株価チャート
2023/10/18～2024/03/15
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 |
| 03/15 | 114 | 114 | 112 | 113 | +0.89% | 34,900 | 11億8175万 | +1.8% | 11.67 | 0.48 |
| 03/14 | 112 | 112 | 111 | 112 | +0.9% | 19,700 | 11億7129万 | +0.9% | 11.56 | 0.48 |
| 03/13 | 113 | 114 | 111 | 111 | -0.89% | 47,100 | 11億6083万 | 0% | 11.46 | 0.47 |
| 03/12 | 110 | 112 | 110 | 112 | +1.82% | 25,300 | 11億7129万 | +1.82% | 11.56 | 0.48 |
| 03/11 | 111 | 112 | 110 | 110 | -0.9% | 71,200 | 11億5038万 | 0% | 11.36 | 0.47 |
| 03/08 | 112 | 112 | 110 | 111 | 0% | 125,900 | 11億6083万 | +0.91% | 11.46 | 0.47 |
| 03/07 | 113 | 113 | 111 | 111 | -0.89% | 39,000 | 11億6083万 | +0.91% | 11.46 | 0.47 |
| 03/06 | 111 | 114 | 107 | 112 | +0.9% | 258,700 | 11億7129万 | +1.82% | 11.56 | 0.48 |
| 03/05 | 111 | 112 | 109 | 111 | 0% | 86,100 | 11億6083万 | +0.91% | 11.46 | 0.47 |
| 03/04 | 114 | 114 | 111 | 111 | -1.77% | 32,900 | 11億6083万 | +0.91% | 11.46 | 0.47 |
| 03/01 | 113 | 113 | 111 | 113 | +0.89% | 147,500 | 11億8175万 | +2.73% | 11.67 | 0.48 |
| 02/29 | 112 | 114 | 110 | 112 | 0% | 206,100 | 11億7129万 | +1.82% | 11.56 | 0.48 |
| 02/28 | 112 | 114 | 112 | 112 | -0.88% | 69,100 | 11億7129万 | +1.82% | 11.56 | 0.48 |
| 02/27 | 111 | 114 | 111 | 113 | +0.89% | 77,500 | 11億8175万 | +2.73% | 11.67 | 0.48 |
| 02/26 | 112 | 112 | 111 | 112 | 0% | 10,500 | 11億7129万 | +1.82% | 11.56 | 0.48 |
| 02/22 | 112 | 113 | 112 | 112 | 0% | 50,300 | 11億7129万 | +1.82% | 11.56 | 0.48 |
| 02/21 | 112 | 113 | 112 | 112 | -1.75% | 28,100 | 11億7129万 | +1.82% | 11.56 | 0.48 |
| 02/20 | 111 | 114 | 110 | 114 | +2.7% | 79,200 | 11億9221万 | +3.64% | 11.77 | 0.49 |
| 02/19 | 108 | 111 | 108 | 111 | +1.83% | 73,300 | 11億6083万 | +0.91% | 11.46 | 0.47 |
| 02/16 | 109 | 110 | 108 | 109 | 0% | 49,600 | 11億3992万 | -0.91% | 11.25 | 0.46 |
| 02/15 | 112 | 113 | 109 | 109 | -0.91% | 153,100 | 11億3992万 | -1.8% | 11.25 | 0.46 |
| 02/14 | 108 | 110 | 108 | 110 | +2.8% | 48,800 | 11億5038万 | -0.9% | 11.36 | 0.47 |
| 02/13 | 108 | 110 | 107 | 107 | 0% | 50,800 | 11億1900万 | -3.6% | 11.05 | 0.46 |
| 02/09 | 107 | 108 | 107 | 107 | 0% | 22,600 | 11億1900万 | -3.6% | 11.05 | 0.46 |
| 02/08 | 108 | 109 | 107 | 107 | -0.93% | 36,800 | 11億1900万 | -3.6% | 11.05 | 0.46 |
| 02/07 | 108 | 109 | 108 | 108 | 0% | 26,800 | 11億2946万 | -3.57% | 11.15 | 0.46 |
| 02/06 | 109 | 109 | 108 | 108 | 0% | 21,100 | 11億2946万 | -3.57% | 11.15 | 0.46 |
| 02/05 | 109 | 109 | 108 | 108 | 0% | 17,600 | 11億2946万 | -3.57% | 11.15 | 0.46 |
| 02/02 | 109 | 110 | 108 | 108 | -0.92% | 42,600 | 11億2946万 | -3.57% | 11.15 | 0.46 |
| 02/01 | 110 | 110 | 109 | 109 | -0.91% | 18,300 | 11億3992万 | -2.68% | 11.25 | 0.46 |
| 01/31 | 110 | 111 | 109 | 110 | 0% | 40,700 | 11億5038万 | -1.79% | 11.36 | 0.47 |
| 01/30 | 112 | 112 | 110 | 110 | -1.79% | 80,100 | 11億5038万 | -2.65% | 11.36 | 0.47 |
