株価チャート
2023/10/10～2024/03/07
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 |
| 03/07 | 4,569 | 4,576 | 4,437 | 4,454 | -2.37% | 390,400 | 2476億454万 | +1.04% | 14.29 | 1.1 |
| 03/06 | 4,550 | 4,575 | 4,515 | 4,562 | +0.37% | 303,900 | 2536億843万 | +3.89% | 14.64 | 1.12 |
| 03/05 | 4,580 | 4,582 | 4,520 | 4,545 | -0.5% | 208,200 | 2526億6337万 | +4% | 14.59 | 1.12 |
| 03/04 | 4,540 | 4,586 | 4,522 | 4,568 | +0.59% | 221,700 | 2539億4198万 | +5.08% | 14.66 | 1.13 |
| 03/01 | 4,506 | 4,560 | 4,469 | 4,541 | 0% | 267,200 | 2524億4101万 | +4.95% | 14.57 | 1.12 |
| 02/29 | 4,540 | 4,567 | 4,518 | 4,541 | +0.18% | 239,100 | 2524億4101万 | +5.46% | 14.57 | 1.12 |
| 02/28 | 4,500 | 4,555 | 4,497 | 4,533 | +1.48% | 219,100 | 2519億9627万 | +5.74% | 14.55 | 1.12 |
| 02/27 | 4,475 | 4,537 | 4,455 | 4,467 | -0.49% | 256,500 | 2483億2723万 | +4.66% | 14.33 | 1.1 |
| 02/26 | 4,541 | 4,556 | 4,470 | 4,489 | -0.82% | 215,100 | 2495億5025万 | +5.57% | 14.41 | 1.11 |
| 02/22 | 4,526 | 4,555 | 4,507 | 4,526 | +0.27% | 213,200 | 2516億713万 | +6.87% | 14.52 | 1.12 |
| 02/21 | 4,597 | 4,597 | 4,486 | 4,514 | -1.23% | 335,900 | 2509億4004万 | +7.04% | 14.49 | 1.11 |
| 02/20 | 4,591 | 4,609 | 4,553 | 4,570 | -0.37% | 240,200 | 2540億5316万 | +8.81% | 14.67 | 1.13 |
| 02/19 | 4,421 | 4,587 | 4,420 | 4,587 | +3.73% | 437,900 | 2549億9821万 | +9.71% | 14.72 | 1.13 |
| 02/16 | 4,402 | 4,443 | 4,394 | 4,422 | +0.45% | 247,400 | 2458億2562万 | +6.3% | 14.19 | 1.09 |
| 02/15 | 4,379 | 4,421 | 4,356 | 4,402 | +0.8% | 220,200 | 2447億1379万 | +6.15% | 14.13 | 1.08 |
| 02/14 | 4,400 | 4,414 | 4,342 | 4,367 | -0.21% | 208,400 | 2427億6808万 | +5.66% | 14.01 | 1.08 |
| 02/13 | 4,345 | 4,405 | 4,334 | 4,376 | +1.44% | 261,500 | 2432億6841万 | +6.21% | 14.04 | 1.08 |
| 02/09 | 4,385 | 4,385 | 4,314 | 4,314 | -1.87% | 307,600 | 2398億2173万 | +5.12% | 13.84 | 1.06 |
| 02/08 | 4,488 | 4,488 | 4,347 | 4,396 | -1.39% | 349,800 | 2443億8024万 | +7.46% | 14.11 | 1.08 |
| 02/07 | 4,400 | 4,479 | 4,326 | 4,458 | +2.32% | 768,300 | 2478億2691万 | +9.48% | 14.31 | 1.1 |
| 02/06 | 4,096 | 4,400 | 4,095 | 4,357 | +6.68% | 1,415,800 | 2422億1217万 | +7.61% | 13.98 | 1.07 |
| 02/05 | 4,068 | 4,084 | 4,046 | 4,084 | +0.96% | 185,500 | 2270億3569万 | +1.34% | 13.11 | 1.01 |
| 02/02 | 4,033 | 4,063 | 4,016 | 4,045 | +0.3% | 158,500 | 2248億6762万 | +0.6% | 12.98 | 1 |
| 02/01 | 4,061 | 4,064 | 4,022 | 4,033 | -0.59% | 200,800 | 2242億52万 | +0.5% | 12.94 | 0.99 |
