株価チャート
2023/10/05～2024/03/05
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 |
| 03/05 | 1,464 | 1,503 | 1,459 | 1,500 | +3.23% | 175,000 | 289億6565万 | +1.9% | 10.63 | 0.61 |
| 03/04 | 1,465 | 1,465 | 1,441 | 1,453 | -0.75% | 155,400 | 280億5806万 | -1.16% | 10.3 | 0.6 |
| 03/01 | 1,450 | 1,464 | 1,445 | 1,464 | 0% | 153,100 | 282億7047万 | -0.48% | 10.38 | 0.6 |
| 02/29 | 1,473 | 1,478 | 1,445 | 1,464 | -0.68% | 139,400 | 282億7047万 | -0.48% | 10.38 | 0.6 |
| 02/28 | 1,463 | 1,482 | 1,463 | 1,474 | +0.89% | 80,800 | 284億6358万 | +0.2% | 10.45 | 0.6 |
| 02/27 | 1,465 | 1,478 | 1,461 | 1,461 | -0.34% | 69,500 | 282億1254万 | -0.75% | 10.36 | 0.6 |
| 02/26 | 1,485 | 1,485 | 1,455 | 1,466 | -0.34% | 97,200 | 283億909万 | -0.41% | 10.39 | 0.6 |
| 02/22 | 1,458 | 1,471 | 1,458 | 1,471 | +0.89% | 70,400 | 284億565万 | -0.07% | 10.43 | 0.6 |
| 02/21 | 1,468 | 1,478 | 1,454 | 1,458 | -0.82% | 69,200 | 281億5461万 | -1.02% | 10.34 | 0.6 |
| 02/20 | 1,486 | 1,487 | 1,470 | 1,470 | -0.81% | 66,800 | 283億8634万 | -0.27% | 10.42 | 0.6 |
| 02/19 | 1,450 | 1,482 | 1,444 | 1,482 | +2.77% | 88,500 | 286億1806万 | +0.47% | 10.51 | 0.61 |
| 02/16 | 1,430 | 1,445 | 1,424 | 1,442 | +1.55% | 96,500 | 278億4564万 | -2.1% | 10.22 | 0.59 |
| 02/15 | 1,422 | 1,425 | 1,389 | 1,420 | +0.35% | 140,400 | 274億2081万 | -3.66% | 10.07 | 0.58 |
| 02/14 | 1,448 | 1,448 | 1,410 | 1,415 | -1.53% | 181,700 | 273億2426万 | -4.13% | 10.03 | 0.58 |
| 02/13 | 1,449 | 1,449 | 1,423 | 1,437 | -0.28% | 103,900 | 277億4909万 | -2.71% | 10.19 | 0.59 |
| 02/09 | 1,451 | 1,462 | 1,441 | 1,441 | -1.97% | 126,700 | 278億2633万 | -2.37% | 10.21 | 0.59 |
| 02/08 | 1,505 | 1,507 | 1,466 | 1,470 | -2.71% | 138,300 | 283億8634万 | -0.27% | 10.42 | 0.6 |
| 02/07 | 1,490 | 1,515 | 1,489 | 1,511 | +1.07% | 195,700 | 291億7806万 | +2.93% | 10.71 | 0.62 |
| 02/06 | 1,490 | 1,523 | 1,487 | 1,495 | +0.34% | 154,800 | 288億6910万 | +2.47% | 10.6 | 0.61 |
| 02/05 | 1,497 | 1,503 | 1,486 | 1,490 | -0.53% | 108,200 | 287億7254万 | +2.69% | 10.56 | 0.61 |
| 02/02 | 1,501 | 1,508 | 1,484 | 1,498 | -0.33% | 103,400 | 289億2703万 | +3.81% | 10.62 | 0.61 |
| 02/01 | 1,525 | 1,527 | 1,501 | 1,503 | -1.76% | 97,300 | 290億2358万 | +4.81% | 10.65 | 0.62 |
| 01/31 | 1,486 | 1,530 | 1,486 | 1,530 | +2.96% | 162,200 | 295億4496万 | +7.29% | 10.85 | 0.63 |
| 01/30 | 1,490 | 1,497 | 1,483 | 1,486 | -0.2% | 96,200 | 286億9530万 | +5.02% | 10.53 | 0.61 |
