株価チャート
2023/11/02～2024/04/02
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 |
| 04/02 | 1,295 | 1,295 | 1,254 | 1,280 | -0.31% | 10,000 | 183億8592万 | +4.15% | 9.43 | 0.92 |
| 04/01 | 1,298 | 1,298 | 1,275 | 1,284 | +0.55% | 5,000 | 184億4337万 | +4.82% | 9.46 | 0.92 |
| 03/29 | 1,286 | 1,287 | 1,273 | 1,277 | -0.23% | 7,300 | 183億4282万 | +4.5% | 9.41 | 0.91 |
| 03/28 | 1,288 | 1,289 | 1,280 | 1,280 | 0% | 1,900 | 183億8592万 | +5% | 9.43 | 0.92 |
| 03/27 | 1,290 | 1,290 | 1,260 | 1,280 | -0.47% | 2,600 | 183億8592万 | +5.26% | 9.43 | 0.92 |
| 03/26 | 1,247 | 1,287 | 1,247 | 1,286 | +1.1% | 12,900 | 184億7210万 | +6.11% | 9.47 | 0.92 |
| 03/25 | 1,272 | 1,283 | 1,250 | 1,272 | +0.24% | 13,600 | 182億7100万 | +5.21% | 9.37 | 0.91 |
| 03/22 | 1,253 | 1,278 | 1,253 | 1,269 | +1.52% | 9,000 | 182億2791万 | +5.4% | 9.35 | 0.91 |
| 03/21 | 1,230 | 1,258 | 1,230 | 1,250 | +2.21% | 12,000 | 179億5500万 | +4.17% | 9.21 | 0.89 |
| 03/19 | 1,223 | 1,225 | 1,215 | 1,223 | +0.66% | 5,600 | 175億6717万 | +2% | 9.01 | 0.87 |
| 03/18 | 1,204 | 1,223 | 1,202 | 1,215 | +0.91% | 5,200 | 174億5226万 | +1.33% | 8.95 | 0.87 |
| 03/15 | 1,205 | 1,205 | 1,195 | 1,204 | -0.08% | 1,600 | 172億9425万 | +0.42% | 8.87 | 0.86 |
| 03/14 | 1,191 | 1,210 | 1,191 | 1,205 | +1.01% | 3,400 | 173億862万 | +0.42% | 8.88 | 0.86 |
| 03/13 | 1,212 | 1,212 | 1,182 | 1,193 | -0.58% | 4,400 | 171億3625万 | -0.58% | 8.79 | 0.85 |
| 03/12 | 1,200 | 1,207 | 1,191 | 1,200 | 0% | 7,100 | 172億3680万 | -0.08% | 8.84 | 0.86 |
| 03/11 | 1,200 | 1,206 | 1,182 | 1,200 | +0.08% | 8,000 | 172億3680万 | -0.08% | 8.84 | 0.86 |
| 03/08 | 1,205 | 1,214 | 1,198 | 1,199 | -0.08% | 11,100 | 172億2243万 | -0.25% | 8.83 | 0.86 |
| 03/07 | 1,214 | 1,219 | 1,198 | 1,200 | -0.25% | 12,300 | 172億3680万 | -0.25% | 8.84 | 0.86 |
| 03/06 | 1,215 | 1,217 | 1,200 | 1,203 | -0.74% | 8,500 | 172億7989万 | 0% | 8.86 | 0.86 |
| 03/05 | 1,207 | 1,219 | 1,204 | 1,212 | +0.5% | 6,000 | 174億916万 | +0.66% | 8.93 | 0.87 |
| 03/04 | 1,214 | 1,214 | 1,203 | 1,206 | -0.25% | 2,800 | 173億2298万 | +0.17% | 8.88 | 0.86 |
| 03/01 | 1,203 | 1,215 | 1,201 | 1,209 | +0.75% | 3,500 | 173億6607万 | +0.33% | 8.91 | 0.86 |
| 02/29 | 1,199 | 1,217 | 1,191 | 1,200 | +0.67% | 13,000 | 172億3680万 | -0.41% | 8.84 | 0.86 |
| 02/28 | 1,189 | 1,207 | 1,187 | 1,192 | +1.02% | 8,400 | 171億2188万 | -1.08% | 8.78 | 0.85 |