| 01/31 | 4,000 | 4,057 | 3,998 | 4,057 | +1.02% | 166,900 | 2255億3472万 | +1.27% | 13.02 | 1 |
| 01/30 | 4,025 | 4,038 | 4,016 | 4,016 | -0.4% | 134,400 | 2232億5547万 | +0.48% | 12.89 | 0.99 |
| 01/29 | 4,002 | 4,032 | 4,002 | 4,032 | +1% | 224,200 | 2241億4493万 | +1.08% | 12.94 | 0.99 |
| 01/26 | 4,037 | 4,049 | 3,974 | 3,992 | -1.53% | 229,200 | 2219億2127万 | +0.3% | 12.81 | 0.98 |
| 01/25 | 4,020 | 4,058 | 4,017 | 4,054 | +0.85% | 148,000 | 2253億6794万 | +2.04% | 13.01 | 1 |
| 01/24 | 4,050 | 4,052 | 4,010 | 4,020 | -1.3% | 172,500 | 2234億7783万 | +1.41% | 12.9 | 0.99 |
| 01/23 | 4,054 | 4,077 | 4,038 | 4,073 | +0.47% | 250,100 | 2264億2418万 | +2.93% | 13.07 | 1 |
| 01/22 | 4,056 | 4,070 | 4,038 | 4,054 | +0.05% | 214,100 | 2253億6794万 | +2.63% | 13.01 | 1 |
| 01/19 | 4,067 | 4,089 | 4,041 | 4,052 | -0.44% | 172,800 | 2252億5676万 | +2.76% | 13 | 1 |
| 01/18 | 4,080 | 4,095 | 4,056 | 4,070 | -0.39% | 111,700 | 2262億5741万 | +3.35% | 13.06 | 1 |
| 01/17 | 4,080 | 4,137 | 4,080 | 4,086 | +0.25% | 206,800 | 2271億4687万 | +4.02% | 13.11 | 1.01 |
| 01/16 | 4,100 | 4,109 | 4,075 | 4,076 | -0.37% | 189,100 | 2265億9096万 | +3.98% | 13.08 | 1 |
| 01/15 | 4,073 | 4,128 | 4,073 | 4,091 | +0.47% | 223,000 | 2274億2483万 | +4.55% | 13.13 | 1.01 |
| 01/12 | 4,100 | 4,117 | 4,051 | 4,072 | -0.37% | 255,300 | 2263億6859万 | +4.3% | 13.07 | 1 |
| 01/11 | 4,080 | 4,102 | 4,055 | 4,087 | +0.57% | 316,800 | 2272億246万 | +4.88% | 13.12 | 1.01 |
| 01/10 | 4,077 | 4,083 | 4,040 | 4,064 | +0.82% | 247,500 | 2259億2386万 | +4.45% | 13.04 | 1 |
| 01/09 | 4,010 | 4,032 | 3,997 | 4,031 | +0.93% | 235,800 | 2240億8934万 | +3.76% | 12.94 | 0.99 |
| 01/05 | 3,980 | 4,018 | 3,955 | 3,994 | +0.33% | 244,300 | 2220億3245万 | +2.96% | 12.82 | 0.98 |
| 01/04 | 3,977 | 4,059 | 3,965 | 3,981 | +1.4% | 525,200 | 2213億976万 | +2.66% | 12.78 | 0.98 |
| 2023 |
| 12/29 | 3,900 | 3,936 | 3,892 | 3,926 | +1.34% | 203,900 | 2182億5223万 | +1.39% | 12.6 | 0.97 |
| 12/28 | 3,891 | 3,906 | 3,865 | 3,874 | -0.49% | 141,700 | 2153億6147万 | +0.13% | 12.43 | 0.95 |
| 12/27 | 3,875 | 3,893 | 3,866 | 3,893 | +0.85% | 182,300 | 2164億1771万 | +0.67% | 12.49 | 0.96 |
| 12/26 | 3,846 | 3,875 | 3,833 | 3,860 | +0.49% | 130,900 | 2145億8319万 | -0.05% | 12.39 | 0.95 |
| 12/25 | 3,880 | 3,880 | 3,832 | 3,841 | -0.49% | 105,800 | 2135億2695万 | -0.36% | 12.33 | 0.95 |
| 12/22 | 3,841 | 3,876 | 3,825 | 3,860 | +0.92% | 145,700 | 2145億8319万 | +0.26% | 12.39 | 0.95 |
| 12/21 | 3,819 | 3,840 | 3,786 | 3,825 | +0.16% | 155,600 | 2126億3749万 | -0.47% | 12.27 | 0.94 |
