株価チャート
2023/10/06～2024/03/06
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 |
| 03/06 | 1,192 | 1,195 | 1,172 | 1,179 | -1.75% | 2,661,500 | 2325億6015万 | -3.76% | 15.23 | 1.01 |
| 03/05 | 1,241 | 1,263 | 1,189 | 1,200 | -3.85% | 2,914,000 | 2367億245万 | -2.28% | 15.5 | 1.03 |
| 03/04 | 1,257 | 1,265 | 1,226 | 1,248 | -0.16% | 909,500 | 2461億7054万 | +1.46% | 16.12 | 1.07 |
| 03/01 | 1,259 | 1,263 | 1,244 | 1,250 | -0.4% | 1,479,600 | 2465億6505万 | +1.71% | 16.15 | 1.08 |
| 02/29 | 1,228 | 1,259 | 1,221 | 1,255 | +2.87% | 1,259,300 | 2475億5131万 | +2.2% | 16.22 | 1.08 |
| 02/28 | 1,210 | 1,226 | 1,205 | 1,220 | +0.66% | 726,400 | 2436億3368万 | -0.57% | 15.76 | 1.05 |
| 02/27 | 1,204 | 1,212 | 1,192 | 1,212 | +0.25% | 1,068,200 | 2420億3608万 | -1.3% | 15.66 | 1.04 |
| 02/26 | 1,216 | 1,223 | 1,202 | 1,209 | -0.66% | 674,200 | 2414億3698万 | -1.71% | 15.62 | 1.04 |
| 02/22 | 1,205 | 1,229 | 1,205 | 1,217 | +1% | 826,300 | 2430億3458万 | -1.14% | 15.72 | 1.05 |
| 02/21 | 1,200 | 1,207 | 1,195 | 1,205 | +1.01% | 690,500 | 2406億3819万 | -2.19% | 15.57 | 1.04 |
| 02/20 | 1,188 | 1,199 | 1,186 | 1,193 | +0.51% | 528,600 | 2382億4179万 | -3.32% | 15.41 | 1.03 |
| 02/19 | 1,172 | 1,196 | 1,170 | 1,187 | +1.54% | 767,600 | 2370億4359万 | -4.12% | 15.34 | 1.02 |
| 02/16 | 1,169 | 1,181 | 1,161 | 1,169 | +0.78% | 1,145,400 | 2334億4899万 | -5.88% | 15.1 | 1.01 |
| 02/15 | 1,194 | 1,194 | 1,133 | 1,160 | -4.61% | 1,747,500 | 2316億5170万 | -6.83% | 14.99 | 1 |
| 02/14 | 1,258 | 1,258 | 1,216 | 1,216 | -3.42% | 1,014,600 | 2428億3488万 | -2.56% | 15.71 | 1.05 |
| 02/13 | 1,247 | 1,265 | 1,226 | 1,259 | +1.29% | 725,100 | 2514億2197万 | +0.88% | 16.27 | 1.08 |
| 02/09 | 1,233 | 1,257 | 1,225 | 1,243 | +1.39% | 1,037,000 | 2482億2678万 | -0.24% | 16.06 | 1.07 |
| 02/08 | 1,229 | 1,234 | 1,216 | 1,226 | -0.33% | 856,600 | 2448億3188万 | -1.61% | 15.84 | 1.05 |
| 02/07 | 1,233 | 1,243 | 1,219 | 1,230 | -0.57% | 754,700 | 2456億3068万 | -1.28% | 15.89 | 1.06 |
| 02/06 | 1,252 | 1,255 | 1,234 | 1,237 | -1.75% | 821,200 | 2470億2858万 | -0.8% | 15.98 | 1.06 |
| 02/05 | 1,282 | 1,290 | 1,259 | 1,259 | -1.33% | 848,900 | 2514億2197万 | +0.96% | 16.27 | 1.08 |
| 02/02 | 1,279 | 1,285 | 1,268 | 1,276 | -0.16% | 905,700 | 2548億1687万 | +2.33% | 16.49 | 1.1 |
| 02/01 | 1,255 | 1,285 | 1,253 | 1,278 | +1.83% | 671,300 | 2552億1627万 | +2.65% | 16.51 | 1.1 |
| 01/31 | 1,244 | 1,257 | 1,233 | 1,255 | +0.24% | 471,300 | 2506億2317万 | +0.88% | 16.22 | 1.08 |
