株価チャート
2023/10/16~2024/03/13
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 |
03/13 | 1,203 | 1,203 | 1,172 | 1,174 | -1.43% | 44,000 | 410億5918万 | +2.53% | 12.52 | 0.55 |
03/12 | 1,192 | 1,192 | 1,162 | 1,191 | -0.67% | 74,200 | 416億5373万 | +4.02% | 12.7 | 0.56 |
03/11 | 1,182 | 1,213 | 1,173 | 1,199 | +1.44% | 167,400 | 419億3352万 | +5.18% | 12.78 | 0.56 |
03/08 | 1,139 | 1,182 | 1,139 | 1,182 | +4.05% | 133,800 | 413億3897万 | +4.32% | 12.6 | 0.56 |
03/07 | 1,126 | 1,141 | 1,114 | 1,136 | +1.7% | 100,000 | 397億3018万 | +0.8% | 12.11 | 0.54 |
03/06 | 1,100 | 1,130 | 1,100 | 1,117 | +0.09% | 59,800 | 390億6568万 | -0.53% | 11.91 | 0.53 |
03/05 | 1,102 | 1,121 | 1,095 | 1,116 | +0.36% | 73,100 | 390億3070万 | -0.27% | 11.9 | 0.53 |
03/04 | 1,125 | 1,125 | 1,104 | 1,112 | -1.33% | 98,200 | 388億9081万 | -0.27% | 11.86 | 0.52 |
03/01 | 1,132 | 1,138 | 1,120 | 1,127 | -0.7% | 61,500 | 394億1541万 | +1.44% | 12.01 | 0.53 |
02/29 | 1,154 | 1,155 | 1,131 | 1,135 | -1.05% | 47,300 | 396億9520万 | +2.53% | 12.1 | 0.53 |
02/28 | 1,140 | 1,155 | 1,138 | 1,147 | +0.53% | 67,700 | 427億3922万 | +4.08% | 12.23 | 0.54 |
02/27 | 1,135 | 1,154 | 1,135 | 1,141 | +0.53% | 50,200 | 425億1565万 | +3.92% | 12.16 | 0.54 |
02/26 | 1,160 | 1,160 | 1,135 | 1,135 | -1.65% | 51,700 | 422億9208万 | +3.75% | 12.1 | 0.53 |
02/22 | 1,145 | 1,159 | 1,143 | 1,154 | +0.35% | 41,700 | 430億6万 | +5.87% | 12.3 | 0.54 |
02/21 | 1,149 | 1,164 | 1,142 | 1,150 | -0.52% | 45,700 | 428億5101万 | +5.89% | 12.26 | 0.54 |
02/20 | 1,180 | 1,180 | 1,156 | 1,156 | -0.77% | 49,900 | 430億7458万 | +6.84% | 12.32 | 0.54 |
02/19 | 1,144 | 1,166 | 1,143 | 1,165 | +0.87% | 69,600 | 434億994万 | +8.07% | 12.42 | 0.55 |
02/16 | 1,129 | 1,157 | 1,127 | 1,155 | +2.39% | 89,000 | 430億3732万 | +7.64% | 12.31 | 0.54 |
02/15 | 1,121 | 1,138 | 1,116 | 1,128 | +0.71% | 62,900 | 420億3125万 | +5.62% | 12.03 | 0.53 |
02/14 | 1,129 | 1,137 | 1,118 | 1,120 | -1.15% | 57,100 | 417億3316万 | +5.16% | 11.94 | 0.53 |
02/13 | 1,121 | 1,134 | 1,108 | 1,133 | +2.35% | 105,900 | 422億1756万 | +6.79% | 12.08 | 0.53 |
02/09 | 1,148 | 1,151 | 1,106 | 1,107 | -4.24% | 130,800 | 412億4875万 | +4.73% | 11.8 | 0.52 |
02/08 | 1,156 | 1,161 | 1,131 | 1,156 | +0.43% | 96,300 | 430億7458万 | +9.57% | 12.32 | 0.54 |
