株価チャート
2023/10/04～2024/03/04
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 |
| 03/04 | 3,595 | 3,695 | 3,540 | 3,665 | +1.95% | 247,200 | 412億5690万 | -12.3% | 7.99 | 1.41 |
| 03/01 | 3,630 | 3,710 | 3,585 | 3,595 | -0.96% | 216,600 | 404億6891万 | -14.61% | 7.84 | 1.39 |
| 02/29 | 3,625 | 3,665 | 3,570 | 3,630 | +0.14% | 153,800 | 408億6291万 | -14.49% | 7.91 | 1.4 |
| 02/28 | 3,580 | 3,660 | 3,570 | 3,625 | +0.97% | 233,100 | 408億662万 | -15.32% | 7.9 | 1.4 |
| 02/27 | 3,595 | 3,635 | 3,550 | 3,590 | -1.37% | 308,100 | 404億1263万 | -16.96% | 7.83 | 1.38 |
| 02/26 | 3,810 | 3,840 | 3,640 | 3,640 | -3.19% | 670,000 | 409億7548万 | -16.63% | 7.94 | 1.4 |
| 02/22 | 3,820 | 3,860 | 3,740 | 3,760 | -0.66% | 286,200 | 423億2632万 | -14.82% | 8.2 | 1.45 |
| 02/21 | 3,855 | 3,895 | 3,775 | 3,785 | -2.2% | 312,500 | 426億774万 | -14.81% | 8.25 | 1.46 |
| 02/20 | 3,990 | 4,000 | 3,810 | 3,870 | -3.61% | 411,100 | 435億6459万 | -13.42% | 8.44 | 1.49 |
| 02/19 | 3,805 | 4,050 | 3,760 | 4,015 | +6.5% | 525,400 | 451億9685万 | -10.6% | 8.75 | 1.55 |
| 02/16 | 3,645 | 3,785 | 3,565 | 3,770 | +2.17% | 681,500 | 424億3889万 | -16.43% | 8.22 | 1.45 |
| 02/15 | 3,905 | 3,905 | 3,540 | 3,690 | -8.78% | 1,805,600 | 415億3833万 | -18.74% | 8.05 | 1.42 |
| 02/14 | 4,045 | 4,045 | 4,045 | 4,045 | -14.75% | 63,500 | 455億3456万 | -11.66% | 8.82 | 1.56 |
| 02/13 | 4,895 | 4,895 | 4,690 | 4,745 | -1.96% | 555,400 | 534億1446万 | +3.13% | 10.35 | 1.83 |
| 02/09 | 4,885 | 5,000 | 4,820 | 4,840 | -1.22% | 292,200 | 544億8388万 | +5.84% | 10.55 | 1.87 |
| 02/08 | 5,030 | 5,030 | 4,870 | 4,900 | -2.58% | 383,100 | 551億5930万 | +7.74% | 10.68 | 1.89 |
| 02/07 | 4,955 | 5,080 | 4,900 | 5,030 | +1.51% | 384,500 | 566億2271万 | +11.6% | 10.97 | 1.94 |
| 02/06 | 4,715 | 5,130 | 4,665 | 4,955 | +5.99% | 946,800 | 557億7843万 | +11.05% | 10.8 | 1.91 |
| 02/05 | 4,610 | 4,695 | 4,545 | 4,675 | +4.47% | 324,000 | 526億2647万 | +5.77% | 10.19 | 1.8 |
| 02/02 | 4,465 | 4,615 | 4,465 | 4,475 | +1.36% | 262,400 | 503億7507万 | +2.05% | 9.76 | 1.73 |
| 02/01 | 4,380 | 4,450 | 4,340 | 4,415 | -0.79% | 147,800 | 496億9965万 | +1.31% | 9.63 | 1.7 |
| 01/31 | 4,365 | 4,450 | 4,305 | 4,450 | +1.02% | 267,000 | 500億9365万 | +2.63% | 9.7 | 1.72 |
| 01/30 | 4,470 | 4,470 | 4,365 | 4,405 | -2.44% | 249,600 | 495億8708万 | +2.13% | 9.6 | 1.7 |
| 01/29 | 4,500 | 4,640 | 4,485 | 4,515 | +2.85% | 277,600 | 508億2535万 | +5.17% | 9.84 | 1.74 |
