株価チャート
2023/10/26～2024/03/26
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 |
| 03/26 | 1,432 | 1,441 | 1,423 | 1,435 | 0% | 785,100 | 1354億2264万 | +3.54% | 22.54 | 1.82 |
| 03/25 | 1,425 | 1,444 | 1,416 | 1,435 | +0.7% | 921,100 | 1354億2264万 | +3.99% | 22.54 | 1.82 |
| 03/22 | 1,440 | 1,442 | 1,415 | 1,425 | -0.84% | 1,019,900 | 1344億7893万 | +3.71% | 22.39 | 1.81 |
| 03/21 | 1,417 | 1,437 | 1,409 | 1,437 | +2.86% | 980,700 | 1356億1138万 | +5.04% | 22.57 | 1.82 |
| 03/19 | 1,392 | 1,407 | 1,390 | 1,397 | +1.01% | 675,500 | 1318億3654万 | +2.65% | 21.95 | 1.77 |
| 03/18 | 1,379 | 1,387 | 1,373 | 1,383 | +1.1% | 431,000 | 1305億1534万 | +2.07% | 21.73 | 1.75 |
| 03/15 | 1,350 | 1,375 | 1,348 | 1,368 | +0.74% | 356,800 | 1290億9977万 | +1.33% | 21.49 | 1.73 |
| 03/14 | 1,350 | 1,359 | 1,341 | 1,358 | +0.74% | 280,300 | 1281億5606万 | +0.89% | 21.33 | 1.72 |
| 03/13 | 1,382 | 1,382 | 1,343 | 1,348 | -0.96% | 446,400 | 1272億1235万 | +0.45% | 21.18 | 1.71 |
| 03/12 | 1,368 | 1,368 | 1,340 | 1,361 | -1.16% | 587,500 | 1284億3918万 | +1.57% | 21.38 | 1.73 |
| 03/11 | 1,393 | 1,398 | 1,362 | 1,377 | -1.64% | 670,600 | 1299億4911万 | +3.07% | 21.63 | 1.75 |
| 03/08 | 1,393 | 1,409 | 1,386 | 1,400 | -0.21% | 585,300 | 1321億1965万 | +5.03% | 21.99 | 1.78 |
| 03/07 | 1,413 | 1,418 | 1,400 | 1,403 | -0.5% | 412,100 | 1324億276万 | +5.57% | 22.04 | 1.78 |
| 03/06 | 1,413 | 1,420 | 1,404 | 1,410 | +0.64% | 584,100 | 1330億6336万 | +6.42% | 22.15 | 1.79 |
| 03/05 | 1,399 | 1,408 | 1,390 | 1,401 | -0.14% | 528,600 | 1322億1402万 | +6.06% | 22.01 | 1.78 |
| 03/04 | 1,430 | 1,430 | 1,398 | 1,403 | -1.41% | 786,100 | 1324億276万 | +6.61% | 22.04 | 1.78 |
| 03/01 | 1,430 | 1,444 | 1,414 | 1,423 | -0.35% | 584,900 | 1342億9019万 | +8.46% | 22.35 | 1.8 |
| 02/29 | 1,411 | 1,428 | 1,403 | 1,428 | +0.63% | 550,400 | 1347億6204万 | +9.26% | 22.43 | 1.81 |
| 02/28 | 1,380 | 1,424 | 1,377 | 1,419 | +2.68% | 808,000 | 1339億1270万 | +8.99% | 22.29 | 1.8 |
| 02/27 | 1,381 | 1,390 | 1,372 | 1,382 | +0.14% | 612,200 | 1304億2097万 | +6.64% | 21.71 | 1.75 |
| 02/26 | 1,347 | 1,389 | 1,341 | 1,380 | +3.99% | 1,075,400 | 1302億3223万 | +6.81% | 21.68 | 1.75 |
| 02/22 | 1,320 | 1,327 | 1,316 | 1,327 | +0.76% | 519,700 | 1252億3055万 | +3.11% | 20.85 | 1.68 |
| 02/21 | 1,316 | 1,322 | 1,312 | 1,317 | +0.08% | 396,800 | 1242億8684万 | +2.49% | 20.69 | 1.67 |
| 02/20 | 1,320 | 1,327 | 1,315 | 1,316 | -0.45% | 454,400 | 1241億9247万 | +2.65% | 20.67 | 1.67 |
