株価チャート
2023/10/12～2024/03/11
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 |
| 03/11 | 4,320 | 4,335 | 4,250 | 4,320 | -0.35% | 226,600 | 1788億4627万 | +7.68% | 49.05 | 2.97 |
| 03/08 | 4,250 | 4,350 | 4,215 | 4,335 | +1.05% | 353,900 | 1794億6726万 | +8.51% | 49.22 | 2.98 |
| 03/07 | 4,030 | 4,290 | 4,020 | 4,290 | +8.06% | 667,600 | 1776億428万 | +7.79% | 48.71 | 2.95 |
| 03/06 | 3,950 | 3,995 | 3,920 | 3,970 | -0.87% | 175,100 | 1643億5641万 | +0.1% | 45.08 | 2.73 |
| 03/05 | 3,980 | 4,030 | 3,955 | 4,005 | +1.26% | 171,000 | 1658億539万 | +1.11% | 45.48 | 2.76 |
| 03/04 | 3,920 | 3,970 | 3,900 | 3,955 | +0.89% | 136,200 | 1637億3541万 | +0.08% | 44.91 | 2.72 |
| 03/01 | 3,970 | 3,970 | 3,920 | 3,920 | -1.38% | 168,200 | 1622億8643万 | -0.71% | 44.51 | 2.7 |
| 02/29 | 4,070 | 4,070 | 3,965 | 3,975 | -2.33% | 161,300 | 1645億6341万 | +0.79% | 45.13 | 2.74 |
| 02/28 | 4,035 | 4,095 | 4,025 | 4,070 | +0.49% | 118,000 | 1684億9637万 | +3.27% | 46.21 | 2.8 |
| 02/27 | 4,075 | 4,095 | 4,025 | 4,050 | -0.37% | 120,400 | 1676億6838万 | +2.95% | 45.99 | 2.79 |
| 02/26 | 4,080 | 4,105 | 4,060 | 4,065 | -0.25% | 111,600 | 1682億8937万 | +3.49% | 46.16 | 2.8 |
| 02/22 | 4,080 | 4,090 | 4,040 | 4,075 | 0% | 107,400 | 1687億337万 | +3.93% | 46.27 | 2.8 |
| 02/21 | 4,050 | 4,100 | 4,035 | 4,075 | +0.99% | 157,200 | 1687億337万 | +4.09% | 46.27 | 2.8 |
| 02/20 | 4,100 | 4,100 | 4,020 | 4,035 | -1.59% | 95,300 | 1670億4738万 | +3.41% | 45.82 | 2.78 |
| 02/19 | 3,970 | 4,100 | 3,955 | 4,100 | +3.14% | 215,100 | 1697億3836万 | +5.32% | 46.55 | 2.82 |
| 02/16 | 3,865 | 3,990 | 3,850 | 3,975 | +3.38% | 221,000 | 1645億6341万 | +2.53% | 45.13 | 2.74 |
| 02/15 | 3,895 | 3,915 | 3,835 | 3,845 | -1.03% | 227,000 | 1591億8146万 | -0.52% | 43.66 | 2.65 |
| 02/14 | 3,900 | 3,930 | 3,870 | 3,885 | -1.02% | 211,400 | 1608億3744万 | +0.78% | 44.11 | 2.67 |
| 02/13 | 3,925 | 3,935 | 3,850 | 3,925 | +1.82% | 285,300 | 1624億9343万 | +2.21% | 44.57 | 2.7 |
| 02/09 | 3,880 | 3,960 | 3,855 | 3,855 | -1.15% | 251,600 | 1595億9545万 | +0.92% | 43.77 | 2.65 |
| 02/08 | 3,905 | 3,910 | 3,855 | 3,900 | -1.02% | 111,200 | 1614億5844万 | +2.55% | 44.28 | 2.68 |
| 02/07 | 3,840 | 3,940 | 3,840 | 3,940 | +2.74% | 202,200 | 1631億1442万 | +4.15% | 44.74 | 2.71 |
| 02/06 | 3,950 | 3,950 | 3,830 | 3,835 | -2.91% | 230,200 | 1587億6746万 | +1.94% | 43.55 | 2.64 |
| 02/05 | 3,960 | 3,980 | 3,945 | 3,950 | +0.13% | 116,000 | 1635億2842万 | +5.53% | 44.85 | 2.72 |
