株価チャート
2023/09/27～2024/02/26
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 |
| 02/26 | 4,220 | 4,235 | 4,200 | 4,230 | +0.48% | 79,000 | 683億4520万 | +0.14% | 15 | 1.57 |
| 02/22 | 4,190 | 4,210 | 4,170 | 4,210 | +1.08% | 75,400 | 680億2205万 | -0.28% | 14.93 | 1.56 |
| 02/21 | 4,170 | 4,190 | 4,140 | 4,165 | 0% | 68,900 | 672億9497万 | -1.33% | 14.77 | 1.54 |
| 02/20 | 4,170 | 4,190 | 4,140 | 4,165 | +0.36% | 90,400 | 672億9497万 | -1.33% | 14.77 | 1.54 |
| 02/19 | 4,045 | 4,155 | 4,045 | 4,150 | +1.97% | 82,900 | 670億5262万 | -1.71% | 14.71 | 1.54 |
| 02/16 | 4,055 | 4,095 | 4,040 | 4,070 | +0.74% | 104,100 | 657億6004万 | -3.55% | 14.43 | 1.51 |
| 02/15 | 4,085 | 4,095 | 4,025 | 4,040 | -0.49% | 98,500 | 652億7532万 | -4.31% | 14.32 | 1.5 |
| 02/14 | 4,105 | 4,110 | 4,045 | 4,060 | -1.46% | 125,200 | 655億9846万 | -3.84% | 14.4 | 1.51 |
| 02/13 | 4,110 | 4,150 | 4,080 | 4,120 | +0.12% | 146,000 | 665億6790万 | -2.42% | 14.61 | 1.53 |
| 02/09 | 4,185 | 4,265 | 4,110 | 4,115 | -3.06% | 239,600 | 664億8711万 | -2.49% | 14.59 | 1.53 |
| 02/08 | 4,285 | 4,290 | 4,235 | 4,245 | -0.93% | 127,500 | 685億8756万 | +0.76% | 15.05 | 1.57 |
| 02/07 | 4,270 | 4,305 | 4,260 | 4,285 | -0.46% | 103,700 | 692億3385万 | +2.1% | 15.19 | 1.59 |
| 02/06 | 4,300 | 4,355 | 4,300 | 4,305 | -0.23% | 85,100 | 695億5699万 | +3.02% | 15.26 | 1.6 |
| 02/05 | 4,360 | 4,360 | 4,300 | 4,315 | -0.8% | 118,500 | 697億1856万 | +3.85% | 15.3 | 1.6 |
| 02/02 | 4,395 | 4,395 | 4,330 | 4,350 | -0.91% | 117,600 | 702億8407万 | +5.4% | 15.42 | 1.61 |
| 02/01 | 4,440 | 4,440 | 4,370 | 4,390 | -0.79% | 187,200 | 709億3036万 | +7.13% | 15.57 | 1.63 |
| 01/31 | 4,375 | 4,440 | 4,370 | 4,425 | +1.14% | 105,800 | 714億9586万 | +8.78% | 15.69 | 1.64 |
| 01/30 | 4,375 | 4,385 | 4,330 | 4,375 | +0.57% | 106,000 | 706億8800万 | +8.4% | 15.51 | 1.62 |
| 01/29 | 4,290 | 4,355 | 4,290 | 4,350 | +1.99% | 114,900 | 702億8407万 | +8.59% | 15.42 | 1.61 |
| 01/26 | 4,225 | 4,300 | 4,215 | 4,265 | +1.19% | 171,500 | 689億1070万 | +7.27% | 15.12 | 1.58 |
| 01/25 | 4,195 | 4,225 | 4,185 | 4,215 | +0.84% | 71,600 | 681億284万 | +6.71% | 14.94 | 1.56 |
| 01/24 | 4,205 | 4,210 | 4,165 | 4,180 | -0.95% | 100,700 | 675億3733万 | +6.47% | 14.82 | 1.55 |
| 01/23 | 4,205 | 4,235 | 4,200 | 4,220 | +0.6% | 97,300 | 681億8362万 | +8.09% | 14.96 | 1.56 |
| 01/22 | 4,175 | 4,205 | 4,160 | 4,195 | +0.84% | 75,600 | 677億7969万 | +8.09% | 14.87 | 1.56 |
