株価チャート
2023/10/10～2024/03/07
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 |
| 03/07 | 1,672 | 1,672 | 1,637 | 1,641 | -1.74% | 6,900 | 68億4050万 | -2.44% | 4.06 | 1.03 |
| 03/06 | 1,643 | 1,675 | 1,635 | 1,670 | +1.71% | 8,600 | 69億6139万 | -1.12% | 4.13 | 1.05 |
| 03/05 | 1,653 | 1,653 | 1,625 | 1,642 | +0.55% | 8,800 | 68億4467万 | -3.24% | 4.06 | 1.03 |
| 03/04 | 1,651 | 1,668 | 1,633 | 1,633 | -1.33% | 16,900 | 68億716万 | -4.11% | 4.04 | 1.03 |
| 03/01 | 1,670 | 1,670 | 1,650 | 1,655 | -0.6% | 11,300 | 68億9886万 | -3.27% | 4.09 | 1.04 |
| 02/29 | 1,662 | 1,680 | 1,650 | 1,665 | +0.18% | 12,400 | 69億4055万 | -3.03% | 4.12 | 1.05 |
| 02/28 | 1,643 | 1,673 | 1,642 | 1,662 | +0.91% | 6,900 | 69億2804万 | -3.54% | 4.11 | 1.05 |
| 02/27 | 1,661 | 1,664 | 1,631 | 1,647 | -0.84% | 19,100 | 68億6551万 | -4.8% | 4.07 | 1.04 |
| 02/26 | 1,674 | 1,690 | 1,651 | 1,661 | -0.54% | 12,400 | 69億2387万 | -4.32% | 4.11 | 1.05 |
| 02/22 | 1,671 | 1,674 | 1,648 | 1,670 | +0.66% | 11,000 | 69億6139万 | -4.19% | 4.13 | 1.05 |
| 02/21 | 1,673 | 1,681 | 1,651 | 1,659 | -0.18% | 17,000 | 69億1554万 | -5.15% | 4.1 | 1.04 |
| 02/20 | 1,653 | 1,662 | 1,638 | 1,662 | +1.03% | 12,600 | 69億2804万 | -5.35% | 4.11 | 1.05 |
| 02/19 | 1,592 | 1,648 | 1,586 | 1,645 | +3.59% | 14,900 | 68億5718万 | -6.75% | 4.07 | 1.04 |
| 02/16 | 1,587 | 1,597 | 1,546 | 1,588 | +2.12% | 60,900 | 66億1957万 | -10.38% | 3.92 | 1 |
| 02/15 | 1,632 | 1,643 | 1,553 | 1,555 | -4.66% | 84,000 | 64億8201万 | -12.84% | 3.84 | 0.98 |
| 02/14 | 1,676 | 1,676 | 1,612 | 1,631 | -3.15% | 47,300 | 67億9882万 | -9.19% | 4.03 | 1.03 |
| 02/13 | 1,695 | 1,698 | 1,673 | 1,684 | -1.06% | 15,900 | 70億1975万 | -6.76% | 4.16 | 1.06 |
| 02/09 | 1,691 | 1,731 | 1,691 | 1,702 | +0.53% | 16,000 | 70億9478万 | -6.17% | 4.21 | 1.07 |
| 02/08 | 1,703 | 1,707 | 1,650 | 1,693 | -1.11% | 48,700 | 70億5727万 | -7.08% | 4.18 | 1.07 |
| 02/07 | 1,702 | 1,724 | 1,691 | 1,712 | +0.59% | 34,900 | 71億3647万 | -6.45% | 4.23 | 1.08 |
| 02/06 | 1,716 | 1,738 | 1,685 | 1,702 | -2.24% | 42,500 | 70億9478万 | -7.3% | 4.21 | 1.07 |
| 02/05 | 1,775 | 1,775 | 1,662 | 1,741 | -2.25% | 119,200 | 72億5735万 | -5.53% | 4.3 | 1.1 |
| 02/02 | 1,976 | 1,976 | 1,720 | 1,781 | -6.07% | 241,300 | 74億2409万 | -3.63% | 4.4 | 1.12 |
| 02/01 | 1,852 | 1,902 | 1,852 | 1,896 | +2.43% | 35,800 | 79億347万 | +2.43% | 4.69 | 1.19 |