| 01/29 | 1,465 | 1,490 | 1,465 | 1,489 | +1.92% | 83,500 | 287億5323万 | +5.9% | 10.55 | 0.61 |
| 01/26 | 1,468 | 1,475 | 1,461 | 1,461 | -0.88% | 70,200 | 282億1254万 | +4.58% | 10.36 | 0.6 |
| 01/25 | 1,452 | 1,475 | 1,452 | 1,474 | +0.96% | 91,100 | 284億6358万 | +6.04% | 10.45 | 0.6 |
| 01/24 | 1,474 | 1,474 | 1,455 | 1,460 | -1.02% | 112,100 | 281億9323万 | +5.64% | 10.35 | 0.6 |
| 01/23 | 1,491 | 1,498 | 1,475 | 1,475 | -1.21% | 103,800 | 284億8289万 | +7.27% | 10.46 | 0.6 |
| 01/22 | 1,472 | 1,495 | 1,472 | 1,493 | +1.7% | 78,700 | 288億3048万 | +9.14% | 10.58 | 0.61 |
| 01/19 | 1,484 | 1,484 | 1,466 | 1,468 | -0.27% | 79,800 | 283億4772万 | +7.94% | 10.41 | 0.6 |
| 01/18 | 1,475 | 1,481 | 1,471 | 1,472 | -0.61% | 76,600 | 284億2496万 | +8.71% | 10.43 | 0.6 |
| 01/17 | 1,482 | 1,510 | 1,481 | 1,481 | -0.47% | 164,300 | 285億9875万 | +10.03% | 10.5 | 0.61 |
| 01/16 | 1,496 | 1,496 | 1,480 | 1,488 | +0.2% | 95,200 | 287億3392万 | +11.13% | 10.55 | 0.61 |
| 01/15 | 1,455 | 1,487 | 1,452 | 1,485 | +2.41% | 122,600 | 286億7599万 | +11.49% | 10.53 | 0.61 |
| 01/12 | 1,464 | 1,473 | 1,446 | 1,450 | -1.09% | 130,200 | 280億13万 | +9.6% | 10.28 | 0.59 |
| 01/11 | 1,469 | 1,475 | 1,457 | 1,466 | +0.41% | 146,800 | 283億909万 | +11.31% | 10.39 | 0.6 |
| 01/10 | 1,452 | 1,465 | 1,445 | 1,460 | +0.41% | 136,500 | 281億9323万 | +11.37% | 10.35 | 0.6 |
| 01/09 | 1,445 | 1,462 | 1,430 | 1,454 | +3.19% | 428,500 | 280億7737万 | +11.5% | 10.31 | 0.6 |
| 01/05 | 1,388 | 1,412 | 1,386 | 1,409 | +1.81% | 195,400 | 272億840万 | +8.55% | 9.99 | 0.58 |
| 01/04 | 1,400 | 1,405 | 1,372 | 1,384 | +5.65% | 351,600 | 267億2564万 | +6.96% | 9.81 | 0.57 |
| 2023 |
| 12/29 | 1,300 | 1,312 | 1,300 | 1,310 | +0.46% | 66,000 | 252億9667万 | +1.47% | 9.29 | 0.54 |
| 12/28 | 1,291 | 1,308 | 1,291 | 1,304 | +0.54% | 42,700 | 251億8080万 | +1.01% | 9.24 | 0.53 |
| 12/27 | 1,282 | 1,298 | 1,282 | 1,297 | +1.17% | 61,400 | 250億4563万 | +0.46% | 9.19 | 0.53 |
| 12/26 | 1,281 | 1,285 | 1,277 | 1,282 | +0.08% | 59,600 | 247億5597万 | -0.62% | 9.09 | 0.53 |
| 12/25 | 1,290 | 1,292 | 1,279 | 1,281 | -0.08% | 69,900 | 247億3666万 | -0.7% | 9.08 | 0.53 |
| 12/22 | 1,274 | 1,282 | 1,271 | 1,282 | +1.75% | 61,200 | 247億5597万 | -0.77% | 9.09 | 0.53 |
| 12/21 | 1,262 | 1,266 | 1,259 | 1,260 | -0.4% | 58,700 | 243億3114万 | -2.48% | 8.93 | 0.52 |
| 12/20 | 1,275 | 1,278 | 1,265 | 1,265 | -0.08% | 49,200 | 244億2770万 | -2.17% | 8.97 | 0.52 |