| 02/02 | 3,930 | 3,960 | 3,910 | 3,945 | +1.15% | 117,100 | 1633億2142万 | +6.11% | 44.79 | 2.71 |
| 02/01 | 3,945 | 3,945 | 3,900 | 3,900 | -1.39% | 148,000 | 1614億5844万 | +5.63% | 44.28 | 2.68 |
| 01/31 | 3,945 | 3,970 | 3,915 | 3,955 | 0% | 155,200 | 1637億3541万 | +7.82% | 44.91 | 2.87 |
| 01/30 | 3,905 | 4,070 | 3,880 | 3,955 | +3.4% | 602,500 | 1637億3541万 | +8.62% | 44.91 | 2.88 |
| 01/29 | 3,810 | 3,855 | 3,800 | 3,825 | +1.06% | 78,500 | 1583億5347万 | +5.78% | 43.43 | 2.78 |
| 01/26 | 3,855 | 3,880 | 3,785 | 3,785 | -1.69% | 108,600 | 1566億9748万 | +5.23% | 42.98 | 2.75 |
| 01/25 | 3,840 | 3,885 | 3,835 | 3,850 | +0.39% | 106,800 | 1593億8846万 | +7.6% | 43.72 | 2.8 |
| 01/24 | 3,910 | 3,920 | 3,830 | 3,835 | -1.54% | 132,800 | 1587億6746万 | +7.91% | 43.55 | 2.79 |
| 01/23 | 3,895 | 3,930 | 3,885 | 3,895 | -0.13% | 152,100 | 1612億5144万 | +10.22% | 44.23 | 2.83 |
| 01/22 | 3,885 | 3,910 | 3,840 | 3,900 | +0.39% | 120,600 | 1614億5844万 | +11.05% | 44.28 | 2.84 |
| 01/19 | 3,925 | 3,965 | 3,865 | 3,885 | -0.51% | 158,300 | 1608億3744万 | +10.97% | 44.11 | 2.82 |
| 01/18 | 3,945 | 3,965 | 3,905 | 3,905 | -0.51% | 184,100 | 1616億6543万 | +11.8% | 44.34 | 2.84 |
| 01/17 | 3,740 | 3,950 | 3,740 | 3,925 | +4.53% | 418,400 | 1624億9343万 | +12.72% | 44.57 | 2.85 |
| 01/16 | 3,790 | 3,825 | 3,745 | 3,755 | -1.05% | 160,500 | 1554億5549万 | +8.12% | 42.64 | 2.73 |
| 01/15 | 3,810 | 3,820 | 3,745 | 3,795 | +2.15% | 267,700 | 1571億1148万 | +9.24% | 43.09 | 2.76 |
| 01/12 | 3,660 | 3,720 | 3,620 | 3,715 | +1.23% | 228,700 | 1537億9951万 | +7% | 42.18 | 2.7 |
| 01/11 | 3,615 | 3,680 | 3,600 | 3,670 | +2.09% | 247,300 | 1519億3653万 | +5.61% | 41.67 | 2.67 |
| 01/10 | 3,530 | 3,610 | 3,530 | 3,595 | +2.42% | 244,600 | 1488億3156万 | +3.39% | 40.82 | 2.61 |
| 01/09 | 3,440 | 3,515 | 3,440 | 3,510 | +2.93% | 245,600 | 1453億1259万 | +0.83% | 39.85 | 2.55 |
| 01/05 | 3,455 | 3,465 | 3,405 | 3,410 | -0.73% | 118,800 | 1411億7263万 | -2.21% | 38.72 | 2.48 |
| 01/04 | 3,410 | 3,440 | 3,365 | 3,435 | +0.73% | 137,200 | 1422億762万 | -1.86% | 39 | 2.5 |
| 2023 |
| 12/29 | 3,420 | 3,455 | 3,395 | 3,410 | -0.15% | 185,400 | 1411億7263万 | -2.9% | 38.72 | 2.48 |
| 12/28 | 3,380 | 3,415 | 3,360 | 3,415 | +1.49% | 168,300 | 1413億7963万 | -3.15% | 38.78 | 2.48 |
| 12/27 | 3,330 | 3,375 | 3,325 | 3,365 | +1.51% | 195,000 | 1393億965万 | -4.84% | 38.21 | 2.45 |
| 12/26 | 3,295 | 3,320 | 3,290 | 3,315 | +0.45% | 111,900 | 1372億3967万 | -6.57% | 37.64 | 2.41 |
| 12/25 | 3,310 | 3,330 | 3,290 | 3,300 | +0.3% | 149,300 | 1366億1868万 | -7.33% | 37.47 | 2.4 |