| 02/19 | 1,283 | 1,338 | 1,283 | 1,322 | +3.2% | 1,742,500 | 1247億5870万 | +3.28% | 20.77 | 1.68 |
| 02/16 | 1,277 | 1,293 | 1,270 | 1,281 | +0.55% | 761,600 | 1208億8948万 | +0.23% | 20.12 | 1.62 |
| 02/15 | 1,278 | 1,289 | 1,270 | 1,274 | -0.23% | 420,500 | 1202億2888万 | -0.23% | 20.01 | 1.62 |
| 02/14 | 1,266 | 1,279 | 1,262 | 1,277 | +0.87% | 592,000 | 1205億1200万 | +0.08% | 20.06 | 1.62 |
| 02/13 | 1,263 | 1,274 | 1,257 | 1,266 | +0.64% | 1,068,100 | 1194億7391万 | -0.71% | 19.89 | 1.61 |
| 02/09 | 1,261 | 1,293 | 1,248 | 1,258 | -0.08% | 1,198,400 | 1187億1894万 | -1.26% | 19.76 | 1.6 |
| 02/08 | 1,260 | 1,305 | 1,238 | 1,259 | +0.16% | 1,612,100 | 1188億1331万 | -1.1% | 19.78 | 1.6 |
| 02/07 | 1,270 | 1,275 | 1,256 | 1,257 | -0.87% | 1,026,100 | 1186億2457万 | -1.02% | 19.75 | 1.59 |
| 02/06 | 1,279 | 1,282 | 1,268 | 1,268 | -0.86% | 853,600 | 1196億6266万 | +0.16% | 19.92 | 1.61 |
| 02/05 | 1,293 | 1,295 | 1,272 | 1,279 | -0.31% | 1,128,600 | 1207億74万 | +1.35% | 20.09 | 1.62 |
| 02/02 | 1,293 | 1,295 | 1,275 | 1,283 | -0.93% | 710,900 | 1210億7822万 | +2.07% | 20.16 | 1.63 |
| 02/01 | 1,301 | 1,306 | 1,288 | 1,295 | -0.46% | 566,300 | 1222億1068万 | +3.52% | 20.34 | 1.64 |
| 01/31 | 1,313 | 1,313 | 1,295 | 1,301 | -0.61% | 795,900 | 1227億7690万 | +4.5% | 20.44 | 1.65 |
| 01/30 | 1,294 | 1,314 | 1,291 | 1,309 | +1.55% | 625,700 | 1235億3187万 | +5.82% | 20.56 | 1.66 |
| 01/29 | 1,299 | 1,304 | 1,287 | 1,289 | -0.46% | 734,300 | 1216億4445万 | +4.63% | 20.25 | 1.63 |
| 01/26 | 1,311 | 1,314 | 1,294 | 1,295 | -0.46% | 495,600 | 1222億1068万 | +5.37% | 20.34 | 1.64 |
| 01/25 | 1,293 | 1,307 | 1,289 | 1,301 | +0.15% | 424,200 | 1227億7690万 | +6.03% | 20.44 | 1.65 |
| 01/24 | 1,297 | 1,299 | 1,285 | 1,299 | +0.08% | 505,400 | 1225億8816万 | +6.13% | 20.41 | 1.65 |
| 01/23 | 1,294 | 1,315 | 1,290 | 1,298 | +1.49% | 691,300 | 1224億9379万 | +6.05% | 20.39 | 1.65 |
| 01/22 | 1,274 | 1,288 | 1,273 | 1,279 | +0.47% | 490,700 | 1207億74万 | +4.41% | 20.09 | 1.62 |
| 01/19 | 1,269 | 1,275 | 1,259 | 1,273 | +0.87% | 528,900 | 1201億3451万 | +3.83% | 20 | 1.61 |
| 01/18 | 1,264 | 1,268 | 1,260 | 1,262 | +0.32% | 334,500 | 1190億9643万 | +2.77% | 19.83 | 1.6 |
| 01/17 | 1,260 | 1,269 | 1,255 | 1,258 | +0.16% | 575,600 | 1187億1894万 | +2.36% | 19.76 | 1.6 |
| 01/16 | 1,276 | 1,281 | 1,256 | 1,256 | -1.1% | 634,100 | 1185億3020万 | +1.95% | 19.73 | 1.59 |
| 01/15 | 1,255 | 1,271 | 1,251 | 1,270 | +1.44% | 702,200 | 1198億5140万 | +2.83% | 19.95 | 1.61 |
| 01/12 | 1,257 | 1,260 | 1,246 | 1,252 | -0.24% | 526,200 | 1181億5272万 | +1.21% | 19.67 | 1.59 |