| 01/26 | 4,440 | 4,500 | 4,385 | 4,390 | -1.35% | 185,600 | 494億1823万 | +2.86% | 9.57 | 1.69 |
| 01/25 | 4,455 | 4,500 | 4,355 | 4,450 | -0.34% | 259,300 | 500億9365万 | +4.83% | 9.7 | 1.72 |
| 01/24 | 4,560 | 4,565 | 4,430 | 4,465 | -1.54% | 186,100 | 502億6250万 | +5.76% | 9.74 | 1.72 |
| 01/23 | 4,690 | 4,690 | 4,530 | 4,535 | -2.89% | 212,900 | 510億5049万 | +8.08% | 9.89 | 1.75 |
| 01/22 | 4,695 | 4,695 | 4,575 | 4,670 | +0.32% | 160,000 | 525億7019万 | +11.86% | 10.18 | 1.8 |
| 01/19 | 4,785 | 4,795 | 4,620 | 4,655 | -3.82% | 338,200 | 524億133万 | +12.11% | 10.15 | 1.8 |
| 01/18 | 4,595 | 4,845 | 4,590 | 4,840 | +7.92% | 528,800 | 544億8388万 | +17.13% | 10.55 | 1.87 |
| 01/17 | 4,565 | 4,645 | 4,485 | 4,485 | +0.67% | 258,300 | 504億8764万 | +9.47% | 9.78 | 1.73 |
| 01/16 | 4,400 | 4,480 | 4,340 | 4,455 | +1.02% | 248,500 | 501億4993万 | +9.33% | 9.71 | 1.72 |
| 01/15 | 4,500 | 4,500 | 4,370 | 4,410 | -2.33% | 284,700 | 496億4337万 | +8.65% | 9.62 | 1.7 |
| 01/12 | 4,510 | 4,570 | 4,410 | 4,515 | -0.22% | 376,800 | 508億2535万 | +11.81% | 9.84 | 1.74 |
| 01/11 | 4,730 | 4,745 | 4,515 | 4,525 | -2.16% | 317,200 | 509億3792万 | +12.56% | 9.87 | 1.75 |
| 01/10 | 4,660 | 4,675 | 4,510 | 4,625 | +0.76% | 493,500 | 520億6362万 | +15.71% | 10.08 | 1.78 |
| 01/09 | 4,185 | 4,610 | 4,185 | 4,590 | +13.05% | 1,024,600 | 516億6963万 | +15.56% | 10.01 | 1.77 |
| 01/05 | 4,175 | 4,215 | 4,045 | 4,060 | -3.68% | 242,900 | 457億342万 | +2.81% | 8.85 | 1.57 |
| 01/04 | 3,880 | 4,235 | 3,860 | 4,215 | +8.63% | 343,200 | 474億4825万 | +6.76% | 9.19 | 1.63 |
| 2023 |
| 12/29 | 3,870 | 3,910 | 3,845 | 3,880 | -0.64% | 115,600 | 436億7716万 | -1.65% | 8.46 | 1.56 |
| 12/28 | 3,895 | 3,915 | 3,805 | 3,905 | +0.26% | 106,700 | 439億5858万 | -1.26% | 8.51 | 1.57 |
| 12/27 | 3,735 | 3,895 | 3,710 | 3,895 | +2.37% | 232,000 | 438億4601万 | -1.77% | 8.49 | 1.57 |
| 12/26 | 3,725 | 3,825 | 3,705 | 3,805 | +0.4% | 170,800 | 428億3288万 | -4.32% | 8.3 | 1.53 |
| 12/25 | 3,895 | 3,895 | 3,780 | 3,790 | -2.32% | 155,100 | 426億6403万 | -5.16% | 8.26 | 1.53 |
| 12/22 | 3,875 | 3,955 | 3,860 | 3,880 | +0.13% | 97,100 | 436億7716万 | -3.43% | 8.46 | 1.56 |
| 12/21 | 3,830 | 3,890 | 3,810 | 3,875 | -0.26% | 107,400 | 436億2087万 | -3.94% | 8.45 | 1.56 |
| 12/20 | 3,910 | 3,960 | 3,880 | 3,885 | -0.13% | 135,500 | 437億3344万 | -4.1% | 8.47 | 1.57 |
| 12/19 | 3,835 | 3,910 | 3,775 | 3,890 | +1.83% | 132,100 | 437億8973万 | -4.61% | 8.48 | 1.57 |
