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 | 5,400 | 5,400 | 5,300 | 5,330 | -2.2% | 9,000 | 479億663万 | -3.91% | 11.31 | 0.55 |
| 04/15 | 5,440 | 5,500 | 5,380 | 5,450 | -0.18% | 3,500 | 489億8520万 | -1.82% | 11.56 | 0.57 |
| 04/12 | 5,490 | 5,510 | 5,460 | 5,460 | -0.73% | 7,200 | 490億7508万 | -1.69% | 11.58 | 0.57 |
| 04/11 | 5,520 | 5,530 | 5,450 | 5,500 | -0.9% | 4,900 | 494億3461万 | -0.95% | 11.67 | 0.57 |
| 04/10 | 5,530 | 5,600 | 5,520 | 5,550 | +0.73% | 5,100 | 498億8401万 | 0% | 11.77 | 0.58 |
| 04/09 | 5,520 | 5,520 | 5,420 | 5,510 | -0.18% | 3,100 | 495億2449万 | -0.56% | 11.69 | 0.57 |
| 04/08 | 5,530 | 5,580 | 5,480 | 5,520 | +1.1% | 5,900 | 496億1437万 | -0.22% | 11.71 | 0.57 |
| 04/05 | 5,460 | 5,550 | 5,460 | 5,460 | -1.27% | 7,700 | 490億7508万 | -1.18% | 11.58 | 0.57 |
| 04/04 | 5,520 | 5,600 | 5,470 | 5,530 | 0% | 8,800 | 497億425万 | +0.18% | 11.73 | 0.57 |
| 04/03 | 5,470 | 5,580 | 5,430 | 5,530 | +0.36% | 8,500 | 497億425万 | +0.31% | 11.73 | 0.57 |
| 04/02 | 5,620 | 5,620 | 5,480 | 5,510 | -1.61% | 15,200 | 495億2449万 | +0.11% | 11.69 | 0.57 |
| 04/01 | 5,740 | 5,740 | 5,580 | 5,600 | -1.75% | 9,000 | 503億3342万 | +1.89% | 11.88 | 0.58 |
| 03/29 | 5,670 | 5,700 | 5,650 | 5,700 | +1.79% | 10,000 | 512億3223万 | +3.92% | 12.09 | 0.59 |
| 03/28 | 5,740 | 5,750 | 5,570 | 5,600 | -2.1% | 11,000 | 503億3342万 | +2.38% | 11.88 | 0.58 |
| 03/27 | 5,710 | 5,790 | 5,700 | 5,720 | +1.24% | 11,900 | 514億1199万 | +4.78% | 12.13 | 0.59 |
| 03/26 | 5,700 | 5,710 | 5,620 | 5,650 | -0.7% | 5,700 | 507億8282万 | +3.78% | 11.99 | 0.59 |
| 03/25 | 5,710 | 5,730 | 5,650 | 5,690 | -0.52% | 12,800 | 511億4235万 | +4.79% | 12.07 | 0.59 |
| 03/22 | 5,690 | 5,770 | 5,610 | 5,720 | +1.78% | 15,000 | 514億1199万 | +5.71% | 12.13 | 0.59 |
| 03/21 | 5,600 | 5,640 | 5,560 | 5,620 | +0.72% | 8,900 | 505億1318万 | +4.27% | 11.92 | 0.58 |
| 03/19 | 5,600 | 5,610 | 5,490 | 5,580 | +0.36% | 9,500 | 501億5365万 | +3.74% | 11.84 | 0.58 |
| 03/18 | 5,570 | 5,630 | 5,530 | 5,560 | -0.36% | 10,700 | 499億7389万 | +3.65% | 11.79 | 0.58 |
| 03/15 | 5,490 | 5,600 | 5,420 | 5,580 | +2.57% | 46,700 | 501億5365万 | +4.16% | 11.84 | 0.58 |
| 03/14 | 5,410 | 5,440 | 5,340 | 5,440 | +1.49% | 7,500 | 488億9532万 | +1.7% | 11.54 | 0.57 |
| 03/13 | 5,510 | 5,540 | 5,310 | 5,360 | -2.55% | 10,000 | 481億7627万 | +0.24% | 11.37 | 0.56 |
| 03/12 | 5,430 | 5,540 | 5,360 | 5,500 | +1.1% | 10,300 | 494億3461万 | +2.8% | 11.67 | 0.57 |