| 01/11 | 1,259 | 1,262 | 1,252 | 1,255 | +0.08% | 700,900 | 1184億3583万 | +1.05% | 19.72 | 1.59 |
| 01/10 | 1,270 | 1,270 | 1,252 | 1,254 | -0.79% | 578,200 | 1183億4146万 | +0.64% | 19.7 | 1.59 |
| 01/09 | 1,273 | 1,277 | 1,251 | 1,264 | +1.69% | 818,800 | 1192億8517万 | +1.2% | 19.86 | 1.6 |
| 01/05 | 1,235 | 1,254 | 1,227 | 1,243 | +2.14% | 856,100 | 1173億338万 | -0.56% | 19.53 | 1.58 |
| 01/04 | 1,223 | 1,224 | 1,198 | 1,217 | +2.01% | 737,700 | 1148億4972万 | -2.87% | 19.12 | 1.54 |
| 2023 |
| 12/29 | 1,176 | 1,197 | 1,166 | 1,193 | +2.14% | 526,000 | 1125億8482万 | -5.09% | 18.74 | 1.51 |
| 12/28 | 1,153 | 1,171 | 1,143 | 1,168 | +1.3% | 474,700 | 1102億2554万 | -7.38% | 18.35 | 1.48 |
| 12/27 | 1,146 | 1,162 | 1,145 | 1,153 | +0.26% | 494,100 | 1088億997万 | -9.07% | 18.11 | 1.46 |
| 12/26 | 1,160 | 1,175 | 1,141 | 1,150 | -0.09% | 644,600 | 1085億2686万 | -9.52% | 18.07 | 1.46 |
| 12/25 | 1,140 | 1,151 | 1,130 | 1,151 | +2.4% | 686,900 | 1086億2123万 | -9.73% | 18.08 | 1.46 |
| 12/22 | 1,135 | 1,138 | 1,111 | 1,124 | +2.18% | 1,193,300 | 1060億7320万 | -12.12% | 17.66 | 1.43 |
| 12/21 | 1,090 | 1,122 | 1,070 | 1,100 | -8.86% | 2,282,200 | 1038億830万 | -14.26% | 17.28 | 1.39 |
| 12/20 | 1,214 | 1,218 | 1,204 | 1,207 | -0.66% | 249,400 | 1139億601万 | -6.36% | 18.96 | 1.53 |
| 12/19 | 1,216 | 1,224 | 1,203 | 1,215 | -1.06% | 188,500 | 1146億6098万 | -5.89% | 19.09 | 1.54 |
| 12/18 | 1,221 | 1,228 | 1,206 | 1,228 | -0.41% | 289,300 | 1158億8781万 | -4.95% | 19.29 | 1.56 |
| 12/15 | 1,264 | 1,276 | 1,231 | 1,233 | -5.23% | 494,000 | 1163億5966万 | -4.49% | 19.37 | 1.56 |
| 12/14 | 1,323 | 1,323 | 1,294 | 1,301 | -0.99% | 170,100 | 1227億7690万 | +0.85% | 20.44 | 1.65 |
| 12/13 | 1,296 | 1,320 | 1,296 | 1,314 | +0.92% | 169,500 | 1240億373万 | +2.1% | 20.64 | 1.67 |
| 12/12 | 1,321 | 1,330 | 1,293 | 1,302 | -1.29% | 242,500 | 1228億7128万 | +1.48% | 20.45 | 1.65 |
| 12/11 | 1,323 | 1,325 | 1,304 | 1,319 | +1.46% | 128,100 | 1244億7559万 | +3.05% | 20.72 | 1.67 |
| 12/08 | 1,312 | 1,324 | 1,300 | 1,300 | -2.03% | 275,900 | 1226億8253万 | +1.88% | 20.42 | 1.65 |
| 12/07 | 1,327 | 1,334 | 1,323 | 1,327 | -0.75% | 149,400 | 1252億3055万 | +4.24% | 20.85 | 1.68 |
| 12/06 | 1,323 | 1,340 | 1,323 | 1,337 | +0.91% | 234,600 | 1261億7427万 | +5.36% | 21 | 1.7 |
| 12/05 | 1,359 | 1,361 | 1,325 | 1,325 | -2.5% | 241,300 | 1250億4181万 | +4.74% | 20.82 | 1.68 |
| 12/04 | 1,360 | 1,362 | 1,346 | 1,359 | -0.07% | 161,900 | 1282億5043万 | +7.77% | 21.35 | 1.72 |