| 12/20 | 3,814 | 3,841 | 3,804 | 3,819 | +0.08% | 112,900 | 2123億394万 | -0.5% | 12.26 | 0.94 |
| 12/19 | 3,813 | 3,823 | 3,793 | 3,816 | +0.21% | 135,700 | 2121億3717万 | -0.39% | 12.25 | 0.94 |
| 12/18 | 3,816 | 3,828 | 3,776 | 3,808 | -0.68% | 179,800 | 2116億9243万 | -0.47% | 12.22 | 0.94 |
| 12/15 | 3,819 | 3,841 | 3,801 | 3,834 | -0.08% | 257,400 | 2131億3781万 | +0.29% | 12.3 | 0.94 |
| 12/14 | 3,920 | 3,923 | 3,821 | 3,837 | -1.36% | 149,800 | 2133億459万 | +0.5% | 12.31 | 0.95 |
| 12/13 | 3,875 | 3,922 | 3,875 | 3,890 | -0.21% | 160,600 | 2162億5094万 | +1.91% | 12.48 | 0.96 |
| 12/12 | 3,937 | 3,937 | 3,877 | 3,898 | -0.26% | 178,400 | 2166億9567万 | +2.26% | 12.51 | 0.96 |
| 12/11 | 3,830 | 3,922 | 3,823 | 3,908 | +2.3% | 222,100 | 2172億5158万 | +2.82% | 12.54 | 0.96 |
| 12/08 | 3,875 | 3,883 | 3,807 | 3,820 | -2.15% | 201,700 | 2123億5953万 | +0.84% | 12.26 | 0.94 |
| 12/07 | 3,904 | 3,925 | 3,873 | 3,904 | +0.13% | 209,600 | 2170億2922万 | +3.28% | 12.53 | 0.96 |
| 12/06 | 3,842 | 3,903 | 3,826 | 3,899 | +1.17% | 138,100 | 2167億5126万 | +3.45% | 12.51 | 0.96 |
| 12/05 | 3,898 | 3,908 | 3,844 | 3,854 | -1.13% | 189,400 | 2142億4964万 | +2.58% | 12.37 | 0.95 |
| 12/04 | 3,950 | 3,952 | 3,872 | 3,898 | -1.27% | 191,700 | 2166億9567万 | +4.11% | 12.51 | 0.96 |
| 12/01 | 3,915 | 3,963 | 3,912 | 3,948 | +0.87% | 250,500 | 2194億7524万 | +5.93% | 12.67 | 0.97 |
| 11/30 | 3,862 | 3,916 | 3,847 | 3,914 | +0.8% | 271,600 | 2175億8513万 | +5.53% | 12.56 | 0.96 |
| 11/29 | 3,943 | 3,943 | 3,880 | 3,883 | -1.97% | 187,200 | 2158億6180万 | +5.2% | 12.46 | 0.96 |
| 11/28 | 3,900 | 3,974 | 3,885 | 3,961 | +3.18% | 873,400 | 2201億9793万 | +7.81% | 12.71 | 0.98 |
| 11/27 | 3,851 | 3,851 | 3,824 | 3,839 | -0.23% | 145,100 | 2134億1577万 | +5.01% | 12.32 | 0.95 |
| 11/24 | 3,858 | 3,862 | 3,826 | 3,848 | +0.94% | 222,100 | 2139億1609万 | +5.6% | 12.35 | 0.95 |
| 11/22 | 3,780 | 3,863 | 3,777 | 3,812 | +1.22% | 472,400 | 2119億1480万 | +4.93% | 12.23 | 0.94 |
| 11/21 | 3,678 | 3,780 | 3,678 | 3,766 | +2.17% | 348,600 | 2093億5759万 | +4.03% | 12.09 | 0.93 |
| 11/20 | 3,728 | 3,747 | 3,686 | 3,686 | -1.26% | 155,600 | 2049億1027万 | +2.16% | 11.83 | 0.91 |
| 11/17 | 3,680 | 3,733 | 3,678 | 3,733 | +1.5% | 166,400 | 2075億2307万 | +3.69% | 11.98 | 0.92 |
| 11/16 | 3,675 | 3,704 | 3,650 | 3,678 | -0.19% | 172,900 | 2044億6554万 | +2.37% | 11.8 | 0.91 |
| 11/15 | 3,706 | 3,718 | 3,664 | 3,685 | +0.68% | 223,500 | 2048億5468万 | +2.67% | 11.83 | 0.91 |