| 03/11 | 5,530 | 5,540 | 5,390 | 5,440 | -1.27% | 9,900 | 488億9532万 | +1.72% | 11.54 | 0.57 |
| 03/08 | 5,390 | 5,510 | 5,390 | 5,510 | +1.29% | 18,900 | 495億2449万 | +3.07% | 11.69 | 0.57 |
| 03/07 | 5,460 | 5,480 | 5,400 | 5,440 | +0.37% | 9,900 | 488億9532万 | +1.78% | 11.54 | 0.57 |
| 03/06 | 5,340 | 5,440 | 5,340 | 5,420 | +1.5% | 10,300 | 487億1556万 | +1.44% | 11.5 | 0.56 |
| 03/05 | 5,260 | 5,360 | 5,260 | 5,340 | +0.95% | 8,300 | 479億9651万 | -0.06% | 11.33 | 0.55 |
| 03/04 | 5,320 | 5,380 | 5,250 | 5,290 | -0.75% | 11,900 | 475億4710万 | -1.03% | 11.22 | 0.55 |
| 03/01 | 5,330 | 5,330 | 5,300 | 5,330 | 0% | 2,900 | 479億663万 | -0.34% | 11.31 | 0.55 |
| 02/29 | 5,340 | 5,380 | 5,320 | 5,330 | -0.56% | 5,100 | 479億663万 | -0.37% | 11.31 | 0.55 |
| 02/28 | 5,280 | 5,400 | 5,280 | 5,360 | +0.75% | 7,400 | 481億7627万 | +0.13% | 11.37 | 0.56 |
| 02/27 | 5,300 | 5,370 | 5,300 | 5,320 | +0.57% | 10,600 | 478億1675万 | -0.69% | 11.29 | 0.55 |
| 02/26 | 5,330 | 5,340 | 5,290 | 5,290 | -0.75% | 4,100 | 475億4710万 | -1.29% | 11.22 | 0.55 |
| 02/22 | 5,330 | 5,330 | 5,270 | 5,330 | 0% | 8,800 | 479億663万 | -0.6% | 11.31 | 0.55 |
| 02/21 | 5,320 | 5,350 | 5,300 | 5,330 | 0% | 4,400 | 479億663万 | -0.62% | 11.31 | 0.55 |
| 02/20 | 5,350 | 5,370 | 5,310 | 5,330 | 0% | 5,100 | 479億663万 | -0.69% | 11.31 | 0.55 |
| 02/19 | 5,320 | 5,360 | 5,270 | 5,330 | +0.57% | 6,700 | 479億663万 | -0.82% | 11.31 | 0.55 |
| 02/16 | 5,250 | 5,330 | 5,240 | 5,300 | +1.53% | 8,900 | 476億3698万 | -1.45% | 11.24 | 0.55 |
| 02/15 | 5,290 | 5,290 | 5,100 | 5,220 | +0.58% | 12,100 | 469億1793万 | -3.1% | 11.07 | 0.54 |
| 02/14 | 5,350 | 5,350 | 5,170 | 5,190 | -3.17% | 10,700 | 466億4829万 | -3.92% | 11.01 | 0.54 |
| 02/13 | 5,240 | 5,400 | 5,190 | 5,360 | +3.08% | 13,500 | 481億7627万 | -1.05% | 11.37 | 0.56 |
| 02/09 | 5,310 | 5,350 | 5,200 | 5,200 | -3.35% | 21,500 | 467億3817万 | -4.13% | 11.03 | 0.54 |
| 02/08 | 5,360 | 5,380 | 5,250 | 5,380 | -0.19% | 12,700 | 483億5603万 | -1.05% | 11.41 | 0.56 |
| 02/07 | 5,360 | 5,420 | 5,350 | 5,390 | +0.19% | 17,400 | 484億4591万 | -0.61% | 11.43 | 0.56 |
| 02/06 | 5,450 | 5,480 | 5,380 | 5,380 | -1.28% | 7,900 | 483億5603万 | -0.5% | 11.41 | 0.56 |
| 02/05 | 5,430 | 5,530 | 5,430 | 5,450 | +0.37% | 11,800 | 489億8520万 | +0.98% | 11.56 | 0.57 |
| 02/02 | 5,470 | 5,470 | 5,420 | 5,430 | +0.37% | 7,900 | 488億544万 | +0.91% | 11.52 | 0.56 |