| 12/19 | 1,275 | 1,275 | 1,260 | 1,266 | -0.78% | 68,600 | 244億4701万 | -2.09% | 8.97 | 0.52 |
| 12/18 | 1,275 | 1,276 | 1,260 | 1,276 | -0.31% | 106,000 | 246億4011万 | -1.54% | 9.05 | 0.52 |
| 12/15 | 1,283 | 1,289 | 1,275 | 1,280 | -0.47% | 49,500 | 247億1735万 | -1.46% | 9.07 | 0.52 |
| 12/14 | 1,300 | 1,303 | 1,282 | 1,286 | -0.69% | 59,000 | 248億3322万 | -1.23% | 9.12 | 0.53 |
| 12/13 | 1,301 | 1,310 | 1,291 | 1,295 | -0.46% | 47,600 | 250億701万 | -0.61% | 9.18 | 0.53 |
| 12/12 | 1,305 | 1,312 | 1,300 | 1,301 | -0.46% | 44,000 | 251億2287万 | -0.38% | 9.22 | 0.53 |
| 12/11 | 1,299 | 1,307 | 1,288 | 1,307 | +2.19% | 63,300 | 252億3873万 | -0.15% | 9.26 | 0.54 |
| 12/08 | 1,293 | 1,295 | 1,275 | 1,279 | -1.39% | 88,300 | 246億9804万 | -2.52% | 9.07 | 0.52 |
| 12/07 | 1,299 | 1,310 | 1,293 | 1,297 | -1.14% | 58,100 | 250億4563万 | -1.52% | 9.19 | 0.53 |
| 12/06 | 1,284 | 1,315 | 1,284 | 1,312 | +2.26% | 96,500 | 253億3529万 | -0.61% | 9.3 | 0.54 |
| 12/05 | 1,294 | 1,303 | 1,283 | 1,283 | -1.23% | 65,900 | 247億7528万 | -2.88% | 9.09 | 0.53 |
| 12/04 | 1,296 | 1,305 | 1,289 | 1,299 | +0.08% | 62,600 | 250億8425万 | -1.96% | 9.21 | 0.53 |
| 12/01 | 1,300 | 1,310 | 1,296 | 1,298 | -0.08% | 61,400 | 250億6494万 | -2.19% | 9.2 | 0.53 |
| 11/30 | 1,290 | 1,303 | 1,284 | 1,299 | +0.62% | 53,300 | 250億8425万 | -2.11% | 9.21 | 0.53 |
| 11/29 | 1,304 | 1,310 | 1,291 | 1,291 | -1.15% | 48,900 | 249億2977万 | -2.71% | 9.15 | 0.53 |
| 11/28 | 1,303 | 1,313 | 1,303 | 1,306 | -0.15% | 43,300 | 252億1942万 | -1.58% | 9.26 | 0.54 |
| 11/27 | 1,317 | 1,317 | 1,303 | 1,308 | -0.3% | 34,700 | 252億5805万 | -1.28% | 9.27 | 0.54 |
| 11/24 | 1,317 | 1,317 | 1,302 | 1,312 | +0.77% | 51,300 | 253億3529万 | -0.83% | 9.3 | 0.54 |
| 11/22 | 1,283 | 1,303 | 1,280 | 1,302 | +1.48% | 40,800 | 251億4218万 | -1.44% | 9.23 | 0.53 |
| 11/21 | 1,291 | 1,296 | 1,280 | 1,283 | -0.39% | 43,900 | 247億7528万 | -2.73% | 9.09 | 0.53 |
| 11/20 | 1,330 | 1,330 | 1,287 | 1,288 | -2.42% | 74,800 | 248億7184万 | -2.28% | 9.13 | 0.53 |
| 11/17 | 1,293 | 1,320 | 1,290 | 1,320 | +3.13% | 101,500 | 254億8977万 | +0.15% | 9.36 | 0.54 |
| 11/16 | 1,279 | 1,290 | 1,271 | 1,280 | 0% | 70,500 | 247億1735万 | -2.81% | 9.07 | 0.52 |
| 11/15 | 1,296 | 1,296 | 1,270 | 1,280 | 0% | 76,300 | 247億1735万 | -2.88% | 9.07 | 0.52 |
| 11/14 | 1,326 | 1,326 | 1,278 | 1,280 | -3.47% | 102,600 | 247億1735万 | -3.03% | 9.07 | 0.52 |
| 11/13 | 1,365 | 1,365 | 1,326 | 1,326 | -2.5% | 77,100 | 256億563万 | +0.38% | 9.4 | 0.54 |
