株価チャート
2023/11/06~2024/04/03
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 |
04/03 | 1,032 | 1,045 | 1,030 | 1,033 | +0.39% | 1,805,800 | 2037億6136万 | -8.66% | 13.35 | 0.89 |
04/02 | 1,061 | 1,067 | 1,023 | 1,029 | -2.74% | 2,119,000 | 2029億7235万 | -9.58% | 13.3 | 0.89 |
04/01 | 1,076 | 1,084 | 1,058 | 1,058 | -1.21% | 1,905,100 | 2086億9266万 | -7.6% | 13.67 | 0.91 |
03/29 | 1,086 | 1,115 | 1,054 | 1,071 | -1.47% | 21,782,500 | 2112億5693万 | -7.03% | 13.84 | 0.92 |
03/28 | 1,100 | 1,105 | 1,083 | 1,087 | -3.72% | 2,247,700 | 2144億1297万 | -6.05% | 14.04 | 0.94 |
03/27 | 1,115 | 1,134 | 1,113 | 1,129 | +1.35% | 1,913,100 | 2226億9755万 | -2.76% | 14.59 | 0.97 |
03/26 | 1,113 | 1,118 | 1,101 | 1,114 | 0% | 1,881,400 | 2197億3877万 | -4.3% | 14.39 | 0.96 |
03/25 | 1,118 | 1,129 | 1,114 | 1,114 | -0.8% | 1,814,800 | 2197億3877万 | -4.46% | 14.39 | 0.96 |
03/22 | 1,102 | 1,127 | 1,095 | 1,123 | +1.81% | 2,029,900 | 2215億1404万 | -3.85% | 14.51 | 0.97 |
03/21 | 1,117 | 1,118 | 1,098 | 1,103 | -0.63% | 2,118,700 | 2175億6900万 | -5.81% | 14.25 | 0.95 |
03/19 | 1,110 | 1,112 | 1,097 | 1,110 | -0.36% | 1,660,100 | 2189億4976万 | -5.77% | 14.34 | 0.95 |
03/18 | 1,109 | 1,115 | 1,102 | 1,114 | +0.91% | 1,203,700 | 2197億3877万 | -5.83% | 14.39 | 0.96 |
03/15 | 1,100 | 1,107 | 1,091 | 1,104 | -0.18% | 1,285,300 | 2177億6625万 | -6.99% | 14.26 | 0.95 |
03/14 | 1,121 | 1,121 | 1,098 | 1,106 | -0.9% | 1,439,100 | 2181億6075万 | -7.21% | 14.29 | 0.95 |
03/13 | 1,119 | 1,124 | 1,106 | 1,116 | -0.18% | 1,684,900 | 2201億3327万 | -6.84% | 14.42 | 0.96 |
03/12 | 1,103 | 1,121 | 1,084 | 1,118 | +0.72% | 1,551,000 | 2205億2778万 | -7.07% | 14.45 | 0.96 |
03/11 | 1,133 | 1,137 | 1,101 | 1,110 | -2.12% | 1,872,200 | 2189億4976万 | -8.26% | 14.34 | 0.95 |
03/08 | 1,130 | 1,151 | 1,129 | 1,134 | -1.22% | 2,153,600 | 2236億8381万 | -6.74% | 14.65 | 0.98 |
03/07 | 1,184 | 1,193 | 1,139 | 1,148 | -2.63% | 2,330,100 | 2264億4534万 | -5.98% | 14.83 | 0.99 |
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 |