02/07 | 1,148 | 1,177 | 1,138 | 1,151 | +0.26% | 129,400 | 428億8827万 | +9.51% | 12.27 | 0.54 |
02/06 | 1,177 | 1,177 | 1,141 | 1,148 | -1.71% | 256,200 | 427億7649万 | +9.65% | 12.24 | 0.54 |
02/05 | 1,230 | 1,250 | 1,152 | 1,168 | +11.24% | 943,200 | 435億2172万 | +11.98% | 12.45 | 0.55 |
02/02 | 1,048 | 1,065 | 1,035 | 1,050 | +0.96% | 111,400 | 391億2483万 | +1.16% | 11.19 | 0.49 |
02/01 | 1,035 | 1,045 | 1,028 | 1,040 | +0.48% | 34,300 | 387億5222万 | +0.19% | 11.09 | 0.49 |
01/31 | 1,026 | 1,037 | 1,025 | 1,035 | +1.07% | 19,800 | 385億6591万 | -0.29% | 11.03 | 0.49 |
01/30 | 1,040 | 1,040 | 1,023 | 1,024 | -0.68% | 24,500 | 381億5603万 | -1.35% | 10.92 | 0.48 |
01/29 | 1,018 | 1,032 | 1,013 | 1,031 | +1.98% | 41,100 | 384億1686万 | -0.67% | 10.99 | 0.49 |
01/26 | 1,017 | 1,022 | 1,010 | 1,011 | -0.69% | 34,100 | 376億7163万 | -2.6% | 10.78 | 0.48 |
01/25 | 1,013 | 1,023 | 1,009 | 1,018 | +0.49% | 39,400 | 379億3246万 | -2.02% | 10.85 | 0.48 |
01/24 | 1,020 | 1,022 | 1,002 | 1,013 | -1.17% | 59,700 | 377億4615万 | -2.41% | 10.8 | 0.48 |
01/23 | 1,038 | 1,041 | 1,024 | 1,025 | -1.16% | 31,900 | 381億9329万 | -1.25% | 10.93 | 0.48 |
01/22 | 1,029 | 1,044 | 1,029 | 1,037 | +0.48% | 18,300 | 386億4043万 | -0.1% | 11.06 | 0.49 |
01/19 | 1,039 | 1,041 | 1,028 | 1,032 | -0.58% | 43,000 | 384億5412万 | -0.48% | 11 | 0.49 |
01/18 | 1,050 | 1,050 | 1,038 | 1,038 | -1.14% | 24,100 | 386億7769万 | +0.1% | 11.07 | 0.49 |
01/17 | 1,060 | 1,081 | 1,046 | 1,050 | -0.1% | 81,200 | 391億2483万 | +1.45% | 11.19 | 0.49 |
01/16 | 1,059 | 1,061 | 1,044 | 1,051 | -0.47% | 58,400 | 391億6210万 | +1.74% | 11.2 | 0.5 |
01/15 | 1,038 | 1,056 | 1,038 | 1,056 | +1.73% | 66,100 | 393億4841万 | +2.52% | 11.26 | 0.5 |
01/12 | 1,048 | 1,050 | 1,033 | 1,038 | -0.76% | 45,800 | 386億7769万 | +1.07% | 11.07 | 0.49 |
01/11 | 1,039 | 1,051 | 1,039 | 1,046 | +0.97% | 69,700 | 389億7579万 | +2.15% | 11.15 | 0.49 |
01/10 | 1,041 | 1,041 | 1,029 | 1,036 | -0.48% | 38,900 | 386億317万 | +1.47% | 11.04 | 0.49 |
01/09 | 1,035 | 1,048 | 1,030 | 1,041 | +0.77% | 42,900 | 387億8948万 | +2.26% | 11.1 | 0.49 |
01/05 | 1,050 | 1,053 | 1,032 | 1,033 | -1.24% | 49,500 | 384億9138万 | +1.77% | 11.01 | 0.49 |
01/04 | 1,049 | 1,049 | 1,029 | 1,046 | 0% | 45,200 | 389億7579万 | +3.36% | 11.15 | 0.49 |
2023 |
12/29 | 1,040 | 1,053 | 1,040 | 1,046 | -0.38% | 72,900 | 389億7579万 | +3.67% | 11.15 | 0.53 |