| 01/19 | 4,195 | 4,220 | 4,150 | 4,160 | -0.6% | 83,800 | 672億1419万 | +7.77% | 14.75 | 1.54 |
| 01/18 | 4,190 | 4,230 | 4,180 | 4,185 | -0.12% | 87,100 | 676億1812万 | +8.93% | 14.84 | 1.55 |
| 01/17 | 4,190 | 4,250 | 4,180 | 4,190 | +0.72% | 144,900 | 676億9891万 | +9.69% | 14.86 | 1.55 |
| 01/16 | 4,190 | 4,190 | 4,135 | 4,160 | -0.36% | 123,800 | 672億1419万 | +9.42% | 14.75 | 1.54 |
| 01/15 | 4,120 | 4,190 | 4,120 | 4,175 | +1.33% | 94,200 | 674億5655万 | +10.3% | 14.8 | 1.55 |
| 01/12 | 4,135 | 4,160 | 4,090 | 4,120 | +0.37% | 130,500 | 665億6790万 | +9.43% | 14.61 | 1.53 |
| 01/11 | 4,085 | 4,145 | 4,085 | 4,105 | +1.23% | 136,000 | 663億2554万 | +9.53% | 14.55 | 1.52 |
| 01/10 | 4,050 | 4,075 | 4,030 | 4,055 | +0.37% | 108,800 | 655億1768万 | +8.65% | 14.38 | 1.5 |
| 01/09 | 4,080 | 4,090 | 4,030 | 4,040 | -0.74% | 165,700 | 652億7532万 | +8.69% | 14.32 | 1.5 |
| 01/05 | 3,995 | 4,070 | 3,945 | 4,070 | +3.17% | 209,300 | 657億6004万 | +9.91% | 14.43 | 1.51 |
| 01/04 | 3,915 | 3,960 | 3,895 | 3,945 | +2.2% | 155,900 | 637億4038万 | +6.94% | 13.99 | 1.46 |
| 2023 |
| 12/29 | 3,840 | 3,870 | 3,825 | 3,860 | +0.92% | 155,300 | 623億6701万 | +4.92% | 13.69 | 1.43 |
| 12/28 | 3,725 | 3,830 | 3,710 | 3,825 | +3.52% | 156,800 | 618億151万 | +4.14% | 13.56 | 1.42 |
| 12/27 | 3,645 | 3,695 | 3,640 | 3,695 | +1.65% | 95,000 | 597億106万 | +0.76% | 13.1 | 1.37 |
| 12/26 | 3,615 | 3,635 | 3,610 | 3,635 | +0.69% | 38,100 | 587億3163万 | -0.79% | 12.89 | 1.35 |
| 12/25 | 3,655 | 3,660 | 3,610 | 3,610 | -0.69% | 44,300 | 583億2770万 | -1.5% | 12.8 | 1.34 |
| 12/22 | 3,645 | 3,655 | 3,625 | 3,635 | +0.28% | 58,800 | 587億3163万 | -0.93% | 12.89 | 1.35 |
| 12/21 | 3,620 | 3,635 | 3,600 | 3,625 | 0% | 50,900 | 585億7006万 | -1.2% | 12.85 | 1.34 |
| 12/20 | 3,645 | 3,650 | 3,625 | 3,625 | +0.14% | 55,500 | 585億7006万 | -1.25% | 12.85 | 1.34 |
| 12/19 | 3,610 | 3,640 | 3,595 | 3,620 | +0.42% | 64,000 | 584億8927万 | -1.5% | 12.84 | 1.34 |
| 12/18 | 3,590 | 3,610 | 3,550 | 3,605 | -0.28% | 98,100 | 582億4691万 | -1.98% | 12.78 | 1.34 |
| 12/15 | 3,615 | 3,645 | 3,610 | 3,615 | -0.14% | 69,900 | 584億848万 | -1.77% | 12.82 | 1.34 |
| 12/14 | 3,670 | 3,670 | 3,610 | 3,620 | -0.96% | 84,400 | 584億8927万 | -1.55% | 12.84 | 1.34 |
| 12/13 | 3,680 | 3,690 | 3,635 | 3,655 | -0.68% | 69,700 | 590億5477万 | -0.52% | 12.96 | 1.36 |
| 12/12 | 3,705 | 3,710 | 3,680 | 3,680 | -0.54% | 59,800 | 594億5870万 | +0.27% | 13.05 | 1.36 |