| 11/14 | 3,687 | 3,703 | 3,652 | 3,660 | -0.54% | 158,700 | 2034億6489万 | +2.04% | 11.75 | 0.9 |
| 11/13 | 3,729 | 3,737 | 3,666 | 3,680 | -1.63% | 204,500 | 2045億7672万 | +2.71% | 11.81 | 0.91 |
| 11/10 | 3,729 | 3,754 | 3,675 | 3,741 | +1.03% | 352,000 | 2079億6780万 | +4.58% | 12.01 | 0.92 |
| 11/09 | 3,749 | 3,782 | 3,692 | 3,703 | -2.71% | 358,500 | 2058億5533万 | +3.84% | 11.88 | 0.91 |
| 11/08 | 3,778 | 3,863 | 3,765 | 3,806 | +1.09% | 765,200 | 2115億8125万 | +6.85% | 12.21 | 0.94 |
| 11/07 | 3,630 | 3,826 | 3,606 | 3,765 | +3.92% | 1,028,500 | 2093億200万 | +5.85% | 12.08 | 0.93 |
| 11/06 | 3,618 | 3,626 | 3,570 | 3,623 | +1.14% | 340,300 | 2014億801万 | +1.91% | 11.63 | 0.89 |
| 11/02 | 3,646 | 3,647 | 3,573 | 3,582 | -1.35% | 279,700 | 1991億2876万 | +0.59% | 11.49 | 0.88 |
| 11/01 | 3,644 | 3,649 | 3,615 | 3,631 | -0.06% | 248,500 | 2018億5274万 | +1.68% | 11.65 | 0.89 |
| 10/31 | 3,597 | 3,637 | 3,563 | 3,633 | +1.37% | 493,100 | 2019億6392万 | +1.54% | 11.66 | 0.9 |
| 10/30 | 3,520 | 3,688 | 3,455 | 3,584 | +1.5% | 1,273,000 | 1992億3994万 | -0.06% | 11.5 | 0.88 |
| 10/27 | 3,508 | 3,532 | 3,491 | 3,531 | +1.32% | 156,300 | 1962億9359万 | -1.81% | 11.33 | 0.87 |
| 10/26 | 3,508 | 3,517 | 3,464 | 3,485 | +0.03% | 170,000 | 1937億3638万 | -3.41% | 11.18 | 0.86 |
| 10/25 | 3,483 | 3,522 | 3,471 | 3,484 | +0.46% | 155,900 | 1936億8079万 | -3.86% | 11.18 | 0.86 |
| 10/24 | 3,479 | 3,479 | 3,412 | 3,468 | +0.26% | 176,700 | 1927億9132万 | -4.75% | 11.13 | 0.85 |
| 10/23 | 3,501 | 3,517 | 3,459 | 3,459 | -1.62% | 169,300 | 1922億9100万 | -5.41% | 11.1 | 0.85 |
| 10/20 | 3,563 | 3,567 | 3,492 | 3,516 | -0.79% | 212,200 | 1954億5972万 | -4.25% | 11.28 | 0.87 |
| 10/19 | 3,544 | 3,570 | 3,539 | 3,544 | -0.64% | 188,400 | 1970億1628万 | -3.83% | 11.37 | 0.87 |
| 10/18 | 3,521 | 3,575 | 3,519 | 3,567 | +2.47% | 239,900 | 1982億9488万 | -3.49% | 11.45 | 0.88 |
| 10/17 | 3,509 | 3,517 | 3,462 | 3,481 | +0.37% | 123,800 | 1935億1401万 | -6.05% | 11.17 | 0.86 |
| 10/16 | 3,490 | 3,513 | 3,462 | 3,468 | -0.72% | 202,500 | 1927億9132万 | -6.7% | 11.13 | 0.85 |
| 10/13 | 3,533 | 3,555 | 3,490 | 3,493 | -1.8% | 254,300 | 1941億8111万 | -6.38% | 11.21 | 0.86 |
| 10/12 | 3,588 | 3,596 | 3,556 | 3,557 | -0.89% | 192,700 | 1977億3897万 | -4.94% | 11.41 | 0.88 |
| 10/11 | 3,610 | 3,615 | 3,574 | 3,589 | -0.75% | 205,300 | 1995億1790万 | -4.32% | 11.52 | 0.88 |
| 10/10 | 3,600 | 3,633 | 3,587 | 3,616 | +1.63% | 228,400 | 2010億1887万 | -3.78% | 11.6 | 0.89 |