| 12/22 | 3,295 | 3,315 | 3,275 | 3,290 | -0.15% | 131,000 | 1362億468万 | -7.92% | 37.36 | 2.39 |
| 12/21 | 3,290 | 3,300 | 3,270 | 3,295 | -0.45% | 122,000 | 1364億1168万 | -8.09% | 37.41 | 2.4 |
| 12/20 | 3,350 | 3,350 | 3,300 | 3,310 | -1.34% | 206,900 | 1370億3267万 | -7.98% | 37.58 | 2.41 |
| 12/19 | 3,310 | 3,365 | 3,310 | 3,355 | +1.51% | 209,700 | 1388億9565万 | -6.99% | 38.09 | 2.44 |
| 12/18 | 3,265 | 3,320 | 3,245 | 3,305 | +1.38% | 226,900 | 1368億2567万 | -8.55% | 37.53 | 2.4 |
| 12/15 | 3,335 | 3,360 | 3,255 | 3,260 | -2.25% | 426,100 | 1349億6269万 | -10.02% | 37.02 | 2.37 |
| 12/14 | 3,355 | 3,405 | 3,310 | 3,335 | -0.3% | 406,300 | 1380億6766万 | -8.2% | 37.87 | 2.42 |
| 12/13 | 3,435 | 3,465 | 3,310 | 3,345 | -7.72% | 1,282,400 | 1384億8166万 | -8.1% | 37.98 | 2.43 |
| 12/12 | 3,665 | 3,690 | 3,610 | 3,625 | -1.63% | 206,200 | 1500億7355万 | -0.55% | 41.16 | 2.64 |
| 12/11 | 3,640 | 3,685 | 3,630 | 3,685 | +1.24% | 136,700 | 1525億5752万 | +1.1% | 41.84 | 2.68 |
| 12/08 | 3,700 | 3,720 | 3,635 | 3,640 | -1.49% | 114,500 | 1506億9454万 | -0.11% | 41.33 | 2.65 |
| 12/07 | 3,760 | 3,760 | 3,685 | 3,695 | -2.25% | 130,600 | 1529億7152万 | +1.4% | 41.96 | 2.69 |
| 12/06 | 3,735 | 3,790 | 3,725 | 3,780 | +1.07% | 101,800 | 1564億9048万 | +3.87% | 42.92 | 2.75 |
| 12/05 | 3,785 | 3,795 | 3,740 | 3,740 | -1.32% | 111,800 | 1548億3450万 | +3.12% | 42.47 | 2.72 |
| 12/04 | 3,710 | 3,805 | 3,710 | 3,790 | +1.61% | 160,500 | 1569億448万 | +4.84% | 43.03 | 2.76 |
| 12/01 | 3,705 | 3,755 | 3,695 | 3,730 | +1.5% | 154,600 | 1544億2050万 | +3.67% | 42.35 | 2.71 |
| 11/30 | 3,665 | 3,695 | 3,625 | 3,675 | +0.14% | 114,100 | 1521億4353万 | +2.54% | 41.73 | 2.67 |
| 11/29 | 3,720 | 3,735 | 3,655 | 3,670 | -1.61% | 105,800 | 1519億3653万 | +2.8% | 41.67 | 2.67 |
| 11/28 | 3,720 | 3,740 | 3,700 | 3,730 | -0.53% | 92,200 | 1544億2050万 | +4.98% | 42.35 | 2.71 |
| 11/27 | 3,755 | 3,755 | 3,690 | 3,750 | +0.27% | 135,600 | 1552億4850万 | +6.11% | 42.58 | 2.73 |
| 11/24 | 3,680 | 3,770 | 3,680 | 3,740 | +2.05% | 266,000 | 1548億3450万 | +6.4% | 42.47 | 2.72 |
| 11/22 | 3,650 | 3,680 | 3,650 | 3,665 | 0% | 55,200 | 1517億2953万 | +4.77% | 41.61 | 2.66 |
| 11/21 | 3,640 | 3,670 | 3,630 | 3,665 | +0.41% | 79,700 | 1517億2953万 | +5.16% | 41.61 | 2.66 |
| 11/20 | 3,610 | 3,675 | 3,610 | 3,650 | +1.11% | 138,600 | 1511億854万 | +5.19% | 41.44 | 2.65 |
| 11/17 | 3,570 | 3,610 | 3,545 | 3,610 | +1.12% | 78,200 | 1494億5255万 | +4.43% | 40.99 | 2.62 |