| 02/01 | 5,450 | 5,450 | 5,400 | 5,410 | -1.1% | 6,600 | 486億2568万 | +0.86% | 11.48 | 0.56 |
| 01/31 | 5,390 | 5,470 | 5,380 | 5,470 | +1.48% | 9,300 | 491億6496万 | +2.26% | 11.6 | 0.57 |
| 01/30 | 5,460 | 5,460 | 5,380 | 5,390 | -0.74% | 7,000 | 484億4591万 | +1.14% | 11.43 | 0.56 |
| 01/29 | 5,410 | 5,460 | 5,390 | 5,430 | +0.93% | 11,400 | 488億544万 | +2.18% | 11.52 | 0.56 |
| 01/26 | 5,350 | 5,410 | 5,350 | 5,380 | 0% | 9,100 | 483億5603万 | +1.55% | 11.41 | 0.56 |
| 01/25 | 5,330 | 5,420 | 5,330 | 5,380 | +0.19% | 8,200 | 483億5603万 | +1.82% | 11.41 | 0.56 |
| 01/24 | 5,460 | 5,460 | 5,330 | 5,370 | -0.74% | 8,100 | 482億6615万 | +1.9% | 11.39 | 0.56 |
| 01/23 | 5,460 | 5,480 | 5,410 | 5,410 | -0.73% | 6,900 | 486億2568万 | +2.93% | 11.48 | 0.56 |
| 01/22 | 5,400 | 5,490 | 5,400 | 5,450 | +1.49% | 8,300 | 489億8520万 | +3.97% | 11.56 | 0.57 |
| 01/19 | 5,350 | 5,380 | 5,310 | 5,370 | 0% | 11,000 | 482億6615万 | +2.72% | 11.39 | 0.56 |
| 01/18 | 5,390 | 5,400 | 5,360 | 5,370 | +0.19% | 7,900 | 482億6615万 | +2.87% | 11.39 | 0.56 |
| 01/17 | 5,420 | 5,470 | 5,360 | 5,360 | -1.11% | 10,000 | 481億7627万 | +2.92% | 11.37 | 0.56 |
| 01/16 | 5,510 | 5,510 | 5,410 | 5,420 | -1.63% | 8,000 | 487億1556万 | +4.21% | 11.5 | 0.56 |
| 01/15 | 5,400 | 5,550 | 5,400 | 5,510 | +1.47% | 12,800 | 495億2449万 | +6.06% | 11.69 | 0.57 |
| 01/12 | 5,570 | 5,570 | 5,400 | 5,430 | -1.81% | 14,500 | 488億544万 | +4.79% | 11.52 | 0.56 |
| 01/11 | 5,600 | 5,640 | 5,530 | 5,530 | -1.25% | 17,100 | 497億425万 | +6.88% | 11.73 | 0.57 |
| 01/10 | 5,580 | 5,600 | 5,540 | 5,600 | +0.9% | 18,200 | 503億3342万 | +8.51% | 11.88 | 0.58 |
| 01/09 | 5,550 | 5,610 | 5,510 | 5,550 | 0% | 28,000 | 498億8401万 | +7.85% | 11.77 | 0.58 |
| 01/05 | 5,560 | 5,560 | 5,430 | 5,550 | +0.54% | 53,600 | 498億8401万 | +8.1% | 11.77 | 0.58 |
| 01/04 | 5,830 | 5,930 | 5,510 | 5,520 | +9.74% | 135,100 | 496億1437万 | +7.83% | 11.71 | 0.57 |
| 2023 |
| 12/29 | 4,965 | 5,030 | 4,950 | 5,030 | +1% | 8,500 | 452億1019万 | -1.47% | 12.58 | 0.54 |
| 12/28 | 5,030 | 5,030 | 4,960 | 4,980 | -2.92% | 75,400 | 447億6079万 | -2.54% | 12.46 | 0.53 |
| 12/27 | 5,090 | 5,170 | 5,080 | 5,130 | +1.38% | 117,300 | 461億900万 | +0.23% | 12.83 | 0.55 |
| 12/26 | 5,010 | 5,060 | 5,010 | 5,060 | +1.2% | 23,900 | 454億7984万 | -1.13% | 12.66 | 0.54 |
| 12/25 | 5,040 | 5,050 | 4,990 | 5,000 | -0.6% | 126,400 | 449億4055万 | -2.38% | 12.51 | 0.53 |