| 01/30 | 1,255 | 1,260 | 1,249 | 1,252 | +0.16% | 420,200 | 2500億2407万 | +0.72% | 16.18 | 1.08 |
| 01/29 | 1,239 | 1,252 | 1,230 | 1,250 | +1.21% | 579,100 | 2496億2467万 | +0.64% | 16.15 | 1.08 |
| 01/26 | 1,225 | 1,249 | 1,224 | 1,235 | +0.82% | 759,600 | 2466億2918万 | -0.4% | 15.96 | 1.06 |
| 01/25 | 1,218 | 1,232 | 1,215 | 1,225 | +0.41% | 781,500 | 2446億3218万 | -1.13% | 15.83 | 1.05 |
| 01/24 | 1,248 | 1,250 | 1,216 | 1,220 | -2.17% | 797,100 | 2436億3368万 | -1.37% | 15.76 | 1.05 |
| 01/23 | 1,245 | 1,264 | 1,243 | 1,247 | +0.32% | 796,600 | 2490億2557万 | +0.81% | 16.11 | 1.07 |
| 01/22 | 1,259 | 1,267 | 1,235 | 1,243 | -1.11% | 776,600 | 2482億2678万 | +0.65% | 16.06 | 1.07 |
| 01/19 | 1,248 | 1,263 | 1,248 | 1,257 | +0.96% | 670,400 | 2510億2257万 | +1.86% | 16.24 | 1.08 |
| 01/18 | 1,236 | 1,253 | 1,235 | 1,245 | +0.73% | 712,100 | 2486億2618万 | +0.97% | 16.09 | 1.07 |
| 01/17 | 1,270 | 1,275 | 1,236 | 1,236 | -2.06% | 860,400 | 2468億2888万 | +0.32% | 15.97 | 1.06 |
| 01/16 | 1,285 | 1,289 | 1,262 | 1,262 | -1.25% | 801,100 | 2520億2107万 | +2.52% | 16.31 | 1.09 |
| 01/15 | 1,278 | 1,287 | 1,275 | 1,278 | -0.16% | 803,900 | 2552億1627万 | +3.9% | 16.51 | 1.1 |
| 01/12 | 1,279 | 1,288 | 1,269 | 1,280 | +2.48% | 1,858,200 | 2556億1567万 | +4.32% | 16.54 | 1.1 |
| 01/11 | 1,245 | 1,262 | 1,228 | 1,249 | +1.38% | 1,136,300 | 2494億2497万 | +2.04% | 16.14 | 1.07 |
| 01/10 | 1,230 | 1,239 | 1,222 | 1,232 | +0.98% | 673,900 | 2460億3008万 | +0.74% | 15.92 | 1.06 |
| 01/09 | 1,235 | 1,251 | 1,207 | 1,220 | -0.57% | 822,700 | 2436億3368万 | -0.16% | 15.76 | 1.05 |
| 01/05 | 1,236 | 1,242 | 1,227 | 1,227 | -0.16% | 676,700 | 2450億3158万 | +0.49% | 15.85 | 1.06 |
| 01/04 | 1,239 | 1,239 | 1,221 | 1,229 | -0.81% | 618,000 | 2454億3098万 | +0.82% | 15.88 | 1.06 |
| 2023 |
| 12/29 | 1,240 | 1,248 | 1,230 | 1,239 | -0.08% | 563,500 | 2474億2798万 | +1.72% | 16.01 | 1.09 |
| 12/28 | 1,238 | 1,247 | 1,235 | 1,240 | -1.04% | 331,900 | 2476億2768万 | +1.97% | 16.02 | 1.09 |
| 12/27 | 1,243 | 1,258 | 1,242 | 1,253 | +1.46% | 468,200 | 2502億2377万 | +3.13% | 16.19 | 1.1 |
| 12/26 | 1,250 | 1,252 | 1,228 | 1,235 | -0.48% | 340,900 | 2466億2918万 | +1.9% | 15.96 | 1.08 |
| 12/25 | 1,250 | 1,250 | 1,217 | 1,241 | -0.4% | 388,800 | 2478億2738万 | +2.65% | 16.03 | 1.09 |
| 12/22 | 1,236 | 1,251 | 1,230 | 1,246 | +0.48% | 498,400 | 2488億2587万 | +3.23% | 16.1 | 1.09 |
| 12/21 | 1,240 | 1,246 | 1,230 | 1,240 | +0.65% | 684,000 | 2476億2768万 | +2.9% | 16.02 | 1.09 |