| 12/01 | 1,340 | 1,362 | 1,335 | 1,360 | +2.26% | 272,700 | 1283億4480万 | +8.28% | 21.37 | 1.72 |
| 11/30 | 1,302 | 1,333 | 1,302 | 1,330 | +1.92% | 317,600 | 1255億1367万 | +6.4% | 20.89 | 1.69 |
| 11/29 | 1,316 | 1,316 | 1,302 | 1,305 | -0.99% | 225,400 | 1231億5439万 | +4.74% | 20.5 | 1.65 |
| 11/28 | 1,314 | 1,319 | 1,299 | 1,318 | +0.61% | 218,400 | 1243億8121万 | +6.03% | 20.71 | 1.67 |
| 11/27 | 1,300 | 1,312 | 1,293 | 1,310 | +1% | 275,600 | 1236億2624万 | +5.73% | 20.58 | 1.66 |
| 11/24 | 1,298 | 1,305 | 1,284 | 1,297 | -2.19% | 415,100 | 1223億9942万 | +4.94% | 20.38 | 1.64 |
| 11/22 | 1,251 | 1,372 | 1,250 | 1,326 | +6.34% | 1,132,400 | 1251億3618万 | +7.54% | 20.83 | 1.68 |
| 11/21 | 1,246 | 1,252 | 1,241 | 1,247 | +0.08% | 224,000 | 1176億8086万 | +1.46% | 19.59 | 1.58 |
| 11/20 | 1,240 | 1,248 | 1,238 | 1,246 | +0.24% | 228,400 | 1175億8649万 | +1.47% | 19.57 | 1.58 |
| 11/17 | 1,243 | 1,248 | 1,239 | 1,243 | +0.49% | 281,900 | 1173億338万 | +1.22% | 19.53 | 1.58 |
| 11/16 | 1,246 | 1,251 | 1,225 | 1,237 | -1.12% | 350,300 | 1167億3715万 | +0.81% | 19.43 | 1.57 |
| 11/15 | 1,245 | 1,259 | 1,237 | 1,251 | +0.64% | 500,800 | 1180億5834万 | +1.96% | 19.65 | 1.59 |
| 11/14 | 1,232 | 1,245 | 1,232 | 1,243 | +0.97% | 580,200 | 1173億338万 | +1.39% | 19.53 | 1.58 |
| 11/13 | 1,217 | 1,231 | 1,214 | 1,231 | +1.32% | 568,200 | 1161億7092万 | +0.49% | 19.34 | 1.56 |
| 11/10 | 1,214 | 1,219 | 1,205 | 1,215 | -0.16% | 518,900 | 1146億6098万 | -0.82% | 19.09 | 1.54 |
| 11/09 | 1,201 | 1,217 | 1,195 | 1,217 | +0.58% | 553,900 | 1148億4972万 | -0.65% | 19.12 | 1.54 |
| 11/08 | 1,217 | 1,220 | 1,196 | 1,210 | -0.66% | 702,600 | 1141億8913万 | -1.22% | 19.01 | 1.53 |
| 11/07 | 1,222 | 1,225 | 1,209 | 1,218 | -0.41% | 674,000 | 1149億4410万 | -0.57% | 19.13 | 1.54 |
| 11/06 | 1,225 | 1,227 | 1,222 | 1,223 | -0.08% | 397,400 | 1154億1595万 | -0.16% | 19.21 | 1.55 |
| 11/02 | 1,228 | 1,229 | 1,223 | 1,224 | -0.16% | 377,500 | 1155億1032万 | -0.16% | 19.23 | 1.55 |
| 11/01 | 1,234 | 1,234 | 1,221 | 1,226 | -0.24% | 387,500 | 1156億9907万 | +0.08% | 19.26 | 1.55 |
| 10/31 | 1,229 | 1,231 | 1,222 | 1,229 | +0.33% | 316,000 | 1159億8218万 | +0.33% | 19.31 | 1.56 |
| 10/30 | 1,230 | 1,232 | 1,224 | 1,225 | -0.49% | 1,609,300 | 1156億469万 | -0.08% | 19.24 | 1.55 |
| 10/27 | 1,230 | 1,232 | 1,226 | 1,231 | +0.16% | 348,000 | 1161億7092万 | +0.49% | 19.34 | 1.56 |
| 10/26 | 1,224 | 1,229 | 1,222 | 1,229 | +0.41% | 251,700 | 1159億8218万 | +0.41% | 19.31 | 1.56 |
