株価チャート
2023/10/31～2024/03/29
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 |
| 03/29 | 5,240 | 5,250 | 5,100 | 5,150 | +1.58% | 70,400 | 1736億3872万 | -0.41% | 11.02 | 0.91 |
| 03/28 | 5,220 | 5,220 | 5,060 | 5,070 | -4.88% | 105,600 | 1709億4142万 | -1.93% | 10.85 | 0.9 |
| 03/27 | 5,360 | 5,380 | 5,330 | 5,330 | 0% | 142,300 | 1797億764万 | +3.13% | 11.4 | 0.95 |
| 03/26 | 5,250 | 5,340 | 5,240 | 5,330 | +1.52% | 80,100 | 1797億764万 | +3.33% | 11.4 | 0.95 |
| 03/25 | 5,230 | 5,270 | 5,220 | 5,250 | +0.38% | 73,400 | 1770億1034万 | +2% | 11.23 | 0.93 |
| 03/22 | 5,260 | 5,270 | 5,180 | 5,230 | -0.38% | 66,500 | 1763億3602万 | +1.85% | 11.19 | 0.93 |
| 03/21 | 5,200 | 5,280 | 5,190 | 5,250 | +1.16% | 100,200 | 1770億1034万 | +2.54% | 11.23 | 0.93 |
| 03/19 | 5,090 | 5,190 | 5,050 | 5,190 | +1.76% | 65,900 | 1749億8737万 | +1.51% | 11.11 | 0.92 |
| 03/18 | 5,080 | 5,120 | 5,040 | 5,100 | +0.99% | 61,900 | 1719億5291万 | +0.33% | 10.91 | 0.91 |
| 03/15 | 5,090 | 5,090 | 5,020 | 5,050 | +2.23% | 114,100 | 1702億6709万 | -0.22% | 10.81 | 0.9 |
| 03/14 | 4,920 | 4,940 | 4,875 | 4,940 | +0.41% | 153,200 | 1665億5830万 | -2.04% | 10.57 | 0.88 |
| 03/13 | 5,110 | 5,110 | 4,840 | 4,920 | -3.91% | 300,800 | 1658億8398万 | -2.15% | 10.53 | 0.87 |
| 03/12 | 5,130 | 5,130 | 5,030 | 5,120 | -0.39% | 75,000 | 1726億2723万 | +2.11% | 10.96 | 0.91 |
| 03/11 | 5,190 | 5,200 | 5,080 | 5,140 | -0.96% | 104,100 | 1733億156万 | +2.96% | 11 | 0.91 |
| 03/08 | 5,150 | 5,240 | 5,130 | 5,190 | -0.19% | 89,900 | 1749億8737万 | +4.47% | 11.11 | 0.92 |
| 03/07 | 5,180 | 5,210 | 5,140 | 5,200 | +0.19% | 82,400 | 1753億2453万 | +5.24% | 11.13 | 0.92 |
| 03/06 | 5,120 | 5,230 | 5,120 | 5,190 | +0.58% | 70,100 | 1749億8737万 | +5.68% | 11.11 | 0.92 |
| 03/05 | 5,100 | 5,160 | 5,060 | 5,160 | +0.58% | 56,800 | 1739億7588万 | +5.72% | 11.04 | 0.92 |
| 03/04 | 5,190 | 5,250 | 5,090 | 5,130 | -0.97% | 112,700 | 1729億6439万 | +5.75% | 10.98 | 0.91 |
| 03/01 | 5,200 | 5,210 | 5,160 | 5,180 | -0.77% | 65,700 | 1746億5021万 | +7.42% | 11.08 | 0.92 |
| 02/29 | 5,400 | 5,400 | 5,200 | 5,220 | 0% | 127,700 | 1759億9886万 | +8.98% | 11.17 | 0.93 |
| 02/28 | 5,290 | 5,300 | 5,180 | 5,220 | -1.32% | 107,200 | 1759億9886万 | +9.69% | 11.17 | 0.93 |
| 02/27 | 5,250 | 5,380 | 5,240 | 5,290 | +0.95% | 144,700 | 1783億5899万 | +11.89% | 11.32 | 0.94 |
| 02/26 | 5,200 | 5,270 | 5,200 | 5,240 | +0.96% | 72,400 | 1766億7318万 | +11.61% | 11.21 | 0.93 |