| 02/27 | 1,192 | 1,199 | 1,178 | 1,180 | -1.26% | 5,400 | 169億4952万 | -2.16% | 8.69 | 0.84 |
| 02/26 | 1,200 | 1,201 | 1,192 | 1,195 | -0.17% | 11,400 | 171億6498万 | -1.08% | 8.8 | 0.85 |
| 02/22 | 1,200 | 1,200 | 1,191 | 1,197 | -0.33% | 3,100 | 171億9370万 | -1.07% | 8.82 | 0.86 |
| 02/21 | 1,193 | 1,201 | 1,183 | 1,201 | +0.25% | 4,500 | 172億5116万 | -0.91% | 8.85 | 0.86 |
| 02/20 | 1,206 | 1,209 | 1,196 | 1,198 | -0.42% | 5,600 | 172億807万 | -1.32% | 8.82 | 0.86 |
| 02/19 | 1,199 | 1,209 | 1,190 | 1,203 | +0.75% | 6,800 | 172億7989万 | -1.07% | 8.86 | 0.86 |
| 02/16 | 1,171 | 1,194 | 1,165 | 1,194 | +2.58% | 5,900 | 171億5061万 | -1.97% | 8.79 | 0.85 |
| 02/15 | 1,174 | 1,188 | 1,156 | 1,164 | 0% | 10,200 | 167億1969万 | -4.67% | 8.57 | 0.83 |
| 02/14 | 1,184 | 1,200 | 1,156 | 1,164 | -4.12% | 39,800 | 167億1969万 | -4.9% | 8.57 | 0.83 |
| 02/13 | 1,223 | 1,230 | 1,200 | 1,214 | -0.41% | 13,500 | 174億3789万 | -1.06% | 8.94 | 0.87 |
| 02/09 | 1,219 | 1,225 | 1,206 | 1,219 | -0.08% | 2,500 | 175億971万 | -0.65% | 8.98 | 0.87 |
| 02/08 | 1,217 | 1,225 | 1,217 | 1,220 | -0.08% | 2,600 | 175億2408万 | -0.57% | 8.99 | 0.87 |
| 02/07 | 1,210 | 1,221 | 1,201 | 1,221 | +0.33% | 5,500 | 175億3844万 | -0.33% | 8.99 | 0.87 |
| 02/06 | 1,216 | 1,224 | 1,206 | 1,217 | +0.08% | 4,600 | 174億8098万 | -0.57% | 8.96 | 0.87 |
| 02/05 | 1,208 | 1,216 | 1,205 | 1,216 | +0.41% | 3,800 | 174億6662万 | -0.57% | 8.96 | 0.87 |
| 02/02 | 1,210 | 1,215 | 1,206 | 1,211 | -0.49% | 4,300 | 173億9480万 | -0.9% | 8.92 | 0.87 |
| 02/01 | 1,212 | 1,217 | 1,205 | 1,217 | +0.33% | 4,800 | 174億8098万 | -0.41% | 8.96 | 0.87 |
| 01/31 | 1,211 | 1,216 | 1,205 | 1,213 | +0.17% | 4,800 | 174億2353万 | -0.66% | 8.93 | 0.87 |
| 01/30 | 1,225 | 1,225 | 1,200 | 1,211 | -1.14% | 8,300 | 173億9480万 | -0.82% | 8.92 | 0.87 |
| 01/29 | 1,217 | 1,225 | 1,214 | 1,225 | +0.99% | 5,300 | 175億9590万 | +0.41% | 9.02 | 0.88 |
| 01/26 | 1,225 | 1,225 | 1,207 | 1,213 | -0.98% | 8,200 | 174億2353万 | -0.57% | 8.93 | 0.87 |
| 01/25 | 1,209 | 1,226 | 1,205 | 1,225 | +1.49% | 8,900 | 175億9590万 | +0.41% | 9.02 | 0.88 |
| 01/24 | 1,213 | 1,213 | 1,202 | 1,207 | +0.42% | 3,800 | 173億3734万 | -0.98% | 8.89 | 0.86 |
| 01/23 | 1,216 | 1,220 | 1,200 | 1,202 | -1.88% | 28,700 | 172億6552万 | -1.39% | 8.85 | 0.86 |
| 01/22 | 1,233 | 1,236 | 1,224 | 1,225 | -0.41% | 9,800 | 175億9590万 | +0.49% | 9.02 | 0.88 |
| 01/19 | 1,230 | 1,242 | 1,220 | 1,230 | -0.24% | 6,800 | 176億6772万 | +0.99% | 9.06 | 0.88 |