| 12/18 | 3,840 | 3,855 | 3,750 | 3,820 | -1.42% | 151,300 | 430億174万 | -7.01% | 8.33 | 1.54 |
| 12/15 | 3,800 | 3,900 | 3,800 | 3,875 | +1.57% | 192,000 | 436億2087万 | -6.63% | 8.45 | 1.56 |
| 12/14 | 3,995 | 4,065 | 3,815 | 3,815 | -5.1% | 271,800 | 429億4545万 | -8.97% | 8.32 | 1.54 |
| 12/13 | 4,150 | 4,200 | 3,980 | 4,020 | -1.83% | 211,600 | 452億5314万 | -4.9% | 8.77 | 1.62 |
| 12/12 | 4,200 | 4,230 | 4,065 | 4,095 | -1.33% | 274,300 | 460億9741万 | -3.81% | 8.93 | 1.65 |
| 12/11 | 4,010 | 4,165 | 3,950 | 4,150 | +4.93% | 227,900 | 467億1655万 | -3.22% | 9.05 | 1.67 |
| 12/08 | 3,940 | 3,995 | 3,925 | 3,955 | +0.13% | 173,100 | 445億2143万 | -8.11% | 8.62 | 1.59 |
| 12/07 | 4,030 | 4,110 | 3,945 | 3,950 | -2.23% | 196,200 | 444億6515万 | -8.71% | 8.61 | 1.59 |
| 12/06 | 3,895 | 4,045 | 3,895 | 4,040 | +3.59% | 180,400 | 454億7828万 | -7.25% | 8.81 | 1.63 |
| 12/05 | 4,045 | 4,045 | 3,900 | 3,900 | -4.18% | 198,400 | 439億230万 | -10.86% | 8.5 | 1.57 |
| 12/04 | 3,950 | 4,085 | 3,915 | 4,070 | +3.04% | 174,600 | 458億1599万 | -7.52% | 8.87 | 1.64 |
| 12/01 | 3,990 | 4,000 | 3,880 | 3,950 | -1% | 271,900 | 444億6515万 | -10.61% | 8.61 | 1.59 |
| 11/30 | 4,010 | 4,025 | 3,935 | 3,990 | -0.75% | 155,100 | 449億1543万 | -10.3% | 8.7 | 1.61 |
| 11/29 | 4,030 | 4,085 | 3,995 | 4,020 | -0.25% | 131,200 | 452億5314万 | -10.15% | 8.77 | 1.62 |
| 11/28 | 4,105 | 4,120 | 4,010 | 4,030 | -2.89% | 193,900 | 453億6571万 | -10.32% | 8.79 | 1.62 |
| 11/27 | 4,175 | 4,195 | 4,100 | 4,150 | +0.97% | 120,700 | 467億1655万 | -8.12% | 9.05 | 1.67 |
| 11/24 | 4,110 | 4,155 | 4,045 | 4,110 | -1.08% | 297,600 | 462億6627万 | -9.29% | 8.96 | 1.66 |
| 11/22 | 4,185 | 4,235 | 4,135 | 4,155 | -0.95% | 212,300 | 467億7283万 | -8.8% | 9.06 | 1.67 |
| 11/21 | 4,260 | 4,325 | 4,160 | 4,195 | -2.21% | 270,000 | 472億2311万 | -8.43% | 9.15 | 1.69 |
| 11/20 | 4,365 | 4,435 | 4,265 | 4,290 | -1.38% | 224,000 | 482億9253万 | -6.84% | 9.35 | 1.73 |
| 11/17 | 4,250 | 4,465 | 4,215 | 4,350 | +1.64% | 339,100 | 489億6795万 | -6.07% | 9.48 | 1.75 |
| 11/16 | 4,320 | 4,435 | 4,210 | 4,280 | 0% | 345,700 | 481億7996万 | -8.29% | 9.33 | 1.73 |
| 11/15 | 4,225 | 4,290 | 4,100 | 4,280 | -6.45% | 782,100 | 481億7996万 | -9.23% | 9.33 | 1.73 |
| 11/14 | 4,690 | 4,710 | 4,520 | 4,575 | -1.51% | 425,900 | 515億77万 | -3.91% | 9.98 | 1.84 |
| 11/13 | 4,905 | 4,930 | 4,625 | 4,645 | -4.52% | 292,700 | 522億8876万 | -3.17% | 10.13 | 1.87 |
| 11/10 | 4,750 | 4,890 | 4,620 | 4,865 | -0.51% | 206,800 | 547億6530万 | +1.08% | 10.61 | 1.96 |
