株価チャート
2022/04/01～2024/02/22
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 |
| 02/22 | 1,378 | 1,414 | 1,378 | 1,412 | +2.47% | 1,552,800 | 2110億9400万 | +10.57% | 8.8 | 0.75 |
| 02/16 | 1,405 | 1,406 | 1,361 | 1,378 | -1.22% | 1,527,900 | 2060億1100万 | +8.5% | 8.59 | 0.73 |
| 02/09 | 1,378 | 1,400 | 1,360 | 1,395 | +1.75% | 1,915,100 | 2085億5250万 | +10.36% | 8.69 | 0.74 |
| 02/02 | 1,358 | 1,385 | 1,346 | 1,371 | +1.56% | 1,417,300 | 2049億6450万 | +9.07% | 8.54 | 0.73 |
| 01/26 | 1,340 | 1,383 | 1,336 | 1,350 | +1.35% | 1,678,800 | 2018億2500万 | +7.91% | 8.41 | 0.72 |
| 01/19 | 1,337 | 1,367 | 1,328 | 1,332 | -0.3% | 1,667,400 | 1991億3400万 | +7.07% | 8.3 | 0.71 |
| 01/12 | 1,317 | 1,375 | 1,317 | 1,336 | +1.44% | 1,735,100 | 1997億3200万 | +7.83% | 8.32 | 0.71 |
| 01/05 | 1,319 | 1,320 | 1,297 | 1,317 | +1.86% | 1,039,900 | 1968億9150万 | +6.73% | 8.21 | 0.7 |
| 2023 |
| 12/29 | 1,328 | 1,360 | 1,286 | 1,293 | -2.05% | 2,139,200 | 1933億350万 | +5.21% | 8.06 | 0.69 |
| 12/22 | 1,310 | 1,335 | 1,293 | 1,320 | +0.76% | 1,860,000 | 1973億4000万 | +7.84% | 8.22 | 0.7 |
| 12/15 | 1,283 | 1,315 | 1,272 | 1,310 | +2.75% | 2,024,200 | 1958億4500万 | +7.38% | 8.16 | 0.7 |
| 12/08 | 1,250 | 1,300 | 1,241 | 1,275 | +1.51% | 1,704,400 | 1906億1250万 | +4.77% | 7.94 | 0.68 |
| 12/01 | 1,245 | 1,310 | 1,243 | 1,256 | +1.62% | 2,967,600 | 1877億7200万 | +3.37% | 7.83 | 0.67 |
| 11/24 | 1,225 | 1,239 | 1,195 | 1,236 | +1.48% | 1,950,100 | 1847億8200万 | +1.73% | 7.7 | 0.66 |
| 11/17 | 1,173 | 1,224 | 1,153 | 1,218 | +4.19% | 2,332,400 | 1820億9100万 | +0.16% | 7.58 | 0.65 |
| 11/10 | 1,184 | 1,186 | 1,149 | 1,169 | -0.51% | 2,023,900 | 1747億6550万 | -4.02% | 7.28 | 0.62 |
| 11/02 | 1,159 | 1,196 | 1,146 | 1,175 | +0.43% | 4,508,200 | 1756億6250万 | -4.08% | 7.32 | 0.62 |
| 10/27 | 1,198 | 1,198 | 1,148 | 1,170 | -2.42% | 2,807,600 | 1749億1500万 | -5.11% | 7.28 | 0.62 |
| 10/20 | 1,245 | 1,245 | 1,188 | 1,199 | -4% | 3,329,900 | 1792億5050万 | -3.38% | 7.47 | 0.64 |
| 10/13 | 1,239 | 1,288 | 1,237 | 1,249 | +1.54% | 2,461,900 | 1867億2550万 | -0.08% | 7.78 | 0.66 |
| 10/06 | 1,213 | 1,237 | 1,186 | 1,230 | +1.32% | 4,111,000 | 1838億8500万 | -2.23% | 7.66 | 0.65 |
| 09/29 | 1,230 | 1,269 | 1,214 | 1,214 | -1.06% | 2,619,100 | 1814億9300万 | -3.73% | 7.56 | 0.65 |
| 09/22 | 1,247 | 1,252 | 1,223 | 1,227 | -1.68% | 1,568,200 | 1834億3650万 | -2.39% | 7.64 | 0.65 |