| 02/22 | 5,140 | 5,200 | 5,140 | 5,190 | +1.17% | 88,700 | 1749億8737万 | +11.28% | 11.11 | 0.92 |
| 02/21 | 5,050 | 5,130 | 5,020 | 5,130 | +2.6% | 66,300 | 1729億6439万 | +10.68% | 10.98 | 0.91 |
| 02/20 | 5,100 | 5,100 | 5,000 | 5,000 | -1.96% | 74,400 | 1685億8128万 | +8.51% | 10.7 | 0.89 |
| 02/19 | 5,040 | 5,100 | 5,020 | 5,100 | +1.19% | 51,100 | 1719億5291万 | +11.14% | 10.91 | 0.91 |
| 02/16 | 5,000 | 5,090 | 4,980 | 5,040 | +1.92% | 113,800 | 1699億2993万 | +10.45% | 10.78 | 0.89 |
| 02/15 | 4,900 | 4,985 | 4,870 | 4,945 | +1.54% | 144,600 | 1667億2689万 | +8.9% | 10.58 | 0.88 |
| 02/14 | 5,100 | 5,100 | 4,870 | 4,870 | -3.94% | 164,700 | 1641億9817万 | +7.7% | 10.42 | 0.86 |
| 02/13 | 4,730 | 5,100 | 4,720 | 5,070 | +13.93% | 441,600 | 1709億4142万 | +12.47% | 10.85 | 0.9 |
| 02/09 | 4,500 | 4,535 | 4,410 | 4,450 | -1.87% | 132,100 | 1500億3734万 | -0.74% | 9.52 | 0.79 |
| 02/08 | 4,600 | 4,600 | 4,475 | 4,535 | -1.63% | 98,500 | 1529億322万 | +1.18% | 9.7 | 0.8 |
| 02/07 | 4,575 | 4,630 | 4,555 | 4,610 | +0.99% | 64,600 | 1554億3194万 | +3.09% | 9.86 | 0.82 |
| 02/06 | 4,550 | 4,600 | 4,540 | 4,565 | -0.22% | 68,200 | 1539億1471万 | +2.4% | 9.77 | 0.81 |
| 02/05 | 4,560 | 4,595 | 4,550 | 4,575 | +0.44% | 40,800 | 1542億5187万 | +2.9% | 9.79 | 0.81 |
| 02/02 | 4,560 | 4,585 | 4,525 | 4,555 | +0.33% | 77,800 | 1535億7755万 | +2.78% | 9.75 | 0.81 |
| 02/01 | 4,495 | 4,550 | 4,470 | 4,540 | +0.55% | 70,500 | 1530億7180万 | +2.76% | 9.71 | 0.81 |
| 01/31 | 4,445 | 4,515 | 4,435 | 4,515 | +1.57% | 63,800 | 1522億2890万 | +2.54% | 9.66 | 0.8 |
| 01/30 | 4,440 | 4,465 | 4,430 | 4,445 | -0.22% | 56,700 | 1498億6876万 | +1.3% | 9.51 | 0.79 |
| 01/29 | 4,395 | 4,460 | 4,395 | 4,455 | +1.37% | 43,700 | 1502億592万 | +1.83% | 9.53 | 0.79 |
| 01/26 | 4,420 | 4,430 | 4,390 | 4,395 | -0.57% | 57,700 | 1481億8294万 | +0.76% | 9.4 | 0.78 |
| 01/25 | 4,375 | 4,450 | 4,375 | 4,420 | +1.14% | 63,700 | 1490億2585万 | +1.59% | 9.46 | 0.78 |
| 01/24 | 4,420 | 4,435 | 4,370 | 4,370 | -1.69% | 66,700 | 1473億4004万 | +0.64% | 9.35 | 0.78 |
| 01/23 | 4,445 | 4,480 | 4,430 | 4,445 | -0.34% | 43,600 | 1498億6876万 | +2.47% | 9.51 | 0.79 |
| 01/22 | 4,455 | 4,465 | 4,415 | 4,460 | +0.11% | 48,200 | 1503億7450万 | +2.93% | 9.54 | 0.79 |
| 01/19 | 4,455 | 4,460 | 4,415 | 4,455 | -0.22% | 88,200 | 1502億592万 | +2.89% | 9.53 | 0.79 |
| 01/18 | 4,465 | 4,495 | 4,460 | 4,465 | +0.22% | 47,800 | 1505億4308万 | +3.17% | 9.55 | 0.79 |