| 11/09 | 4,720 | 4,895 | 4,650 | 4,890 | +3.38% | 168,700 | 550億4673万 | +1.47% | 10.66 | 1.97 |
| 11/08 | 4,825 | 4,905 | 4,685 | 4,730 | -0.63% | 237,300 | 532億4561万 | -2.23% | 10.31 | 1.91 |
| 11/07 | 4,865 | 4,880 | 4,685 | 4,760 | -2.46% | 316,900 | 535億8332万 | -2.36% | 10.38 | 1.92 |
| 11/06 | 4,605 | 4,880 | 4,530 | 4,880 | +7.61% | 248,900 | 549億3416万 | -0.71% | 10.64 | 1.97 |
| 11/02 | 4,620 | 4,645 | 4,460 | 4,535 | 0% | 136,800 | 510億5049万 | -8.25% | 9.89 | 1.83 |
| 11/01 | 4,730 | 4,755 | 4,535 | 4,535 | -3.2% | 167,900 | 510億5049万 | -9.03% | 9.89 | 1.83 |
| 10/31 | 4,505 | 4,715 | 4,395 | 4,685 | +4.23% | 185,300 | 527億3904万 | -6.77% | 10.22 | 1.89 |
| 10/30 | 4,490 | 4,530 | 4,440 | 4,495 | -1.64% | 93,700 | 506億21万 | -11.1% | 9.8 | 1.81 |
| 10/27 | 4,530 | 4,590 | 4,405 | 4,570 | +1.11% | 121,100 | 514億4449万 | -10.29% | 9.96 | 1.84 |
| 10/26 | 4,520 | 4,610 | 4,475 | 4,520 | -3% | 187,200 | 508億8164万 | -11.84% | 9.86 | 1.82 |
| 10/25 | 4,710 | 4,750 | 4,630 | 4,660 | +0.43% | 119,400 | 524億5762万 | -9.85% | 10.16 | 1.88 |
| 10/24 | 4,560 | 4,645 | 4,385 | 4,640 | +2.65% | 254,000 | 522億3248万 | -10.82% | 10.12 | 1.87 |
| 10/23 | 4,535 | 4,590 | 4,475 | 4,520 | -1.85% | 148,800 | 508億8164万 | -13.63% | 9.86 | 1.82 |
| 10/20 | 4,550 | 4,655 | 4,430 | 4,605 | +2.22% | 207,700 | 518億3848万 | -12.6% | 10.04 | 1.86 |
| 10/19 | 4,590 | 4,630 | 4,440 | 4,505 | -4.76% | 274,900 | 507億1278万 | -15.08% | 9.82 | 1.82 |
| 10/18 | 4,795 | 4,825 | 4,595 | 4,730 | -1.05% | 192,300 | 532億4561万 | -11.54% | 10.31 | 1.91 |
| 10/17 | 4,960 | 5,070 | 4,745 | 4,780 | -0.21% | 177,100 | 538億846万 | -11% | 10.42 | 1.93 |
| 10/16 | 4,850 | 4,945 | 4,770 | 4,790 | -3.13% | 238,100 | 539億2103万 | -11.44% | 10.44 | 1.93 |
| 10/13 | 5,150 | 5,160 | 4,910 | 4,945 | -5.81% | 270,400 | 556億6586万 | -9.27% | 10.78 | 1.99 |
| 10/12 | 5,390 | 5,390 | 5,210 | 5,250 | -4.2% | 148,000 | 590億9925万 | -4.07% | 11.45 | 2.12 |
| 10/11 | 5,460 | 5,570 | 5,410 | 5,480 | +0.74% | 124,500 | 616億8836万 | -0.22% | 11.95 | 2.21 |
| 10/10 | 5,520 | 5,680 | 5,380 | 5,440 | -0.55% | 201,700 | 612億3808万 | -1.14% | 11.86 | 2.19 |
| 10/06 | 5,170 | 5,530 | 5,010 | 5,470 | +8.32% | 315,200 | 615億7579万 | -0.92% | 11.93 | 2.2 |
| 10/05 | 5,110 | 5,180 | 4,910 | 5,050 | +0.8% | 308,800 | 568億4785万 | -8.75% | 11.01 | 2.04 |
| 10/04 | 5,150 | 5,190 | 4,970 | 5,010 | -6.53% | 332,100 | 563億9757万 | -9.92% | 10.92 | 2.02 |
