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 | 1,283 | 1,297 | 1,271 | 1,272 | -1.17% | 100,800 | 179億1891万 | -2.3% | 9.28 | 2.56 |
| 03/14 | 1,306 | 1,306 | 1,278 | 1,287 | -0.69% | 83,000 | 181億3022万 | -1.38% | 9.39 | 2.59 |
| 03/13 | 1,322 | 1,322 | 1,295 | 1,296 | -1.22% | 104,800 | 182億5701万 | -1.07% | 9.46 | 2.6 |
| 03/12 | 1,283 | 1,315 | 1,272 | 1,312 | +2.26% | 84,000 | 184億8240万 | -0.3% | 9.58 | 2.64 |
| 03/11 | 1,308 | 1,309 | 1,276 | 1,283 | -2.43% | 105,800 | 180億7387万 | -2.73% | 9.36 | 2.58 |
| 03/08 | 1,298 | 1,335 | 1,284 | 1,315 | +1% | 93,800 | 185億2466万 | -0.75% | 9.6 | 2.64 |
| 03/07 | 1,301 | 1,340 | 1,295 | 1,302 | +1.4% | 127,500 | 183億4153万 | -2.11% | 9.5 | 2.62 |
| 03/06 | 1,260 | 1,293 | 1,259 | 1,284 | +2.31% | 63,600 | 180億8796万 | -3.89% | 9.37 | 2.58 |
| 03/05 | 1,289 | 1,289 | 1,249 | 1,255 | -2.33% | 159,400 | 176億7943万 | -6.41% | 9.16 | 2.52 |
| 03/04 | 1,308 | 1,311 | 1,285 | 1,285 | -1.61% | 139,800 | 181億205万 | -4.53% | 9.38 | 2.58 |
| 03/01 | 1,339 | 1,345 | 1,304 | 1,306 | -0.84% | 112,100 | 183億9788万 | -3.26% | 9.53 | 2.62 |
| 02/29 | 1,316 | 1,332 | 1,305 | 1,317 | +0.23% | 101,300 | 185億5284万 | -2.66% | 9.61 | 2.65 |
| 02/28 | 1,294 | 1,316 | 1,290 | 1,314 | +2.02% | 81,600 | 185億1058万 | -3.1% | 9.59 | 2.64 |
| 02/27 | 1,285 | 1,297 | 1,282 | 1,288 | +0.23% | 72,800 | 181億4431万 | -5.22% | 9.4 | 2.59 |
| 02/26 | 1,290 | 1,297 | 1,282 | 1,285 | -0.39% | 118,000 | 181億205万 | -5.65% | 9.38 | 2.58 |
| 02/22 | 1,297 | 1,311 | 1,286 | 1,290 | -0.54% | 134,500 | 181億7248万 | -5.43% | 9.42 | 2.59 |
| 02/21 | 1,309 | 1,314 | 1,294 | 1,297 | -0.54% | 97,800 | 182億7109万 | -5.05% | 9.47 | 2.61 |
| 02/20 | 1,306 | 1,314 | 1,299 | 1,304 | -0.15% | 51,200 | 183億6970万 | -4.75% | 9.52 | 2.62 |
| 02/19 | 1,313 | 1,328 | 1,292 | 1,306 | -0.53% | 123,800 | 183億9788万 | -4.74% | 9.53 | 2.62 |
| 02/16 | 1,301 | 1,327 | 1,292 | 1,313 | +1% | 124,200 | 184億9649万 | -4.37% | 9.58 | 2.64 |
| 02/15 | 1,342 | 1,348 | 1,291 | 1,300 | -2.99% | 162,400 | 183億1336万 | -5.39% | 9.49 | 2.61 |
| 02/14 | 1,331 | 1,340 | 1,300 | 1,340 | +0.45% | 159,200 | 188億7684万 | -2.62% | 9.78 | 2.69 |
| 02/13 | 1,358 | 1,373 | 1,330 | 1,334 | +0.15% | 174,700 | 187億9232万 | -3.05% | 9.74 | 2.68 |
| 02/09 | 1,348 | 1,358 | 1,317 | 1,332 | -0.89% | 148,600 | 187億6415万 | -3.2% | 9.72 | 2.68 |
| 02/08 | 1,360 | 1,388 | 1,340 | 1,344 | +0.37% | 231,100 | 189億3319万 | -2.33% | 9.81 | 2.7 |