| 01/17 | 4,460 | 4,515 | 4,455 | 4,455 | -0.11% | 38,600 | 1502億592万 | +3.03% | 9.53 | 0.79 |
| 01/16 | 4,520 | 4,520 | 4,460 | 4,460 | -1.33% | 39,000 | 1503億7450万 | +3.22% | 9.54 | 0.79 |
| 01/15 | 4,470 | 4,520 | 4,460 | 4,520 | +1.12% | 37,400 | 1523億9748万 | +4.7% | 9.67 | 0.8 |
| 01/12 | 4,510 | 4,515 | 4,460 | 4,470 | 0% | 60,500 | 1507億1166万 | +3.76% | 9.56 | 0.79 |
| 01/11 | 4,525 | 4,525 | 4,470 | 4,470 | -0.22% | 63,600 | 1507億1166万 | +3.95% | 9.56 | 0.79 |
| 01/10 | 4,530 | 4,530 | 4,465 | 4,480 | -0.99% | 64,900 | 1510億4883万 | +4.38% | 9.59 | 0.8 |
| 01/09 | 4,450 | 4,525 | 4,445 | 4,525 | +1.8% | 91,300 | 1525億6606万 | +5.72% | 9.68 | 0.8 |
| 01/05 | 4,420 | 4,460 | 4,415 | 4,445 | +0.79% | 66,500 | 1498億6876万 | +4.15% | 9.51 | 0.79 |
| 01/04 | 4,330 | 4,415 | 4,310 | 4,410 | +2.8% | 92,700 | 1486億8869万 | +3.55% | 9.44 | 0.78 |
| 2023 |
| 12/29 | 4,265 | 4,305 | 4,265 | 4,290 | +0.59% | 51,300 | 1446億4274万 | +0.94% | 9.18 | 0.76 |
| 12/28 | 4,250 | 4,270 | 4,235 | 4,265 | 0% | 32,400 | 1437億9983万 | +0.45% | 9.13 | 0.76 |
| 12/27 | 4,250 | 4,275 | 4,225 | 4,265 | +0.71% | 56,600 | 1437億9983万 | +0.49% | 9.13 | 0.76 |
| 12/26 | 4,200 | 4,240 | 4,190 | 4,235 | +0.95% | 55,700 | 1427億8834万 | -0.14% | 9.06 | 0.75 |
| 12/25 | 4,200 | 4,200 | 4,155 | 4,195 | +0.72% | 56,400 | 1414億3969万 | -1.13% | 8.98 | 0.74 |
| 12/22 | 4,170 | 4,185 | 4,150 | 4,165 | +0.85% | 60,000 | 1404億2821万 | -1.95% | 8.91 | 0.74 |
| 12/21 | 4,190 | 4,190 | 4,110 | 4,130 | -0.12% | 59,300 | 1392億4814万 | -2.85% | 8.84 | 0.73 |
| 12/20 | 4,120 | 4,150 | 4,090 | 4,135 | +0.36% | 73,900 | 1394億1672万 | -2.82% | 8.85 | 0.73 |
| 12/19 | 4,145 | 4,150 | 4,100 | 4,120 | -0.24% | 52,900 | 1389億1097万 | -3.26% | 8.82 | 0.73 |
| 12/18 | 4,150 | 4,165 | 4,095 | 4,130 | -1.2% | 71,000 | 1392億4814万 | -3.19% | 8.84 | 0.73 |
| 12/15 | 4,255 | 4,260 | 4,175 | 4,180 | -2.34% | 105,100 | 1409億3395万 | -2.08% | 8.94 | 0.74 |
| 12/14 | 4,330 | 4,335 | 4,265 | 4,280 | -1.15% | 56,600 | 1443億557万 | +0.3% | 9.16 | 0.76 |
| 12/13 | 4,400 | 4,400 | 4,330 | 4,330 | -1.14% | 47,900 | 1459億9139万 | +1.55% | 9.27 | 0.77 |
| 12/12 | 4,410 | 4,415 | 4,370 | 4,380 | -0.34% | 36,700 | 1476億7720万 | +2.89% | 9.37 | 0.78 |
| 12/11 | 4,360 | 4,400 | 4,355 | 4,395 | +0.8% | 56,000 | 1481億8294万 | +3.41% | 9.4 | 0.78 |
| 12/08 | 4,425 | 4,430 | 4,325 | 4,360 | -0.68% | 150,700 | 1470億288万 | +2.76% | 9.33 | 0.77 |
| 12/07 | 4,350 | 4,425 | 4,345 | 4,390 | +0.57% | 93,400 | 1480億1436万 | +3.54% | 9.39 | 0.78 |