| 01/18 | 1,249 | 1,249 | 1,226 | 1,233 | -1.6% | 9,000 | 177億1081万 | +1.23% | 9.08 | 0.88 |
| 01/17 | 1,254 | 1,269 | 1,244 | 1,253 | +0.64% | 4,500 | 179億9809万 | +2.87% | 9.23 | 0.9 |
| 01/16 | 1,264 | 1,264 | 1,244 | 1,245 | -0.8% | 5,500 | 178億8318万 | +2.3% | 9.17 | 0.89 |
| 01/15 | 1,303 | 1,303 | 1,249 | 1,255 | -0.79% | 31,700 | 180億2682万 | +3.21% | 9.24 | 0.9 |
| 01/12 | 1,248 | 1,269 | 1,248 | 1,265 | +1.36% | 12,900 | 181億7046万 | +4.2% | 9.32 | 0.9 |
| 01/11 | 1,246 | 1,248 | 1,242 | 1,248 | -0.56% | 3,300 | 179億2627万 | +2.97% | 9.19 | 0.89 |
| 01/10 | 1,254 | 1,267 | 1,244 | 1,255 | +0.88% | 8,200 | 180億2682万 | +3.55% | 9.24 | 0.9 |
| 01/09 | 1,206 | 1,250 | 1,206 | 1,244 | +2.81% | 15,200 | 178億6881万 | +2.73% | 9.16 | 0.89 |
| 01/05 | 1,206 | 1,230 | 1,204 | 1,210 | +0.58% | 6,800 | 173億8044万 | 0% | 8.91 | 0.87 |
| 01/04 | 1,195 | 1,210 | 1,190 | 1,203 | +1.26% | 14,200 | 172億7989万 | -0.66% | 8.86 | 0.86 |
| 2023 |
| 12/29 | 1,191 | 1,210 | 1,184 | 1,188 | -0.17% | 19,700 | 170億6443万 | -2.06% | 8.75 | 0.85 |
| 12/28 | 1,200 | 1,213 | 1,189 | 1,190 | -0.75% | 9,800 | 170億9316万 | -1.98% | 8.77 | 0.85 |
| 12/27 | 1,200 | 1,250 | 1,196 | 1,199 | +0.42% | 4,700 | 172億2243万 | -1.32% | 8.83 | 0.86 |
| 12/26 | 1,200 | 1,207 | 1,193 | 1,194 | -0.5% | 8,100 | 171億5061万 | -1.73% | 8.79 | 0.85 |
| 12/25 | 1,200 | 1,200 | 1,183 | 1,200 | -0.33% | 12,900 | 172億3680万 | -1.23% | 8.84 | 0.86 |
| 12/22 | 1,202 | 1,205 | 1,199 | 1,204 | +0.33% | 13,500 | 172億9425万 | -0.91% | 8.87 | 0.86 |
| 12/21 | 1,200 | 1,201 | 1,195 | 1,200 | +0.17% | 12,700 | 172億3680万 | -1.23% | 8.84 | 0.86 |
| 12/20 | 1,201 | 1,208 | 1,195 | 1,198 | -0.91% | 8,400 | 172億807万 | -1.48% | 8.82 | 0.86 |
| 12/19 | 1,210 | 1,210 | 1,190 | 1,209 | -0.25% | 7,300 | 173億6607万 | -0.66% | 8.91 | 0.86 |
| 12/18 | 1,200 | 1,212 | 1,200 | 1,212 | -0.08% | 2,200 | 174億916万 | -0.41% | 8.93 | 0.87 |
| 12/15 | 1,203 | 1,213 | 1,203 | 1,213 | +0.92% | 2,000 | 174億2353万 | -0.74% | 8.93 | 0.87 |
| 12/14 | 1,210 | 1,211 | 1,202 | 1,202 | -0.5% | 4,300 | 172億6552万 | -2.04% | 8.85 | 0.86 |
| 12/13 | 1,209 | 1,212 | 1,204 | 1,208 | +0.33% | 5,900 | 173億5171万 | -1.95% | 8.9 | 0.86 |
| 12/12 | 1,200 | 1,214 | 1,200 | 1,204 | -1.23% | 13,300 | 172億9425万 | -2.67% | 8.87 | 0.86 |
| 12/11 | 1,260 | 1,260 | 1,210 | 1,219 | -1.38% | 10,100 | 175億971万 | -1.93% | 8.98 | 0.87 |