| 02/07 | 1,310 | 1,355 | 1,301 | 1,339 | -4.36% | 702,200 | 188億6276万 | -2.62% | 9.77 | 2.69 |
| 02/06 | 1,455 | 1,456 | 1,392 | 1,400 | -3.05% | 387,500 | 197億2208万 | +1.89% | 10.22 | 2.81 |
| 02/05 | 1,415 | 1,445 | 1,387 | 1,444 | +2.41% | 157,700 | 203億4191万 | +5.4% | 10.54 | 2.9 |
| 02/02 | 1,418 | 1,434 | 1,409 | 1,410 | -0.63% | 61,300 | 198億6295万 | +3.45% | 10.29 | 2.83 |
| 02/01 | 1,428 | 1,444 | 1,415 | 1,419 | -0.91% | 76,600 | 199億8973万 | +4.49% | 10.36 | 2.85 |
| 01/31 | 1,450 | 1,456 | 1,422 | 1,432 | -1.38% | 72,400 | 201億7287万 | +5.84% | 10.45 | 2.88 |
| 01/30 | 1,436 | 1,459 | 1,429 | 1,452 | +2.76% | 200,500 | 204億5461万 | +7.88% | 10.6 | 2.92 |
| 01/29 | 1,399 | 1,417 | 1,395 | 1,413 | +1.73% | 98,700 | 199億521万 | +5.53% | 10.31 | 2.84 |
| 01/26 | 1,386 | 1,413 | 1,381 | 1,389 | +0.22% | 89,900 | 195億6712万 | +4.12% | 10.14 | 2.79 |
| 01/25 | 1,387 | 1,390 | 1,370 | 1,386 | +0.36% | 53,700 | 195億2485万 | +4.29% | 10.12 | 2.79 |
| 01/24 | 1,380 | 1,395 | 1,373 | 1,381 | -0.36% | 48,200 | 194億5442万 | +4.38% | 10.08 | 2.78 |
| 01/23 | 1,398 | 1,398 | 1,373 | 1,386 | -0.65% | 70,000 | 195億2485万 | +5.24% | 10.12 | 2.79 |
| 01/22 | 1,366 | 1,397 | 1,355 | 1,395 | +3.26% | 152,600 | 196億5164万 | +6.41% | 10.18 | 2.8 |
| 01/19 | 1,342 | 1,366 | 1,341 | 1,351 | +1.05% | 93,400 | 190億3180万 | +3.52% | 9.86 | 2.71 |
| 01/18 | 1,342 | 1,361 | 1,333 | 1,337 | -0.45% | 73,200 | 188億3458万 | +2.69% | 9.76 | 2.69 |
| 01/17 | 1,381 | 1,397 | 1,343 | 1,343 | -2.26% | 141,200 | 189億1910万 | +3.39% | 9.8 | 2.7 |
| 01/16 | 1,370 | 1,378 | 1,363 | 1,374 | +0.81% | 75,300 | 193億5581万 | +5.94% | 10.03 | 2.76 |
| 01/15 | 1,354 | 1,370 | 1,342 | 1,363 | +0.66% | 85,200 | 192億85万 | +5.25% | 9.95 | 2.74 |
| 01/12 | 1,339 | 1,356 | 1,329 | 1,354 | +1.04% | 82,600 | 190億7406万 | +4.72% | 9.88 | 2.72 |
| 01/11 | 1,348 | 1,355 | 1,334 | 1,340 | +0.68% | 91,300 | 188億7684万 | +3.63% | 9.78 | 2.69 |
| 01/10 | 1,352 | 1,356 | 1,327 | 1,331 | -1.33% | 118,600 | 187億5006万 | +2.94% | 9.71 | 2.67 |
| 01/09 | 1,336 | 1,353 | 1,333 | 1,349 | +1.35% | 107,300 | 190億363万 | +4.25% | 9.85 | 2.71 |
| 01/05 | 1,338 | 1,340 | 1,319 | 1,331 | -0.22% | 77,500 | 187億5006万 | +2.7% | 9.71 | 2.67 |
| 01/04 | 1,337 | 1,342 | 1,305 | 1,334 | +0.08% | 130,400 | 187億9232万 | +2.77% | 9.74 | 2.68 |
| 2023 |
| 12/29 | 1,305 | 1,333 | 1,296 | 1,333 | +2.07% | 123,100 | 187億7823万 | +2.54% | 9.73 | 2.68 |
