3,920 | 3,870 | 3,920 | +1.16% | 11,800 | 428億3886万 | +2.3% | 8.47 | 0.88 |
| 01/24 | 3,905 | 3,910 | 3,865 | 3,875 | -0.77% | 21,300 | 423億4709万 | +1.31% | 8.37 | 0.87 |
| 01/23 | 3,935 | 3,945 | 3,905 | 3,905 | -0.76% | 18,900 | 426億7494万 | +2.23% | 8.43 | 0.87 |
| 01/22 | 3,915 | 3,935 | 3,915 | 3,935 | +0.51% | 8,800 | 430億279万 | +3.17% | 8.5 | 0.88 |
| 01/19 | 3,945 | 3,945 | 3,905 | 3,915 | -0.38% | 15,500 | 427億8422万 | +2.78% | 8.45 | 0.88 |
| 01/18 | 3,940 | 3,940 | 3,925 | 3,930 | +0.13% | 14,000 | 429億4815万 | +3.34% | 8.49 | 0.88 |
| 01/17 | 3,890 | 3,950 | 3,885 | 3,925 | +0.64% | 26,400 | 428億9351万 | +3.45% | 8.48 | 0.88 |
| 01/16 | 3,910 | 3,920 | 3,890 | 3,900 | -0.26% | 14,400 | 426億2030万 | +2.96% | 8.42 | 0.87 |
| 01/15 | 3,890 | 3,925 | 3,890 | 3,910 | +0.9% | 15,700 | 427億2958万 | +3.3% | 8.44 | 0.88 |
| 01/12 | 3,885 | 3,900 | 3,865 | 3,875 | -0.39% | 19,000 | 423億4709万 | +2.51% | 8.37 | 0.87 |
| 01/11 | 3,935 | 3,945 | 3,890 | 3,890 | -0.51% | 24,000 | 425億1102万 | +3.02% | 8.4 | 0.87 |
| 01/10 | 3,895 | 3,940 | 3,895 | 3,910 | +0.64% | 26,400 | 427億2958万 | +3.63% | 8.44 | 0.88 |
| 01/09 | 3,890 | 3,900 | 3,865 | 3,885 | +0.91% | 24,500 | 424億5637万 | +3.05% | 8.39 | 0.87 |
| 01/05 | 3,830 | 3,870 | 3,815 | 3,850 | +0.92% | 16,800 | 420億7388万 | +2.23% | 8.31 | 0.86 |
| 01/04 | 3,775 | 3,825 | 3,755 | 3,815 | +1.19% | 21,400 | 416億9139万 | +1.33% | 8.24 | 0.85 |
| 2023 |
| 12/29 | 3,770 | 3,780 | 3,745 | 3,770 | 0% | 12,000 | 411億9962万 | +0.13% | 8.14 | 0.76 |
| 12/28 | 3,770 | 3,780 | 3,750 | 3,770 | +0.4% | 9,900 | 411億9962万 | +0.11% | 8.14 | 0.76 |
| 12/27 | 3,730 | 3,760 | 3,720 | 3,755 | +0.67% | 19,200 | 410億3570万 | -0.29% | 8.11 | 0.76 |
| 12/26 | 3,710 | 3,740 | 3,710 | 3,730 | +0.4% | 10,200 | 407億6249万 | -0.96% | 8.06 | 0.75 |
| 12/25 | 3,740 | 3,740 | 3,700 | 3,715 | -0.27% | 11,200 | 405億9857万 | -1.35% | 8.02 | 0.75 |
| 12/22 | 3,720 | 3,750 | 3,710 | 3,725 | +0.4% | 13,200 | 407億785万 | -1.11% | 8.04 | 0.75 |
| 12/21 | 3,700 | 3,730 | 3,700 | 3,710 | -0.54% | 12,900 | 405億4392万 | -1.49% | 8.01 | 0.75 |
| 12/20 | 3,755 | 3,765 | 3,730 | 3,730 | -0.4% | 11,500 | 407億6249万 | -0.98% | 8.06 | 0.75 |