| 01/31 | 1,821 | 1,857 | 1,812 | 1,851 | +1.65% | 18,700 | 77億1589万 | +0.16% | 4.57 | 1.16 |
| 01/30 | 1,867 | 1,867 | 1,821 | 1,821 | -1.99% | 36,100 | 75億9083万 | -1.41% | 4.5 | 1.15 |
| 01/29 | 1,822 | 1,860 | 1,808 | 1,858 | +2.88% | 8,700 | 77億4507万 | +0.43% | 4.59 | 1.17 |
| 01/26 | 1,816 | 1,830 | 1,806 | 1,806 | -0.55% | 12,300 | 75億2831万 | -2.54% | 4.46 | 1.14 |
| 01/25 | 1,821 | 1,832 | 1,813 | 1,816 | +0.06% | 7,400 | 75億6999万 | -2.26% | 4.49 | 1.14 |
| 01/24 | 1,813 | 1,833 | 1,813 | 1,815 | +0.11% | 7,200 | 75億6582万 | -2.58% | 4.49 | 1.14 |
| 01/23 | 1,835 | 1,841 | 1,809 | 1,813 | -1.09% | 12,200 | 75億5749万 | -2.89% | 4.48 | 1.14 |
| 01/22 | 1,847 | 1,847 | 1,824 | 1,833 | +0.99% | 5,200 | 76億4086万 | -2.03% | 4.53 | 1.15 |
| 01/19 | 1,815 | 1,825 | 1,805 | 1,815 | 0% | 6,900 | 75億6582万 | -3.15% | 4.49 | 1.14 |
| 01/18 | 1,821 | 1,839 | 1,790 | 1,815 | -0.66% | 13,700 | 75億6582万 | -3.41% | 4.49 | 1.14 |
| 01/17 | 1,850 | 1,866 | 1,827 | 1,827 | -1.03% | 9,400 | 76億1584万 | -2.92% | 4.52 | 1.15 |
| 01/16 | 1,875 | 1,875 | 1,846 | 1,846 | -0.75% | 8,400 | 76億9505万 | -2.07% | 4.56 | 1.16 |
| 01/15 | 1,839 | 1,870 | 1,839 | 1,860 | +1.14% | 6,400 | 77億5341万 | -1.27% | 4.6 | 1.17 |
| 01/12 | 1,876 | 1,876 | 1,835 | 1,839 | -1.97% | 23,300 | 76億6587万 | -2.13% | 4.55 | 1.16 |
| 01/11 | 1,900 | 1,900 | 1,857 | 1,876 | -0.05% | 13,100 | 78億2010万 | 0% | 4.64 | 1.18 |
| 01/10 | 1,875 | 1,909 | 1,869 | 1,877 | -0.32% | 9,600 | 78億2427万 | +0.27% | 4.64 | 1.18 |
| 01/09 | 1,871 | 1,888 | 1,841 | 1,883 | +0.7% | 14,400 | 78億4928万 | +0.8% | 4.65 | 1.18 |
| 01/05 | 1,897 | 1,908 | 1,870 | 1,870 | -1.27% | 12,300 | 77億9509万 | +0.27% | 4.62 | 1.18 |
| 01/04 | 1,910 | 1,910 | 1,858 | 1,894 | -0.11% | 11,000 | 78億9513万 | +1.72% | 4.68 | 1.19 |
| 2023 |
| 12/29 | 1,871 | 1,932 | 1,871 | 1,896 | +1.55% | 12,800 | 79億347万 | +2.05% | 4.69 | 1.19 |
| 12/28 | 1,878 | 1,884 | 1,866 | 1,867 | -0.74% | 7,400 | 77億8258万 | +0.59% | 4.61 | 1.17 |
| 12/27 | 1,865 | 1,916 | 1,860 | 1,881 | +0.75% | 13,600 | 78億4094万 | +1.46% | 4.65 | 1.18 |
| 12/26 | 1,855 | 1,869 | 1,841 | 1,867 | +0.81% | 8,800 | 77億8258万 | +0.92% | 4.61 | 1.17 |
| 12/25 | 1,850 | 1,861 | 1,824 | 1,852 | +1.26% | 11,700 | 77億2006万 | +0.27% | 4.58 | 1.17 |
| 12/22 | 1,847 | 1,879 | 1,822 | 1,829 | +0.22% | 9,600 | 76億2418万 | -0.87% | 4.52 | 1.15 |
| 12/21 | 1,866 | 1,867 | 1,801 | 1,825 | -3.03% | 22,000 | 76億751万 | -1.03% | 4.51 | 1.15 |