| 12/22 | 4,980 | 5,060 | 4,980 | 5,030 | +1% | 46,100 | 452億1019万 | -1.91% | 12.58 | 0.54 |
| 12/21 | 4,985 | 5,020 | 4,955 | 4,980 | -0.6% | 52,500 | 447億6079万 | -2.94% | 12.46 | 0.53 |
| 12/20 | 5,050 | 5,050 | 5,010 | 5,010 | -0.6% | 22,400 | 450億3043万 | -2.43% | 12.53 | 0.53 |
| 12/19 | 5,030 | 5,070 | 5,010 | 5,040 | +0.6% | 25,700 | 453億7万 | -1.87% | 12.61 | 0.54 |
| 12/18 | 4,980 | 5,050 | 4,900 | 5,010 | -0.6% | 50,600 | 450億3043万 | -2.47% | 12.53 | 0.53 |
| 12/15 | 5,010 | 5,050 | 4,990 | 5,040 | +0.6% | 32,600 | 453億7万 | -1.89% | 12.61 | 0.54 |
| 12/14 | 5,060 | 5,060 | 4,965 | 5,010 | -0.99% | 32,900 | 450億3043万 | -2.42% | 12.53 | 0.53 |
| 12/13 | 5,100 | 5,100 | 5,060 | 5,060 | -1.17% | 9,100 | 454億7984万 | -1.38% | 12.66 | 0.54 |
| 12/12 | 5,170 | 5,170 | 5,110 | 5,120 | -0.78% | 10,600 | 460億1912万 | -0.19% | 12.81 | 0.54 |
| 12/11 | 5,110 | 5,160 | 5,110 | 5,160 | +1.78% | 30,500 | 463億7865万 | +0.64% | 12.91 | 0.55 |
| 12/08 | 5,190 | 5,190 | 5,060 | 5,070 | -2.31% | 27,100 | 455億6972万 | -0.96% | 12.68 | 0.54 |
| 12/07 | 5,250 | 5,260 | 5,170 | 5,190 | -1.33% | 22,600 | 466億4829万 | +1.45% | 12.98 | 0.55 |
| 12/06 | 5,190 | 5,260 | 5,190 | 5,260 | +1.15% | 18,700 | 472億7746万 | +3.08% | 13.16 | 0.56 |
| 12/05 | 5,210 | 5,250 | 5,180 | 5,200 | -0.19% | 11,700 | 467億3817万 | +2.24% | 13.01 | 0.55 |
| 12/04 | 5,210 | 5,230 | 5,180 | 5,210 | -0.19% | 13,200 | 468億2805万 | +2.74% | 13.03 | 0.55 |
| 12/01 | 5,240 | 5,250 | 5,190 | 5,220 | 0% | 13,300 | 469億1793万 | +3.33% | 13.06 | 0.56 |
| 11/30 | 5,230 | 5,290 | 5,210 | 5,220 | -0.38% | 19,300 | 469億1793万 | +3.65% | 13.06 | 0.56 |
| 11/29 | 5,250 | 5,300 | 5,160 | 5,240 | +0.96% | 14,500 | 470億9770万 | +4.4% | 13.11 | 0.56 |
| 11/28 | 5,130 | 5,190 | 5,120 | 5,190 | +0.58% | 7,300 | 466億4829万 | +3.8% | 12.98 | 0.55 |
| 11/27 | 5,220 | 5,220 | 5,110 | 5,160 | -0.19% | 10,000 | 463億7865万 | +3.51% | 12.91 | 0.55 |
| 11/24 | 5,230 | 5,230 | 5,160 | 5,170 | +0.19% | 5,700 | 464億6853万 | +4.02% | 12.93 | 0.55 |
| 11/22 | 5,150 | 5,210 | 5,150 | 5,160 | +0.19% | 5,200 | 463億7865万 | +4.14% | 12.91 | 0.55 |
| 11/21 | 5,180 | 5,190 | 5,130 | 5,150 | 0% | 6,300 | 462億8877万 | +4.23% | 12.88 | 0.55 |
| 11/20 | 5,190 | 5,240 | 5,140 | 5,150 | -0.19% | 14,400 | 462億8877万 | +4.53% | 12.88 | 0.55 |
| 11/17 | 5,090 | 5,160 | 5,080 | 5,160 | +1.18% | 11,600 | 463億7865万 | +5.03% | 12.91 | 0.55 |