| 12/28 | 1,300 | 1,314 | 1,289 | 1,306 | +0.46% | 93,300 | 183億9788万 | +0.31% | 9.53 | 2.62 |
| 12/27 | 1,277 | 1,303 | 1,277 | 1,300 | +2.36% | 119,100 | 183億1336万 | -0.31% | 9.49 | 2.61 |
| 12/26 | 1,273 | 1,283 | 1,265 | 1,270 | -0.47% | 44,700 | 178億9074万 | -2.76% | 9.27 | 2.55 |
| 12/25 | 1,314 | 1,314 | 1,275 | 1,276 | -1.47% | 61,900 | 179億7526万 | -2.74% | 9.31 | 2.56 |
| 12/22 | 1,290 | 1,314 | 1,287 | 1,295 | +1.89% | 101,900 | 182億4292万 | -1.75% | 9.45 | 2.6 |
| 12/21 | 1,268 | 1,283 | 1,259 | 1,271 | -0.16% | 58,600 | 179億483万 | -3.86% | 9.28 | 2.55 |
| 12/20 | 1,294 | 1,303 | 1,273 | 1,273 | -0.39% | 82,700 | 179億3300万 | -4% | 9.29 | 2.56 |
| 12/19 | 1,260 | 1,281 | 1,252 | 1,278 | +1.43% | 84,800 | 180億344万 | -3.77% | 9.33 | 2.57 |
| 12/18 | 1,240 | 1,260 | 1,226 | 1,260 | +1.53% | 88,600 | 177億4987万 | -5.26% | 9.2 | 2.53 |
| 12/15 | 1,227 | 1,251 | 1,227 | 1,241 | +0.81% | 66,800 | 174億8221万 | -6.97% | 9.06 | 2.49 |
| 12/14 | 1,259 | 1,271 | 1,220 | 1,231 | 0% | 140,200 | 173億4134万 | -8.2% | 8.99 | 2.47 |
| 12/13 | 1,253 | 1,261 | 1,225 | 1,231 | -2.15% | 141,100 | 173億4134万 | -8.68% | 8.99 | 2.47 |
| 12/12 | 1,284 | 1,284 | 1,248 | 1,258 | -0.71% | 105,400 | 177億2169万 | -7.02% | 9.18 | 2.53 |
| 12/11 | 1,279 | 1,288 | 1,263 | 1,267 | +0.4% | 102,800 | 178億4848万 | -6.63% | 9.25 | 2.55 |
| 12/08 | 1,282 | 1,295 | 1,252 | 1,262 | -3.22% | 271,800 | 177億7804万 | -7.14% | 9.21 | 2.54 |
| 12/07 | 1,302 | 1,317 | 1,291 | 1,304 | -0.84% | 188,400 | 183億6970万 | -4.05% | 9.52 | 2.62 |
| 12/06 | 1,318 | 1,334 | 1,308 | 1,315 | -0.15% | 150,700 | 185億2466万 | -3.17% | 9.6 | 2.64 |
| 12/05 | 1,333 | 1,337 | 1,309 | 1,317 | -1.94% | 251,200 | 185億5284万 | -2.8% | 9.61 | 2.65 |
| 12/04 | 1,347 | 1,365 | 1,328 | 1,343 | -0.3% | 143,600 | 189億1910万 | -0.74% | 9.8 | 2.7 |
| 12/01 | 1,368 | 1,368 | 1,342 | 1,347 | -1.68% | 193,400 | 189億7545万 | -0.15% | 9.83 | 2.71 |
| 11/30 | 1,402 | 1,402 | 1,350 | 1,370 | -1.23% | 202,400 | 192億9946万 | +1.78% | 10 | 2.75 |
| 11/29 | 1,380 | 1,411 | 1,379 | 1,387 | +1.02% | 150,300 | 195億3894万 | +3.28% | 10.12 | 2.79 |
| 11/28 | 1,406 | 1,411 | 1,368 | 1,373 | -1.79% | 98,600 | 193億4172万 | +2.69% | 10.02 | 2.76 |
| 11/27 | 1,382 | 1,398 | 1,361 | 1,398 | +2.27% | 152,900 | 196億9390万 | +4.88% | 10.2 | 2.81 |
| 11/24 | 1,384 | 1,385 | 1,366 | 1,367 | 0% | 88,900 | 192億5720万 | +2.86% | 9.98 | 2.75 |