| 12/20 | 1,209 | 1,237 | 1,208 | 1,232 | +2.58% | 656,400 | 2460億3008万 | +2.33% | 15.92 | 1.08 |
| 12/19 | 1,200 | 1,203 | 1,186 | 1,201 | +0.5% | 369,400 | 2398億3939万 | -0.17% | 15.52 | 1.05 |
| 12/18 | 1,183 | 1,201 | 1,180 | 1,195 | +0.59% | 515,300 | 2386億4119万 | -0.67% | 15.44 | 1.05 |
| 12/15 | 1,200 | 1,203 | 1,182 | 1,188 | -1.25% | 896,200 | 2372億4329万 | -1.41% | 15.35 | 1.04 |
| 12/14 | 1,213 | 1,218 | 1,195 | 1,203 | -0.5% | 611,900 | 2402億3879万 | -0.41% | 15.54 | 1.06 |
| 12/13 | 1,228 | 1,229 | 1,207 | 1,209 | -1.06% | 555,800 | 2414億3698万 | -0.25% | 15.62 | 1.06 |
| 12/12 | 1,235 | 1,244 | 1,216 | 1,222 | -0.33% | 550,600 | 2440億3308万 | +0.66% | 15.79 | 1.07 |
| 12/11 | 1,217 | 1,234 | 1,215 | 1,226 | +1.16% | 609,100 | 2448億3188万 | +0.82% | 15.84 | 1.08 |
| 12/08 | 1,204 | 1,212 | 1,201 | 1,212 | -0.25% | 857,700 | 2420億3608万 | -0.41% | 15.66 | 1.06 |
| 12/07 | 1,220 | 1,226 | 1,202 | 1,215 | -1.54% | 562,700 | 2426億3518万 | -0.33% | 15.7 | 1.07 |
| 12/06 | 1,212 | 1,235 | 1,209 | 1,234 | +1.82% | 579,300 | 2464億2948万 | +1.06% | 15.94 | 1.08 |
| 12/05 | 1,204 | 1,217 | 1,203 | 1,212 | +0.33% | 470,900 | 2420億3608万 | -0.66% | 15.66 | 1.06 |
| 12/04 | 1,197 | 1,215 | 1,189 | 1,208 | +0.33% | 448,000 | 2412億3728万 | -1.06% | 15.61 | 1.06 |
| 12/01 | 1,230 | 1,234 | 1,204 | 1,204 | -0.91% | 505,800 | 2404億3849万 | -1.47% | 15.56 | 1.06 |
| 11/30 | 1,184 | 1,220 | 1,182 | 1,215 | +1.93% | 797,900 | 2426億3518万 | -0.57% | 15.7 | 1.07 |
| 11/29 | 1,188 | 1,195 | 1,183 | 1,192 | +0.25% | 374,300 | 2380億4209万 | -2.53% | 15.4 | 1.05 |
| 11/28 | 1,192 | 1,193 | 1,177 | 1,189 | -0.25% | 543,900 | 2374億4299万 | -2.78% | 15.36 | 1.04 |
| 11/27 | 1,203 | 1,203 | 1,182 | 1,192 | +0.34% | 415,400 | 2380億4209万 | -2.69% | 15.4 | 1.05 |
| 11/24 | 1,222 | 1,225 | 1,188 | 1,188 | -2.14% | 667,700 | 2372億4329万 | -3.02% | 15.35 | 1.04 |
| 11/22 | 1,182 | 1,217 | 1,176 | 1,214 | +2.71% | 675,400 | 2424億3548万 | -0.98% | 15.69 | 1.07 |
| 11/21 | 1,164 | 1,186 | 1,152 | 1,182 | +1.63% | 741,700 | 2360億4509万 | -3.67% | 15.27 | 1.04 |
| 11/20 | 1,199 | 1,203 | 1,162 | 1,163 | -3.08% | 801,300 | 2322億5080万 | -5.29% | 15.03 | 1.02 |
| 11/17 | 1,183 | 1,203 | 1,183 | 1,200 | +1.01% | 446,000 | 2396億3969万 | -2.52% | 15.5 | 1.05 |
| 11/16 | 1,221 | 1,227 | 1,188 | 1,188 | -3.02% | 539,900 | 2372億4329万 | -3.73% | 15.35 | 1.04 |
| 11/15 | 1,208 | 1,234 | 1,207 | 1,225 | +1.66% | 717,800 | 2446億3218万 | -0.89% | 15.83 | 1.08 |
| 11/14 | 1,217 | 1,220 | 1,202 | 1,205 | -0.08% | 644,600 | 2406億3819万 | -2.59% | 15.57 | 1.06 |