| 12/19 | 3,725 | 3,745 | 3,710 | 3,745 | +0.67% | 12,900 | 409億2641万 | -0.56% | 8.09 | 0.76 |
| 12/18 | 3,730 | 3,730 | 3,670 | 3,720 | -0.13% | 14,500 | 406億5321万 | -1.17% | 8.03 | 0.75 |
| 12/15 | 3,750 | 3,755 | 3,700 | 3,725 | -0.93% | 18,400 | 407億785万 | -1.06% | 8.04 | 0.75 |
| 12/14 | 3,795 | 3,795 | 3,745 | 3,760 | 0% | 21,400 | 410億9034万 | -0.13% | 8.12 | 0.76 |
| 12/13 | 3,795 | 3,795 | 3,760 | 3,760 | -0.92% | 7,200 | 410億9034万 | -0.03% | 8.12 | 0.76 |
| 12/12 | 3,800 | 3,820 | 3,780 | 3,795 | +0.26% | 14,300 | 414億7283万 | +0.93% | 8.2 | 0.77 |
| 12/11 | 3,710 | 3,785 | 3,710 | 3,785 | +2.3% | 20,400 | 413億6355万 | +0.75% | 8.17 | 0.77 |
| 12/08 | 3,770 | 3,770 | 3,670 | 3,700 | -2.12% | 43,500 | 404億3464万 | -1.54% | 7.99 | 0.75 |
| 12/07 | 3,795 | 3,795 | 3,770 | 3,780 | -0.79% | 14,300 | 413億890万 | +0.43% | 8.16 | 0.76 |
| 12/06 | 3,775 | 3,820 | 3,775 | 3,810 | +0.79% | 15,600 | 416億3675万 | +1.17% | 8.23 | 0.77 |
| 12/05 | 3,780 | 3,810 | 3,780 | 3,780 | -0.4% | 11,700 | 413億890万 | +0.43% | 8.16 | 0.76 |
| 12/04 | 3,800 | 3,815 | 3,785 | 3,795 | -0.26% | 15,000 | 414億7283万 | +0.8% | 8.2 | 0.77 |
| 12/01 | 3,845 | 3,850 | 3,805 | 3,805 | -0.65% | 15,700 | 415億8211万 | +1.09% | 8.22 | 0.77 |
| 11/30 | 3,810 | 3,830 | 3,780 | 3,830 | +0.92% | 14,600 | 418億5532万 | +1.83% | 8.27 | 0.77 |
| 11/29 | 3,835 | 3,840 | 3,790 | 3,795 | -0.91% | 11,800 | 414億7283万 | +1.07% | 8.2 | 0.77 |
| 11/28 | 3,800 | 3,835 | 3,790 | 3,830 | +0.79% | 12,600 | 418億5532万 | +2.08% | 8.27 | 0.77 |
| 11/27 | 3,810 | 3,840 | 3,795 | 3,800 | +0.26% | 15,500 | 415億2747万 | +1.39% | 8.21 | 0.77 |
| 11/24 | 3,790 | 3,790 | 3,760 | 3,790 | +0.26% | 11,300 | 414億1819万 | +1.17% | 8.18 | 0.77 |
| 11/22 | 3,765 | 3,795 | 3,760 | 3,780 | +0.8% | 11,900 | 413億890万 | +0.96% | 8.16 | 0.76 |
| 11/21 | 3,755 | 3,770 | 3,730 | 3,750 | +0.54% | 11,800 | 409億8106万 | +0.19% | 8.1 | 0.76 |
| 11/20 | 3,755 | 3,770 | 3,730 | 3,730 | -0.67% | 23,900 | 407億6249万 | -0.37% | 8.06 | 0.75 |
| 11/17 | 3,730 | 3,755 | 3,715 | 3,755 | +1.49% | 11,600 | 410億3570万 | +0.21% | 8.11 | 0.76 |