| 12/20 | 1,948 | 1,964 | 1,880 | 1,882 | -2.89% | 27,800 | 78億4511万 | +2.28% | 4.65 | 1.18 |
| 12/19 | 1,970 | 1,978 | 1,936 | 1,938 | -0.36% | 15,500 | 80億7855万 | +5.61% | 4.79 | 1.22 |
| 12/18 | 1,915 | 1,950 | 1,901 | 1,945 | +0.36% | 11,100 | 81億773万 | +6.34% | 4.81 | 1.22 |
| 12/15 | 1,937 | 1,949 | 1,924 | 1,938 | +1.25% | 8,700 | 80億7855万 | +6.31% | 4.79 | 1.22 |
| 12/14 | 1,915 | 1,935 | 1,900 | 1,914 | +0.53% | 9,500 | 79億7850万 | +5.45% | 4.73 | 1.2 |
| 12/13 | 1,902 | 1,931 | 1,890 | 1,904 | -0.78% | 14,600 | 79億3682万 | +5.25% | 4.71 | 1.2 |
| 12/12 | 1,937 | 1,958 | 1,899 | 1,919 | -0.1% | 17,900 | 79億9935万 | +6.32% | 4.74 | 1.21 |
| 12/11 | 1,895 | 1,935 | 1,883 | 1,921 | +1.75% | 15,700 | 80億768万 | +6.72% | 4.75 | 1.21 |
| 12/08 | 1,901 | 1,968 | 1,883 | 1,888 | -0.74% | 41,000 | 78億7012万 | +5.3% | 4.67 | 1.19 |
| 12/07 | 1,819 | 1,910 | 1,814 | 1,902 | +3.59% | 38,100 | 79億2848万 | +6.26% | 4.7 | 1.2 |
| 12/06 | 1,739 | 1,845 | 1,735 | 1,836 | +5.82% | 33,100 | 76億5336万 | +3.44% | 4.54 | 1.16 |
| 12/05 | 1,760 | 1,760 | 1,728 | 1,735 | -1.81% | 17,700 | 72億3234万 | -1.59% | 4.29 | 1.09 |
| 12/04 | 1,760 | 1,772 | 1,746 | 1,767 | -0.17% | 15,100 | 73億6573万 | +0.68% | 4.37 | 1.11 |
| 12/01 | 1,782 | 1,782 | 1,759 | 1,770 | -0.62% | 7,300 | 73億7824万 | +1.43% | 4.37 | 1.11 |
| 11/30 | 1,804 | 1,805 | 1,777 | 1,781 | -1.49% | 13,700 | 74億2409万 | +2.47% | 4.4 | 1.12 |
| 11/29 | 1,805 | 1,820 | 1,793 | 1,808 | +1.57% | 10,100 | 75億3664万 | +4.57% | 4.47 | 1.14 |
| 11/28 | 1,792 | 1,816 | 1,776 | 1,780 | -1.06% | 8,100 | 74億1993万 | +3.61% | 4.4 | 1.12 |
| 11/27 | 1,850 | 1,851 | 1,799 | 1,799 | -2.65% | 12,400 | 74億9913万 | +5.14% | 4.45 | 1.13 |
| 11/24 | 1,851 | 1,858 | 1,829 | 1,848 | +2.04% | 20,600 | 77億338万 | +8.45% | 4.57 | 1.16 |
| 11/22 | 1,784 | 1,848 | 1,783 | 1,811 | +1.68% | 17,600 | 75億4915万 | +6.72% | 4.48 | 1.14 |
| 11/21 | 1,798 | 1,800 | 1,769 | 1,781 | -0.78% | 9,200 | 74億2409万 | +5.38% | 4.4 | 1.12 |
| 11/20 | 1,797 | 1,849 | 1,795 | 1,795 | -0.33% | 20,700 | 74億8245万 | +6.65% | 4.44 | 1.13 |
| 11/17 | 1,788 | 1,807 | 1,780 | 1,801 | -0.11% | 12,300 | 75億746万 | +7.39% | 4.45 | 1.13 |
| 11/16 | 1,765 | 1,814 | 1,736 | 1,803 | +3.38% | 24,300 | 75億1580万 | +7.83% | 4.46 | 1.13 |
| 11/15 | 1,816 | 1,816 | 1,733 | 1,744 | -0.68% | 24,700 | 72億6986万 | +4.56% | 4.31 | 1.1 |