| 11/13 | 1,238 | 1,241 | 1,204 | 1,206 | -1.55% | 742,500 | 2408億3789万 | -2.66% | 15.58 | 1.06 |
| 11/10 | 1,195 | 1,228 | 1,183 | 1,225 | -4.3% | 1,464,500 | 2446億3218万 | -1.13% | 15.83 | 1.08 |
| 11/09 | 1,282 | 1,287 | 1,269 | 1,280 | -0.16% | 716,200 | 2556億1567万 | +3.56% | 16.54 | 1.12 |
| 11/08 | 1,278 | 1,285 | 1,266 | 1,282 | +1.75% | 956,200 | 2560億1507万 | +4.06% | 16.56 | 1.13 |
| 11/07 | 1,270 | 1,288 | 1,258 | 1,260 | -0.87% | 477,600 | 2516億2167万 | +2.52% | 16.28 | 1.11 |
| 11/06 | 1,288 | 1,295 | 1,266 | 1,271 | +0.87% | 664,500 | 2538億1837万 | +3.59% | 16.42 | 1.12 |
| 11/02 | 1,289 | 1,290 | 1,257 | 1,260 | -1.02% | 501,500 | 2516億2167万 | +2.86% | 16.28 | 1.11 |
| 11/01 | 1,276 | 1,280 | 1,264 | 1,273 | +1.76% | 557,400 | 2542億1777万 | +4% | 16.45 | 1.12 |
| 10/31 | 1,220 | 1,256 | 1,220 | 1,251 | +2.04% | 544,200 | 2498億2437万 | +2.46% | 16.16 | 1.1 |
| 10/30 | 1,220 | 1,226 | 1,208 | 1,226 | -0.65% | 500,100 | 2448億3188万 | +0.49% | 15.84 | 1.08 |
| 10/27 | 1,222 | 1,235 | 1,210 | 1,234 | +0.98% | 601,600 | 2464億2948万 | +1.23% | 15.94 | 1.08 |
| 10/26 | 1,205 | 1,226 | 1,203 | 1,222 | +0.41% | 476,700 | 2440億3308万 | +0.25% | 15.79 | 1.07 |
| 10/25 | 1,232 | 1,237 | 1,212 | 1,217 | -0.16% | 309,700 | 2430億3458万 | -0.16% | 15.72 | 1.07 |
| 10/24 | 1,219 | 1,225 | 1,195 | 1,219 | +0.33% | 555,500 | 2434億3398万 | -0.16% | 15.75 | 1.07 |
| 10/23 | 1,217 | 1,221 | 1,205 | 1,215 | -0.16% | 418,900 | 2426億3518万 | -0.65% | 15.7 | 1.07 |
| 10/20 | 1,199 | 1,231 | 1,197 | 1,217 | +1.42% | 576,600 | 2430億3458万 | -0.73% | 15.72 | 1.07 |
| 10/19 | 1,200 | 1,217 | 1,188 | 1,200 | -1.48% | 316,900 | 2396億3969万 | -2.2% | 15.5 | 1.05 |
| 10/18 | 1,233 | 1,238 | 1,215 | 1,218 | -0.65% | 437,900 | 2432億3428万 | -0.9% | 15.74 | 1.07 |
| 10/17 | 1,226 | 1,239 | 1,221 | 1,226 | +1.07% | 443,700 | 2448億3188万 | -0.33% | 15.84 | 1.08 |
| 10/16 | 1,227 | 1,229 | 1,210 | 1,213 | -1.94% | 358,600 | 2422億3578万 | -1.46% | 15.67 | 1.06 |
| 10/13 | 1,252 | 1,255 | 1,234 | 1,237 | -2.44% | 651,300 | 2470億2858万 | +0.32% | 15.98 | 1.09 |
| 10/12 | 1,255 | 1,272 | 1,249 | 1,268 | +1.68% | 574,300 | 2532億1927万 | +2.84% | 16.38 | 1.11 |
| 10/11 | 1,263 | 1,264 | 1,242 | 1,247 | -0.95% | 449,000 | 2490億2557万 | +1.22% | 16.11 | 1.09 |
| 10/10 | 1,257 | 1,268 | 1,245 | 1,259 | +1.37% | 568,000 | 2514億2197万 | +2.11% | 16.27 | 1.1 |
| 10/06 | 1,213 | 1,248 | 1,208 | 1,242 | +2.73% | 841,700 | 2480億2708万 | +0.73% | 16.05 | 1.09 |