| 12/08 | 1,217 | 1,243 | 1,217 | 1,236 | +1.56% | 5,400 | 177億5390万 | -0.96% | 9.1 | 0.88 |
| 12/07 | 1,217 | 1,225 | 1,213 | 1,217 | 0% | 4,300 | 174億8098万 | -2.8% | 8.96 | 0.87 |
| 12/06 | 1,213 | 1,225 | 1,213 | 1,217 | -0.49% | 5,300 | 174億8098万 | -3.11% | 8.96 | 0.87 |
| 12/05 | 1,214 | 1,223 | 1,212 | 1,223 | +0.74% | 3,500 | 175億6717万 | -2.94% | 9.01 | 0.87 |
| 12/04 | 1,230 | 1,230 | 1,214 | 1,214 | -1.7% | 3,700 | 174億3789万 | -3.96% | 8.94 | 0.87 |
| 12/01 | 1,224 | 1,235 | 1,222 | 1,235 | +0.9% | 3,400 | 177億3954万 | -2.6% | 9.1 | 0.88 |
| 11/30 | 1,224 | 1,233 | 1,224 | 1,224 | +0.08% | 1,700 | 175億8153万 | -3.77% | 9.02 | 0.88 |
| 11/29 | 1,259 | 1,260 | 1,223 | 1,223 | -2.32% | 4,400 | 175億6717万 | -4.08% | 9.01 | 0.87 |
| 11/28 | 1,234 | 1,260 | 1,234 | 1,252 | +0.97% | 2,700 | 179億8372万 | -2.19% | 9.22 | 0.9 |
| 11/27 | 1,261 | 1,261 | 1,234 | 1,240 | +1.31% | 6,000 | 178億1136万 | -3.35% | 9.13 | 0.89 |
| 11/24 | 1,209 | 1,230 | 1,209 | 1,224 | +1.58% | 4,400 | 175億8153万 | -4.9% | 9.02 | 0.88 |
| 11/22 | 1,200 | 1,214 | 1,200 | 1,205 | +0.33% | 5,400 | 173億862万 | -6.66% | 8.88 | 0.86 |
| 11/21 | 1,203 | 1,203 | 1,192 | 1,201 | -0.08% | 8,600 | 172億5116万 | -7.26% | 8.85 | 0.86 |
| 11/20 | 1,207 | 1,212 | 1,202 | 1,202 | -0.25% | 9,100 | 172億6552万 | -7.54% | 8.85 | 0.86 |
| 11/17 | 1,200 | 1,212 | 1,200 | 1,205 | +0.17% | 5,500 | 173億862万 | -7.73% | 8.88 | 0.86 |
| 11/16 | 1,214 | 1,228 | 1,203 | 1,203 | -1.07% | 6,000 | 172億7989万 | -8.31% | 8.86 | 0.86 |
| 11/15 | 1,251 | 1,251 | 1,215 | 1,216 | -0.41% | 22,800 | 174億6662万 | -7.74% | 8.96 | 0.87 |
| 11/14 | 1,212 | 1,240 | 1,212 | 1,221 | +1.41% | 15,300 | 175億3844万 | -7.85% | 8.99 | 0.87 |
| 11/13 | 1,252 | 1,269 | 1,201 | 1,204 | -10.01% | 50,900 | 172億9425万 | -9.54% | 8.87 | 0.86 |
| 11/10 | 1,330 | 1,359 | 1,321 | 1,338 | +0.6% | 6,000 | 192億1903万 | +0.07% | 9.86 | 0.96 |
| 11/09 | 1,331 | 1,331 | 1,330 | 1,330 | -0.52% | 2,000 | 191億412万 | -0.52% | 9.8 | 0.95 |
| 11/08 | 1,328 | 1,338 | 1,328 | 1,337 | +0.07% | 1,300 | 192億466万 | -0.07% | 9.85 | 0.96 |
| 11/07 | 1,346 | 1,360 | 1,336 | 1,336 | -0.67% | 3,600 | 191億9030万 | -0.15% | 9.84 | 0.96 |
| 11/06 | 1,360 | 1,360 | 1,335 | 1,345 | -0.59% | 5,100 | 193億1958万 | +0.3% | 9.91 | 0.96 |
| 11/02 | 1,349 | 1,359 | 1,334 | 1,353 | +0.97% | 2,500 | 194億3449万 | +0.59% | 9.97 | 0.97 |