| 01/29 | 113 | 113 | 112 | 112 | -0.88% | 12,800 | 11億7129万 | -1.75% | 11.56 | 0.48 |
| 01/26 | 112 | 113 | 111 | 113 | +0.89% | 17,200 | 11億8175万 | 0% | 11.67 | 0.48 |
| 01/25 | 112 | 113 | 111 | 112 | -0.88% | 41,800 | 11億7129万 | -0.88% | 11.56 | 0.48 |
| 01/24 | 112 | 113 | 111 | 113 | +0.89% | 23,200 | 11億8175万 | 0% | 11.67 | 0.48 |
| 01/23 | 113 | 113 | 111 | 112 | 0% | 52,300 | 11億7129万 | 0% | 11.56 | 0.48 |
| 01/22 | 113 | 113 | 112 | 112 | -0.88% | 67,400 | 11億7129万 | 0% | 11.56 | 0.48 |
| 01/19 | 112 | 114 | 111 | 113 | +1.8% | 105,000 | 11億8175万 | +0.89% | 11.67 | 0.48 |
| 01/18 | 111 | 112 | 111 | 111 | -0.89% | 42,800 | 11億6083万 | -0.89% | 11.46 | 0.47 |
| 01/17 | 115 | 116 | 110 | 112 | -0.88% | 384,000 | 11億7129万 | 0% | 11.56 | 0.48 |
| 01/16 | 115 | 116 | 113 | 113 | -0.88% | 58,200 | 11億8175万 | +0.89% | 11.67 | 0.48 |
| 01/15 | 113 | 119 | 112 | 114 | +1.79% | 434,700 | 11億9221万 | +1.79% | 11.77 | 0.49 |
| 01/12 | 115 | 115 | 111 | 112 | -2.61% | 185,000 | 11億7129万 | +0.9% | 11.56 | 0.48 |
| 01/11 | 112 | 120 | 112 | 115 | +3.6% | 479,800 | 12億267万 | +3.6% | 11.87 | 0.49 |
| 01/10 | 114 | 114 | 111 | 111 | -2.63% | 242,100 | 11億6083万 | 0% | 11.46 | 0.47 |
| 01/09 | 113 | 114 | 113 | 114 | +0.88% | 85,800 | 11億9221万 | +2.7% | 11.77 | 0.49 |
| 01/05 | 117 | 121 | 113 | 113 | 0% | 355,100 | 11億8175万 | +1.8% | 11.67 | 0.48 |
| 01/04 | 112 | 114 | 111 | 113 | +0.89% | 100,500 | 11億8175万 | +1.8% | 11.67 | 0.48 |
| 2023 |
| 12/29 | 114 | 116 | 112 | 112 | -0.88% | 269,500 | 11億7129万 | +0.9% | 11.56 | 0.48 |
| 12/28 | 111 | 117 | 110 | 113 | +0.89% | 550,500 | 11億8175万 | +1.8% | 11.67 | 0.48 |
| 12/27 | 112 | 113 | 109 | 112 | +0.9% | 349,500 | 11億7129万 | +1.82% | 11.56 | 0.48 |
| 12/26 | 112 | 117 | 110 | 111 | +0.91% | 736,900 | 11億6083万 | +0.91% | 11.46 | 0.47 |
| 12/25 | 112 | 115 | 109 | 110 | -1.79% | 639,400 | 11億5038万 | 0% | 11.36 | 0.47 |
| 12/22 | 123 | 125 | 112 | 112 | -10.4% | 1,931,500 | 11億7129万 | +1.82% | 11.56 | 0.48 |
| 12/21 | 137 | 149 | 123 | 125 | -3.1% | 7,821,000 | 13億725万 | +13.64% | 12.9 | 0.53 |
| 12/20 | 123 | 156 | 115 | 129 | +21.7% | 19,637,600 | 13億4908万 | +18.35% | 13.32 | 0.55 |
| 12/19 | 105 | 106 | 105 | 106 | +0.95% | 38,200 | 11億854万 | -2.75% | 10.94 | 0.45 |
| 12/18 | 106 | 106 | 105 | 105 | 0% | 26,300 | 10億9809万 | -3.67% | 10.84 | 0.45 |
| 12/15 | 106 | 108 | 105 | 105 | -0.94% | 30,800 | 10億9809万 | -3.67% | 10.84 | 0.45 |
| 12/14 | 108 | 109 | 106 | 106 | -1.85% | 54,000 | 11億854万 | -2.75% | 10.94 | 0.45 |
| 12/13 | 108 | 109 | 108 | 108 | 0% | 4,400 | 11億2946万 | -0.92% | 11.15 | 0.46 |
| 12/12 | 110 | 110 | 108 | 108 | -0.92% | 27,300 | 11億2946万 | -1.82% | 11.15 | 0.46 |
| 12/11 | 108 | 110 | 108 | 109 | +0.93% | 25,900 | 11億3992万 | -0.91% | 11.25 | 0.46 |
| 12/08 | 109 | 109 | 108 | 108 | -0.92% | 4,800 | 11億2946万 | -1.82% | 11.15 | 0.46 |
| 12/07 | 110 | 110 | 109 | 109 | 0% | 3,000 | 11億3992万 | -0.91% | 11.25 | 0.46 |