| 11/22 | 1,350 | 1,378 | 1,349 | 1,367 | +0.51% | 145,100 | 192億5720万 | +3.09% | 9.98 | 2.75 |
| 11/21 | 1,410 | 1,410 | 1,359 | 1,360 | -3.68% | 287,600 | 191億5859万 | +2.95% | 9.93 | 2.73 |
| 11/20 | 1,433 | 1,439 | 1,396 | 1,412 | -0.84% | 208,600 | 198億9112万 | +7.29% | 10.31 | 2.84 |
| 11/17 | 1,475 | 1,496 | 1,405 | 1,424 | +2.82% | 898,400 | 200億6017万 | +8.7% | 10.39 | 2.86 |
| 11/16 | 1,371 | 1,385 | 1,348 | 1,385 | +0.87% | 118,000 | 195億1077万 | +6.13% | 10.11 | 2.78 |
| 11/15 | 1,352 | 1,377 | 1,332 | 1,373 | +3.86% | 215,100 | 193億4172万 | +5.53% | 10.02 | 2.76 |
| 11/14 | 1,341 | 1,355 | 1,309 | 1,322 | -1.34% | 203,700 | 186億2327万 | +1.85% | 9.65 | 2.66 |
| 11/13 | 1,394 | 1,394 | 1,329 | 1,340 | -2.05% | 207,300 | 188億7684万 | +3.32% | 9.78 | 2.69 |
| 11/10 | 1,368 | 1,375 | 1,344 | 1,368 | -2.15% | 253,100 | 192億7128万 | +5.64% | 9.99 | 2.75 |
| 11/09 | 1,421 | 1,436 | 1,360 | 1,398 | -0.78% | 361,000 | 196億9390万 | +8.46% | 10.2 | 2.81 |
| 11/08 | 1,457 | 1,534 | 1,402 | 1,409 | +3.07% | 1,441,900 | 198億4886万 | +9.65% | 10.28 | 2.83 |
| 11/07 | 1,360 | 1,397 | 1,345 | 1,367 | +0.44% | 333,600 | 192億5720万 | +6.55% | 9.98 | 2.75 |
| 11/06 | 1,340 | 1,406 | 1,340 | 1,361 | +5.1% | 334,100 | 191億7267万 | +6% | 9.93 | 2.73 |
| 11/02 | 1,299 | 1,319 | 1,266 | 1,295 | +1.89% | 174,500 | 182億4292万 | +0.7% | 9.45 | 2.6 |
| 11/01 | 1,299 | 1,312 | 1,268 | 1,271 | -0.55% | 92,300 | 179億483万 | -1.47% | 9.28 | 2.55 |
| 10/31 | 1,261 | 1,278 | 1,231 | 1,278 | +2% | 123,200 | 180億344万 | -1.24% | 9.33 | 2.57 |
| 10/30 | 1,230 | 1,258 | 1,227 | 1,253 | +0.56% | 69,000 | 176億5126万 | -3.54% | 9.15 | 2.52 |
| 10/27 | 1,255 | 1,264 | 1,240 | 1,246 | -1.11% | 94,000 | 175億5265万 | -4.52% | 9.09 | 2.5 |
| 10/26 | 1,250 | 1,278 | 1,246 | 1,260 | -1.25% | 78,200 | 177億4987万 | -3.82% | 9.2 | 2.53 |
| 10/25 | 1,322 | 1,339 | 1,274 | 1,276 | -0.62% | 155,200 | 179億7526万 | -2.82% | 9.31 | 2.56 |
| 10/24 | 1,250 | 1,291 | 1,198 | 1,284 | +4.14% | 207,400 | 180億8796万 | -1.98% | 9.37 | 2.58 |
| 10/23 | 1,250 | 1,264 | 1,230 | 1,233 | -2.76% | 130,600 | 173億6951万 | -5.52% | 9 | 2.48 |
| 10/20 | 1,274 | 1,292 | 1,248 | 1,268 | -2.46% | 222,100 | 178億6256万 | -2.69% | 9.26 | 2.55 |
| 10/19 | 1,267 | 1,315 | 1,257 | 1,300 | +0.31% | 143,300 | 183億1336万 | +0.08% | 9.49 | 2.61 |
| 10/18 | 1,281 | 1,306 | 1,273 | 1,296 | +3.43% | 136,100 | 182億5701万 | +0.15% | 9.46 | 2.6 |