| 11/10 | 1,349 | 1,361 | 1,338 | 1,360 | +0.59% | 78,200 | 262億6219万 | +3.03% | 9.64 | 0.56 |
| 11/09 | 1,327 | 1,354 | 1,327 | 1,352 | +1.88% | 120,600 | 261億770万 | +2.74% | 9.58 | 0.55 |
| 11/08 | 1,358 | 1,365 | 1,326 | 1,327 | -2.43% | 89,300 | 256億2494万 | +0.91% | 9.41 | 0.54 |
| 11/07 | 1,383 | 1,397 | 1,360 | 1,360 | -1.66% | 80,500 | 262億6219万 | +3.26% | 9.64 | 0.56 |
| 11/06 | 1,407 | 1,407 | 1,377 | 1,383 | +0.14% | 147,500 | 267億633万 | +4.93% | 9.8 | 0.57 |
| 11/02 | 1,395 | 1,409 | 1,379 | 1,381 | -0.58% | 95,000 | 266億6771万 | +4.62% | 9.79 | 0.57 |
| 11/01 | 1,390 | 1,393 | 1,367 | 1,389 | +0.8% | 159,300 | 268億2219万 | +5.07% | 9.85 | 0.57 |
| 10/31 | 1,342 | 1,382 | 1,340 | 1,378 | +2.38% | 124,200 | 266億978万 | +4.16% | 9.77 | 0.56 |
| 10/30 | 1,355 | 1,359 | 1,340 | 1,346 | -1.97% | 210,200 | 259億9184万 | +1.58% | 9.54 | 0.55 |
| 10/27 | 1,351 | 1,376 | 1,351 | 1,373 | +1.85% | 101,700 | 265億1322万 | +3.39% | 9.73 | 0.56 |
| 10/26 | 1,328 | 1,355 | 1,321 | 1,348 | +2.51% | 128,200 | 260億3046万 | +1.35% | 9.56 | 0.55 |
| 10/25 | 1,318 | 1,325 | 1,298 | 1,315 | +1.94% | 117,100 | 253億9322万 | -1.28% | 9.32 | 0.54 |
| 10/24 | 1,281 | 1,294 | 1,258 | 1,290 | +0.47% | 76,100 | 249億1046万 | -3.52% | 9.14 | 0.53 |
| 10/23 | 1,274 | 1,290 | 1,265 | 1,284 | +1.82% | 101,800 | 247億9459万 | -4.32% | 9.1 | 0.53 |
| 10/20 | 1,250 | 1,264 | 1,244 | 1,261 | +1.04% | 67,300 | 243億5045万 | -6.32% | 8.94 | 0.52 |
| 10/19 | 1,247 | 1,259 | 1,246 | 1,248 | -1.27% | 61,000 | 240億9942万 | -7.62% | 8.85 | 0.51 |
| 10/18 | 1,257 | 1,268 | 1,254 | 1,264 | +0.64% | 78,700 | 244億839万 | -6.78% | 8.96 | 0.52 |
| 10/17 | 1,271 | 1,280 | 1,248 | 1,256 | -0.95% | 79,700 | 242億5390万 | -7.65% | 8.9 | 0.51 |
| 10/16 | 1,270 | 1,286 | 1,258 | 1,268 | -0.78% | 86,400 | 244億8563万 | -7.11% | 8.99 | 0.52 |
| 10/13 | 1,286 | 1,300 | 1,276 | 1,278 | -1.99% | 80,400 | 246億7873万 | -6.65% | 9.06 | 0.52 |
| 10/12 | 1,306 | 1,308 | 1,292 | 1,304 | 0% | 50,800 | 251億8080万 | -5.03% | 9.24 | 0.53 |
| 10/11 | 1,323 | 1,323 | 1,304 | 1,304 | -1.81% | 60,200 | 251億8080万 | -5.23% | 9.24 | 0.53 |
| 10/10 | 1,335 | 1,338 | 1,323 | 1,328 | +1.14% | 69,300 | 256億4425万 | -3.63% | 9.41 | 0.54 |
| 10/06 | 1,300 | 1,325 | 1,296 | 1,313 | +1.31% | 48,000 | 253億5460万 | -4.72% | 9.31 | 0.54 |
| 10/05 | 1,286 | 1,303 | 1,278 | 1,296 | +2.37% | 99,300 | 250億2632万 | -5.95% | 9.19 | 0.53 |