12/28 | 1,052 | 1,057 | 1,043 | 1,050 | -0.85% | 43,900 | 391億2483万 | +4.48% | 11.19 | 0.53 |
12/27 | 1,050 | 1,060 | 1,043 | 1,059 | +0.76% | 83,000 | 394億6019万 | +5.79% | 11.29 | 0.53 |
12/26 | 1,035 | 1,051 | 1,035 | 1,051 | +1.84% | 52,000 | 391億6210万 | +5.42% | 11.2 | 0.53 |
12/25 | 1,048 | 1,055 | 1,032 | 1,032 | -0.96% | 37,300 | 384億5412万 | +3.93% | 11 | 0.52 |
12/22 | 1,055 | 1,056 | 1,040 | 1,042 | -0.57% | 52,100 | 388億2674万 | +5.15% | 11.11 | 0.53 |
12/21 | 1,018 | 1,055 | 1,017 | 1,048 | +1.55% | 74,800 | 390億5031万 | +6.18% | 11.17 | 0.53 |
12/20 | 1,030 | 1,037 | 1,027 | 1,032 | +0.49% | 49,900 | 384億5412万 | +4.98% | 11 | 0.52 |
12/19 | 1,023 | 1,027 | 1,013 | 1,027 | +0.98% | 31,100 | 382億6781万 | +4.8% | 10.95 | 0.52 |
12/18 | 1,000 | 1,019 | 995 | 1,017 | +0.89% | 51,000 | 378億9520万 | +3.99% | 10.84 | 0.51 |
12/15 | 1,000 | 1,012 | 985 | 1,008 | +0.8% | 76,400 | 375億5984万 | +3.28% | 10.75 | 0.51 |
12/14 | 1,025 | 1,031 | 996 | 1,000 | -2.25% | 108,200 | 372億6175万 | +2.67% | 10.66 | 0.5 |
12/13 | 1,025 | 1,047 | 1,022 | 1,023 | +0.1% | 101,100 | 381億1877万 | +5.25% | 10.91 | 0.52 |
12/12 | 1,033 | 1,040 | 1,004 | 1,022 | -1.64% | 169,700 | 380億8151万 | +5.36% | 10.9 | 0.52 |
12/11 | 995 | 1,071 | 990 | 1,039 | +5.91% | 525,800 | 387億1496万 | +7.33% | 11.08 | 0.52 |
12/08 | 992 | 998 | 977 | 981 | -1.41% | 65,800 | 365億5377万 | +1.55% | 10.46 | 0.5 |
12/07 | 991 | 1,002 | 985 | 995 | +0.2% | 68,200 | 370億7544万 | +3% | 10.61 | 0.5 |
12/06 | 967 | 999 | 967 | 993 | +2.69% | 80,600 | 370億91万 | +2.9% | 10.59 | 0.5 |
12/05 | 976 | 976 | 967 | 967 | -0.62% | 31,000 | 360億3211万 | +0.42% | 10.31 | 0.49 |
12/04 | 976 | 980 | 969 | 973 | +0.72% | 40,500 | 362億5568万 | +1.04% | 10.37 | 0.49 |
12/01 | 966 | 970 | 962 | 966 | +0.1% | 23,800 | 359億9485万 | +0.42% | 10.3 | 0.49 |
11/30 | 953 | 965 | 953 | 965 | +0.63% | 44,400 | 359億5759万 | +0.42% | 10.29 | 0.49 |
11/29 | 966 | 968 | 958 | 959 | -0.83% | 14,100 | 357億3402万 | -0.21% | 10.22 | 0.48 |
11/28 | 962 | 967 | 958 | 967 | +1.15% | 32,500 | 360億3211万 | +0.62% | 10.31 | 0.49 |
11/27 | 965 | 965 | 954 | 956 | -0.1% | 28,600 | 356億2223万 | -0.52% | 10.19 | 0.48 |
11/24 | 960 | 960 | 952 | 957 | +0.21% | 19,400 | 356億5949万 | -0.31% | 10.2 | 0.48 |