| 11/16 | 3,600 | 3,615 | 3,570 | 3,570 | -0.97% | 94,700 | 1477億9657万 | +3.54% | 40.54 | 2.6 |
| 11/15 | 3,570 | 3,610 | 3,565 | 3,605 | +1.12% | 128,000 | 1492億4555万 | +4.8% | 40.93 | 2.62 |
| 11/14 | 3,550 | 3,595 | 3,540 | 3,565 | +0.99% | 114,200 | 1475億8957万 | +3.88% | 40.48 | 2.59 |
| 11/13 | 3,535 | 3,580 | 3,520 | 3,530 | +0.14% | 137,400 | 1461億4058万 | +3.01% | 40.08 | 2.57 |
| 11/10 | 3,500 | 3,525 | 3,480 | 3,525 | +0.14% | 110,000 | 1459億3359万 | +3.07% | 40.03 | 2.56 |
| 11/09 | 3,510 | 3,520 | 3,460 | 3,520 | +0.72% | 151,200 | 1457億2659万 | +3.26% | 39.97 | 2.56 |
| 11/08 | 3,485 | 3,510 | 3,465 | 3,495 | +0.43% | 125,300 | 1446億9160万 | +2.79% | 39.68 | 2.54 |
| 11/07 | 3,590 | 3,595 | 3,470 | 3,480 | -3.73% | 189,900 | 1440億7060万 | +2.56% | 39.51 | 2.53 |
| 11/06 | 3,660 | 3,685 | 3,615 | 3,615 | -1.23% | 179,400 | 1496億5955万 | +6.64% | 41.05 | 2.63 |
| 11/02 | 3,645 | 3,660 | 3,605 | 3,660 | +0.69% | 179,200 | 1515億2253万 | +8.19% | 41.56 | 2.66 |
| 11/01 | 3,610 | 3,680 | 3,575 | 3,635 | +1.25% | 276,000 | 1504億8754万 | +7.61% | 41.27 | 2.64 |
| 10/31 | 3,475 | 3,590 | 3,450 | 3,590 | +3.31% | 256,500 | 1486億2456万 | +6.37% | 165.34 | 2.63 |
| 10/30 | 3,400 | 3,475 | 3,400 | 3,475 | +1.31% | 202,200 | 1438億6361万 | +2.99% | 160.05 | 2.55 |
| 10/27 | 3,395 | 3,445 | 3,365 | 3,430 | +1.63% | 207,900 | 1420億62万 | +1.57% | 157.98 | 2.52 |
| 10/26 | 3,355 | 3,405 | 3,350 | 3,375 | 0% | 113,500 | 1397億2365万 | -0.18% | 155.45 | 2.48 |
| 10/25 | 3,350 | 3,410 | 3,330 | 3,375 | +1.35% | 139,300 | 1397億2365万 | -0.21% | 155.45 | 2.48 |
| 10/24 | 3,250 | 3,340 | 3,250 | 3,330 | +2.62% | 141,000 | 1378億6066万 | -1.65% | 153.37 | 2.44 |
| 10/23 | 3,250 | 3,260 | 3,235 | 3,245 | -0.31% | 84,500 | 1343億4170万 | -4.45% | 149.46 | 2.38 |
| 10/20 | 3,270 | 3,270 | 3,240 | 3,255 | -0.61% | 104,000 | 1347億5569万 | -4.55% | 149.92 | 2.39 |
| 10/19 | 3,300 | 3,315 | 3,275 | 3,275 | -1.36% | 63,300 | 1355億8369万 | -4.32% | 150.84 | 2.4 |
| 10/18 | 3,335 | 3,340 | 3,300 | 3,320 | -0.3% | 66,500 | 1374億4667万 | -3.38% | 152.91 | 2.44 |
| 10/17 | 3,325 | 3,350 | 3,310 | 3,330 | +1.37% | 94,500 | 1378億6066万 | -3.2% | 153.37 | 2.44 |
| 10/16 | 3,325 | 3,325 | 3,270 | 3,285 | -1.5% | 122,200 | 1359億9768万 | -4.39% | 151.3 | 2.41 |
| 10/13 | 3,370 | 3,370 | 3,330 | 3,335 | -1.62% | 72,100 | 1380億6766万 | -2.85% | 153.6 | 2.45 |
| 10/12 | 3,360 | 3,395 | 3,345 | 3,390 | +0.89% | 79,100 | 1403億4464万 | -1.17% | 156.14 | 2.49 |