| 12/06 | 108 | 110 | 108 | 109 | 0% | 28,200 | 11億3992万 | -0.91% | 11.25 | 0.46 |
| 12/05 | 109 | 109 | 109 | 109 | 0% | 700 | 11億3992万 | -0.91% | 11.25 | 0.46 |
| 12/04 | 110 | 110 | 109 | 109 | -0.91% | 23,800 | 11億3992万 | -0.91% | 11.25 | 0.46 |
| 12/01 | 110 | 110 | 110 | 110 | 0% | 10,200 | 11億5038万 | 0% | 11.36 | 0.47 |
| 11/30 | 110 | 110 | 109 | 110 | 0% | 3,900 | 11億5038万 | 0% | 11.36 | 0.47 |
| 11/29 | 111 | 111 | 110 | 110 | 0% | 1,200 | 11億5038万 | 0% | 11.36 | 0.47 |
| 11/28 | 111 | 111 | 110 | 110 | 0% | 3,100 | 11億5038万 | 0% | 11.36 | 0.47 |
| 11/27 | 110 | 110 | 110 | 110 | 0% | 1,300 | 11億5038万 | 0% | 11.36 | 0.47 |
| 11/24 | 111 | 111 | 110 | 110 | -0.9% | 5,000 | 11億5038万 | 0% | 11.36 | 0.47 |
| 11/22 | 110 | 111 | 109 | 111 | +0.91% | 32,200 | 11億6083万 | +0.91% | 11.46 | 0.47 |
| 11/21 | 109 | 110 | 109 | 110 | +1.85% | 9,600 | 11億5038万 | 0% | 11.36 | 0.47 |
| 11/20 | 108 | 108 | 108 | 108 | 0% | 24,100 | 11億2946万 | -1.82% | 11.15 | 0.46 |
| 11/17 | 109 | 109 | 108 | 108 | -0.92% | 2,300 | 11億2946万 | -1.82% | 11.15 | 0.46 |
| 11/16 | 110 | 110 | 109 | 109 | 0% | 8,300 | 11億3992万 | -1.8% | 11.25 | 0.46 |
| 11/15 | 110 | 110 | 109 | 109 | 0% | 4,000 | 11億3992万 | -1.8% | 11.25 | 0.46 |
| 11/14 | 110 | 111 | 109 | 109 | -1.8% | 4,000 | 11億3992万 | -1.8% | 11.25 | 0.46 |
| 11/13 | 109 | 111 | 109 | 111 | +0.91% | 6,500 | 11億6083万 | 0% | 11.46 | 0.47 |
| 11/10 | 110 | 110 | 110 | 110 | 0% | 900 | 11億5038万 | -0.9% | 11.36 | 0.47 |
| 11/09 | 111 | 111 | 109 | 110 | -0.9% | 29,200 | 11億5038万 | -0.9% | 11.36 | 0.47 |
| 11/08 | 111 | 111 | 110 | 111 | 0% | 17,500 | 11億6083万 | 0% | 11.46 | 0.47 |
| 11/07 | 112 | 112 | 111 | 111 | -0.89% | 6,600 | 11億6083万 | 0% | 11.46 | 0.47 |
| 11/06 | 111 | 112 | 110 | 112 | +0.9% | 10,300 | 11億7129万 | +0.9% | 11.56 | 0.48 |
| 11/02 | 110 | 111 | 110 | 111 | +0.91% | 2,900 | 11億6083万 | 0% | 11.46 | 0.47 |
| 11/01 | 111 | 111 | 109 | 110 | -0.9% | 6,300 | 11億5038万 | -0.9% | 11.36 | 0.47 |
| 10/31 | 110 | 111 | 109 | 111 | +1.83% | 8,700 | 11億6083万 | -0.89% | 11.46 | 0.47 |
| 10/30 | 111 | 111 | 109 | 109 | -1.8% | 29,000 | 11億3992万 | -2.68% | 11.25 | 0.46 |
| 10/27 | 111 | 111 | 111 | 111 | 0% | 2,000 | 11億6083万 | -0.89% | 11.46 | 0.47 |
| 10/26 | 110 | 111 | 110 | 111 | 0% | 15,500 | 11億6083万 | -0.89% | 11.46 | 0.47 |
| 10/25 | 110 | 111 | 110 | 111 | 0% | 16,300 | 11億6083万 | -0.89% | 11.46 | 0.47 |
| 10/24 | 110 | 111 | 108 | 111 | +0.91% | 57,200 | 11億6083万 | -0.89% | 11.46 | 0.47 |
| 10/23 | 111 | 112 | 110 | 110 | -0.9% | 33,600 | 11億5038万 | -2.65% | 11.36 | 0.47 |
| 10/20 | 111 | 111 | 111 | 111 | 0% | 14,500 | 11億6083万 | -1.77% | 11.46 | 0.47 |
| 10/19 | 111 | 111 | 111 | 111 | -0.89% | 11,500 | 11億6083万 | -1.77% | 11.46 | 0.47 |
| 10/18 | 111 | 112 | 111 | 112 | +0.9% | 15,100 | 11億7129万 | -0.88% | 11.56 | 0.48 |