| 12/11 | 3,685 | 3,705 | 3,655 | 3,700 | +1.51% | 82,600 | 597億8185万 | +0.93% | 13.12 | 1.37 |
| 12/08 | 3,710 | 3,725 | 3,635 | 3,645 | -2.28% | 153,500 | 588億9320万 | -0.41% | 12.92 | 1.35 |
| 12/07 | 3,730 | 3,735 | 3,710 | 3,730 | -0.13% | 52,600 | 602億6657万 | +2% | 13.23 | 1.38 |
| 12/06 | 3,670 | 3,740 | 3,670 | 3,735 | +1.77% | 122,400 | 603億4735万 | +2.36% | 13.24 | 1.39 |
| 12/05 | 3,700 | 3,710 | 3,670 | 3,670 | -0.81% | 75,800 | 592億9713万 | +0.82% | 13.01 | 1.36 |
| 12/04 | 3,710 | 3,715 | 3,685 | 3,700 | +0.14% | 62,000 | 597億8185万 | +1.76% | 13.12 | 1.37 |
| 12/01 | 3,690 | 3,715 | 3,690 | 3,695 | 0% | 49,900 | 597億106万 | +1.82% | 13.1 | 1.37 |
| 11/30 | 3,680 | 3,695 | 3,655 | 3,695 | +0.14% | 42,300 | 597億106万 | +2.04% | 13.1 | 1.37 |
| 11/29 | 3,715 | 3,720 | 3,690 | 3,690 | -0.54% | 57,900 | 596億2028万 | +2.07% | 13.08 | 1.37 |
| 11/28 | 3,690 | 3,720 | 3,690 | 3,710 | +0.27% | 57,700 | 599億4342万 | +2.83% | 13.15 | 1.38 |
| 11/27 | 3,715 | 3,730 | 3,695 | 3,700 | -0.13% | 91,000 | 597億8185万 | +2.69% | 13.12 | 1.37 |
| 11/24 | 3,695 | 3,705 | 3,670 | 3,705 | +0.95% | 65,900 | 598億6264万 | +2.97% | 13.14 | 1.37 |
| 11/22 | 3,640 | 3,675 | 3,635 | 3,670 | +0.82% | 39,000 | 592億9713万 | +2.11% | 13.01 | 1.36 |
| 11/21 | 3,655 | 3,665 | 3,620 | 3,640 | -0.27% | 55,300 | 588億1241万 | +1.39% | 12.91 | 1.35 |
| 11/20 | 3,710 | 3,710 | 3,650 | 3,650 | -1.48% | 76,800 | 589億7399万 | +1.78% | 12.94 | 1.35 |
| 11/17 | 3,665 | 3,715 | 3,660 | 3,705 | +1.51% | 96,600 | 598億6264万 | +3.38% | 13.14 | 1.37 |
| 11/16 | 3,680 | 3,680 | 3,640 | 3,650 | -0.68% | 58,800 | 589億7399万 | +1.96% | 12.94 | 1.35 |
| 11/15 | 3,715 | 3,730 | 3,660 | 3,675 | -0.94% | 84,900 | 593億7792万 | +2.71% | 13.03 | 1.36 |
| 11/14 | 3,700 | 3,750 | 3,700 | 3,710 | +0.41% | 100,900 | 599億4342万 | +3.78% | 13.15 | 1.38 |
| 11/13 | 3,680 | 3,700 | 3,655 | 3,695 | +1.23% | 116,700 | 597億106万 | +3.53% | 13.1 | 1.37 |
| 11/10 | 3,570 | 3,650 | 3,570 | 3,650 | +2.53% | 118,600 | 589億7399万 | +2.44% | 12.94 | 1.35 |
| 11/09 | 3,585 | 3,585 | 3,545 | 3,560 | +0.99% | 63,700 | 575億1983万 | +0.14% | 12.62 | 1.32 |
| 11/08 | 3,585 | 3,585 | 3,500 | 3,525 | -1.12% | 85,800 | 569億5433万 | -0.82% | 12.5 | 1.31 |
| 11/07 | 3,590 | 3,620 | 3,565 | 3,565 | -0.28% | 91,900 | 576億62万 | +0.17% | 12.64 | 1.32 |
| 11/06 | 3,590 | 3,590 | 3,555 | 3,575 | +0.56% | 68,700 | 577億6219万 | +0.42% | 12.68 | 1.33 |
| 11/02 | 3,580 | 3,580 | 3,545 | 3,555 | -0.14% | 58,200 | 574億3905万 | -0.28% | 12.6 | 1.32 |