| 12/06 | 4,285 | 4,365 | 4,285 | 4,365 | +1.99% | 100,400 | 1471億7146万 | +3.12% | 9.34 | 0.77 |
| 12/05 | 4,280 | 4,325 | 4,280 | 4,280 | 0% | 82,800 | 1443億557万 | +1.4% | 9.16 | 0.76 |
| 12/04 | 4,225 | 4,290 | 4,220 | 4,280 | +0.23% | 92,200 | 1443億557万 | +1.59% | 9.16 | 0.76 |
| 12/01 | 4,225 | 4,275 | 4,225 | 4,270 | +2.03% | 134,000 | 1439億6841万 | +1.62% | 9.14 | 0.76 |
| 11/30 | 4,195 | 4,195 | 4,160 | 4,185 | -1.06% | 81,700 | 1411億253万 | -0.14% | 8.95 | 0.74 |
| 11/29 | 4,200 | 4,240 | 4,190 | 4,230 | +0.36% | 48,900 | 1426億1976万 | +1.1% | 9.05 | 0.75 |
| 11/28 | 4,165 | 4,220 | 4,160 | 4,215 | +1.08% | 53,600 | 1421億1402万 | +0.98% | 9.02 | 0.75 |
| 11/27 | 4,205 | 4,220 | 4,155 | 4,170 | -0.83% | 65,300 | 1405億9679万 | +0.12% | 8.92 | 0.74 |
| 11/24 | 4,245 | 4,245 | 4,190 | 4,205 | -0.12% | 68,200 | 1417億7686万 | +1.13% | 9 | 0.75 |
| 11/22 | 4,185 | 4,215 | 4,170 | 4,210 | +0.72% | 44,500 | 1419億4544万 | +1.49% | 9.01 | 0.75 |
| 11/21 | 4,250 | 4,265 | 4,145 | 4,180 | -2.45% | 125,700 | 1409億3395万 | +1.04% | 8.94 | 0.74 |
| 11/20 | 4,280 | 4,320 | 4,245 | 4,285 | -0.92% | 58,400 | 1444億7416万 | +3.83% | 9.17 | 0.76 |
| 11/17 | 4,250 | 4,325 | 4,240 | 4,325 | +1.76% | 68,000 | 1458億2281万 | +5.18% | 9.25 | 0.77 |
| 11/16 | 4,215 | 4,285 | 4,215 | 4,250 | +0.83% | 63,000 | 1432億9409万 | +3.63% | 9.09 | 0.75 |
| 11/15 | 4,280 | 4,285 | 4,195 | 4,215 | -0.59% | 78,000 | 1421億1402万 | +2.98% | 9.02 | 0.75 |
| 11/14 | 4,300 | 4,315 | 4,235 | 4,240 | -1.17% | 58,600 | 1429億5692万 | +3.64% | 9.07 | 0.75 |
| 11/13 | 4,215 | 4,290 | 4,205 | 4,290 | +1.9% | 97,400 | 1446億4274万 | +5.02% | 9.18 | 0.76 |
| 11/10 | 4,130 | 4,220 | 4,130 | 4,210 | +1.94% | 98,000 | 1419億4544万 | +3.24% | 9.01 | 0.75 |
| 11/09 | 3,995 | 4,140 | 3,970 | 4,130 | -1.78% | 209,500 | 1392億4814万 | +1.47% | 8.84 | 0.73 |
| 11/08 | 4,200 | 4,235 | 4,125 | 4,205 | +1.33% | 272,700 | 1417億7686万 | +3.39% | 9 | 0.75 |
| 11/07 | 4,165 | 4,220 | 4,150 | 4,150 | -1.31% | 88,200 | 1399億2246万 | +2.09% | 8.88 | 0.74 |
| 11/06 | 4,250 | 4,255 | 4,205 | 4,205 | -0.71% | 86,400 | 1417億7686万 | +3.42% | 9 | 0.75 |
| 11/02 | 4,305 | 4,320 | 4,225 | 4,235 | -1.17% | 63,500 | 1427億8834万 | +4.05% | 9.06 | 0.75 |
| 11/01 | 4,260 | 4,295 | 4,235 | 4,285 | +1.78% | 102,500 | 1444億7416万 | +5.13% | 9.17 | 0.76 |
| 10/31 | 4,140 | 4,215 | 4,125 | 4,210 | +3.44% | 111,200 | 1419億4544万 | +3.26% | 9.01 | 0.75 |