| 11/14 | 1,790 | 1,790 | 1,755 | 1,756 | -0.96% | 13,700 | 73億1988万 | +5.47% | 4.34 | 1.11 |
| 11/13 | 1,788 | 1,820 | 1,769 | 1,773 | -1.34% | 11,300 | 73億9075万 | +6.81% | 4.38 | 1.12 |
| 11/10 | 1,787 | 1,803 | 1,756 | 1,797 | +2.86% | 15,600 | 74億9079万 | +8.84% | 4.44 | 1.13 |
| 11/09 | 1,780 | 1,780 | 1,725 | 1,747 | -0.4% | 22,500 | 72億8236万 | +6.46% | 4.32 | 1.1 |
| 11/08 | 1,821 | 1,821 | 1,717 | 1,754 | -3.68% | 42,300 | 73億1154万 | +7.28% | 4.33 | 1.1 |
| 11/07 | 1,784 | 1,830 | 1,784 | 1,821 | +2.71% | 18,500 | 75億9083万 | +11.65% | 4.5 | 1.15 |
| 11/06 | 1,803 | 1,840 | 1,762 | 1,773 | +1.2% | 60,600 | 73億9075万 | +9.17% | 4.38 | 1.12 |
| 11/02 | 1,833 | 1,876 | 1,734 | 1,752 | -3.31% | 104,600 | 73億321万 | +8.35% | 4.33 | 1.1 |
| 11/01 | 1,561 | 1,849 | 1,536 | 1,812 | +17.89% | 268,200 | 75億5332万 | +12.27% | 4.48 | 1.14 |
| 10/31 | 1,566 | 1,665 | 1,511 | 1,537 | +0.46% | 157,500 | 64億698万 | -4.59% | 3.8 | 0.97 |
| 10/30 | 1,572 | 1,609 | 1,528 | 1,530 | -0.58% | 64,900 | 63億7780万 | -5.38% | 3.78 | 0.96 |
| 10/27 | 1,522 | 1,550 | 1,520 | 1,539 | +1.12% | 23,400 | 64億1532万 | -5.18% | 3.8 | 0.97 |
| 10/26 | 1,562 | 1,568 | 1,507 | 1,522 | -3.85% | 34,400 | 63億4445万 | -6.63% | 3.76 | 0.96 |
| 10/25 | 1,603 | 1,603 | 1,575 | 1,583 | +1.28% | 21,200 | 65億9873万 | -3.24% | 3.91 | 1 |
| 10/24 | 1,538 | 1,565 | 1,507 | 1,563 | +1.49% | 32,200 | 65億1536万 | -4.64% | 3.86 | 0.98 |
| 10/23 | 1,556 | 1,571 | 1,531 | 1,540 | -3.33% | 23,700 | 64億1949万 | -6.21% | 3.81 | 0.97 |
| 10/20 | 1,622 | 1,622 | 1,592 | 1,593 | -1.79% | 16,700 | 66億4042万 | -3.28% | 3.94 | 1 |
| 10/19 | 1,672 | 1,674 | 1,622 | 1,622 | -3.11% | 13,200 | 67億6130万 | -1.64% | 4.01 | 1.02 |
| 10/18 | 1,627 | 1,681 | 1,627 | 1,674 | +2.89% | 17,900 | 69億7806万 | +1.45% | 4.14 | 1.05 |
| 10/17 | 1,641 | 1,644 | 1,599 | 1,627 | +1.31% | 18,200 | 67億8214万 | -1.33% | 4.02 | 1.02 |
| 10/16 | 1,617 | 1,650 | 1,596 | 1,606 | -2.73% | 18,100 | 66億9461万 | -2.55% | 3.97 | 1.01 |
| 10/13 | 1,697 | 1,697 | 1,637 | 1,651 | -2.37% | 24,600 | 68億8219万 | +0.06% | 4.08 | 1.04 |
| 10/12 | 1,684 | 1,691 | 1,657 | 1,691 | +0.48% | 25,200 | 70億4893万 | +2.42% | 4.18 | 1.06 |
| 10/11 | 1,683 | 1,703 | 1,664 | 1,683 | +0.36% | 16,700 | 70億1558万 | +2% | 4.16 | 1.06 |
| 10/10 | 1,650 | 1,686 | 1,647 | 1,677 | +2.63% | 28,300 | 69億9057万 | +1.64% | 4.14 | 1.06 |