| 11/01 | 3,575 | 3,590 | 3,555 | 3,560 | +0.28% | 41,400 | 575億1983万 | -0.28% | 12.62 | 1.32 |
| 10/31 | 3,530 | 3,550 | 3,505 | 3,550 | +1.28% | 64,100 | 573億5826万 | -0.7% | 12.59 | 1.32 |
| 10/30 | 3,560 | 3,560 | 3,495 | 3,505 | -1.82% | 170,800 | 566億3118万 | -2.15% | 12.43 | 1.3 |
| 10/27 | 3,525 | 3,570 | 3,525 | 3,570 | +1.71% | 59,500 | 576億8141万 | -0.53% | 12.66 | 1.32 |
| 10/26 | 3,525 | 3,560 | 3,495 | 3,510 | -0.14% | 52,800 | 567億1197万 | -2.34% | 12.45 | 1.3 |
| 10/25 | 3,550 | 3,565 | 3,510 | 3,515 | -0.28% | 43,000 | 567億9276万 | -2.42% | 12.46 | 1.3 |
| 10/24 | 3,535 | 3,545 | 3,460 | 3,525 | 0% | 87,700 | 569億5433万 | -2.33% | 12.5 | 1.31 |
| 10/23 | 3,575 | 3,575 | 3,525 | 3,525 | -1.67% | 48,900 | 569億5433万 | -2.49% | 12.5 | 1.31 |
| 10/20 | 3,570 | 3,590 | 3,555 | 3,585 | +0.28% | 36,300 | 579億2376万 | -0.99% | 12.71 | 1.33 |
| 10/19 | 3,580 | 3,605 | 3,570 | 3,575 | -0.56% | 50,300 | 577億6219万 | -1.3% | 12.68 | 1.33 |
| 10/18 | 3,570 | 3,595 | 3,560 | 3,595 | +0.7% | 42,300 | 580億8534万 | -0.85% | 12.75 | 1.33 |
| 10/17 | 3,585 | 3,590 | 3,555 | 3,570 | +0.28% | 38,900 | 576億8141万 | -1.6% | 12.66 | 1.32 |
| 10/16 | 3,575 | 3,600 | 3,530 | 3,560 | -0.7% | 64,500 | 575億1983万 | -1.98% | 12.62 | 1.32 |
| 10/13 | 3,595 | 3,615 | 3,575 | 3,585 | -0.69% | 48,700 | 579億2376万 | -1.4% | 12.71 | 1.33 |
| 10/12 | 3,605 | 3,615 | 3,580 | 3,610 | +0.14% | 65,900 | 583億2770万 | -0.8% | 12.8 | 1.34 |
| 10/11 | 3,605 | 3,610 | 3,575 | 3,605 | +0.14% | 58,700 | 582億4691万 | -1.02% | 12.78 | 1.34 |
| 10/10 | 3,590 | 3,615 | 3,580 | 3,600 | +0.98% | 63,700 | 581億6612万 | -1.23% | 12.76 | 1.33 |
| 10/06 | 3,560 | 3,600 | 3,555 | 3,565 | +0.71% | 49,800 | 576億62万 | -2.19% | 12.64 | 1.32 |
| 10/05 | 3,470 | 3,555 | 3,465 | 3,540 | +2.76% | 81,400 | 571億9669万 | -2.91% | 12.55 | 1.31 |
| 10/04 | 3,455 | 3,525 | 3,435 | 3,445 | -2.82% | 134,000 | 556億6175万 | -5.51% | 12.21 | 1.28 |
| 10/03 | 3,620 | 3,620 | 3,545 | 3,545 | -2.48% | 96,500 | 572億7747万 | -2.85% | 12.57 | 1.31 |
| 10/02 | 3,620 | 3,670 | 3,615 | 3,635 | +1.25% | 95,400 | 587億3163万 | -0.36% | 12.89 | 1.35 |
| 09/29 | 3,710 | 3,710 | 3,585 | 3,590 | -2.84% | 117,800 | 580億455万 | -1.43% | 12.73 | 1.35 |
| 09/28 | 3,690 | 3,720 | 3,685 | 3,695 | -0.14% | 116,500 | 597億106万 | +1.62% | 13.1 | 1.39 |
| 09/27 | 3,690 | 3,700 | 3,650 | 3,700 | +0.41% | 91,200 | 597億8185万 | +2.01% | 13.12 | 1.39 |