11/22 | 953 | 962 | 952 | 955 | -0.1% | 20,200 | 355億8497万 | -0.52% | 10.18 | 0.48 |
11/21 | 953 | 958 | 950 | 956 | +0.31% | 21,900 | 356億2223万 | -0.42% | 10.19 | 0.48 |
11/20 | 964 | 971 | 953 | 953 | -1.65% | 33,700 | 355億1044万 | -0.73% | 10.16 | 0.48 |
11/17 | 954 | 969 | 954 | 969 | +1.47% | 17,400 | 361億663万 | +0.94% | 10.33 | 0.49 |
11/16 | 954 | 960 | 952 | 955 | +0.32% | 20,800 | 355億8497万 | -0.62% | 10.18 | 0.48 |
11/15 | 960 | 962 | 949 | 952 | -0.31% | 45,800 | 354億7318万 | -0.94% | 10.15 | 0.48 |
11/14 | 964 | 965 | 955 | 955 | -0.93% | 31,300 | 355億8497万 | -0.73% | 10.18 | 0.48 |
11/13 | 969 | 970 | 961 | 964 | 0% | 15,400 | 359億2032万 | +0.1% | 10.28 | 0.49 |
11/10 | 969 | 970 | 956 | 964 | +0.1% | 28,500 | 359億2032万 | +0.21% | 10.28 | 0.49 |
11/09 | 959 | 966 | 951 | 963 | +1.05% | 34,600 | 358億8306万 | +0.21% | 10.27 | 0.49 |
11/08 | 967 | 970 | 948 | 953 | -1.35% | 54,100 | 355億1044万 | -0.83% | 10.16 | 0.48 |
11/07 | 977 | 989 | 964 | 966 | -1.73% | 33,000 | 359億9485万 | +0.42% | 10.3 | 0.49 |
11/06 | 990 | 1,003 | 978 | 983 | -0.81% | 104,900 | 366億2830万 | +2.08% | 10.48 | 0.5 |
11/02 | 984 | 995 | 981 | 991 | +1.12% | 81,200 | 369億2639万 | +2.8% | 10.57 | 0.5 |
11/01 | 961 | 982 | 959 | 980 | +2.73% | 85,900 | 365億1651万 | +1.55% | 10.45 | 0.49 |
10/31 | 946 | 955 | 941 | 954 | +1.06% | 33,500 | 355億4771万 | -1.24% | 10.17 | 0.48 |
10/30 | 966 | 966 | 944 | 944 | -2.68% | 66,000 | 351億7509万 | -2.58% | 10.06 | 0.48 |
10/27 | 955 | 970 | 955 | 970 | +2.11% | 30,000 | 361億4389万 | -0.21% | 10.34 | 0.49 |
10/26 | 956 | 962 | 950 | 950 | -0.31% | 31,700 | 353億9866万 | -2.36% | 10.13 | 0.48 |
10/25 | 960 | 965 | 948 | 953 | -0.1% | 19,200 | 355億1044万 | -2.36% | 10.16 | 0.48 |
10/24 | 951 | 960 | 938 | 954 | +0.1% | 30,000 | 355億4771万 | -2.55% | 10.17 | 0.48 |
10/23 | 962 | 967 | 953 | 953 | -1.04% | 36,900 | 355億1044万 | -2.95% | 10.16 | 0.48 |
10/20 | 950 | 967 | 950 | 963 | +1.37% | 33,000 | 358億8306万 | -2.23% | 10.27 | 0.49 |
10/19 | 948 | 954 | 948 | 950 | -0.63% | 19,400 | 353億9866万 | -3.65% | 10.13 | 0.48 |
10/18 | 959 | 962 | 948 | 956 | 0% | 26,300 | 356億2223万 | -3.34% | 10.19 | 0.48 |
10/17 | 950 | 962 | 950 | 956 | +0.31% | 19,400 | 356億2223万 | -3.53% | 10.19 | 0.48 |
10/16 | 957 | 966 | 947 | 953 | -0.63% | 27,900 | 355億1044万 | -4.03% | 10.16 | 0.48 |