| 09/15 | 1,269 | 1,272 | 1,236 | 1,248 | -0.56% | 2,581,800 | 1865億7600万 | -0.48% | 7.77 | 0.66 |
| 09/08 | 1,235 | 1,281 | 1,230 | 1,255 | +1.78% | 2,992,300 | 1876億2250万 | +0.4% | 7.81 | 0.67 |
| 09/01 | 1,235 | 1,239 | 1,206 | 1,233 | +0.16% | 2,846,300 | 1843億3350万 | -0.96% | 7.68 | 0.66 |
| 08/25 | 1,215 | 1,241 | 1,215 | 1,231 | +1.74% | 2,437,100 | 1840億3450万 | -0.89% | 7.66 | 0.65 |
| 08/18 | 1,235 | 1,237 | 1,206 | 1,210 | -1.06% | 2,238,400 | 1808億9500万 | -2.26% | 7.53 | 0.64 |
| 08/10 | 1,187 | 1,224 | 1,181 | 1,223 | +3.21% | 1,556,300 | 1828億3850万 | -1.13% | 7.61 | 0.65 |
| 08/04 | 1,207 | 1,207 | 1,178 | 1,185 | -1.09% | 2,361,800 | 1771億5750万 | -4.05% | 7.37 | 0.63 |
| 07/28 | 1,200 | 1,209 | 1,183 | 1,198 | 0% | 1,950,900 | 1791億100万 | -3% | 7.45 | 0.64 |
| 07/21 | 1,199 | 1,204 | 1,192 | 1,198 | 0% | 952,600 | 1791億100万 | -2.84% | 7.45 | 0.64 |
| 07/14 | 1,189 | 1,219 | 1,183 | 1,198 | +1.1% | 1,793,000 | 1791億100万 | -2.76% | 7.45 | 0.64 |
| 07/07 | 1,216 | 1,228 | 1,175 | 1,185 | -2.87% | 3,468,700 | 1771億5750万 | -3.74% | 7.37 | 0.63 |
| 06/30 | 1,220 | 1,231 | 1,208 | 1,220 | +0.49% | 2,100,100 | 1823億9000万 | -0.89% | 7.59 | 0.65 |
| 06/23 | 1,236 | 1,244 | 1,206 | 1,214 | -1.22% | 2,044,600 | 1814億9300万 | -1.3% | 7.55 | 0.65 |
| 06/16 | 1,261 | 1,261 | 1,223 | 1,229 | -2.38% | 1,881,100 | 1837億3550万 | 0% | 7.64 | 0.65 |
| 06/09 | 1,281 | 1,284 | 1,244 | 1,259 | -0.32% | 2,595,800 | 1882億2050万 | +2.52% | 7.83 | 0.67 |
| 06/02 | 1,281 | 1,281 | 1,241 | 1,263 | -1.1% | 2,829,000 | 1888億1850万 | +3.19% | 7.86 | 0.67 |
| 05/26 | 1,330 | 1,337 | 1,275 | 1,277 | -4.77% | 2,719,600 | 1909億1150万 | +4.67% | 7.93 | 0.68 |
| 05/19 | 1,364 | 1,382 | 1,332 | 1,341 | -1.61% | 2,664,900 | 2004億7950万 | +10.37% | 8.33 | 0.71 |
| 05/12 | 1,383 | 1,411 | 1,325 | 1,363 | -1.02% | 4,173,300 | 2037億6850万 | +12.74% | 8.46 | 0.72 |
| 05/02 | 1,430 | 1,437 | 1,375 | 1,377 | -3.3% | 2,255,900 | 2058億6150万 | +14.37% | 8.55 | 0.73 |
| 04/28 | 1,450 | 1,472 | 1,397 | 1,424 | -2% | 4,344,800 | 2235億6800万 | +19.06% | 9.29 | 0.79 |
| 04/21 | 1,294 | 1,477 | 1,273 | 1,453 | +12.29% | 8,426,600 | 2281億2100万 | +22.62% | 9.48 | 0.81 |
| 04/14 | 1,127 | 1,300 | 1,127 | 1,294 | +15.02% | 6,092,100 | 2031億5800万 | +10.32% | 8.44 | 0.72 |
| 04/07 | 1,165 | 1,165 | 1,119 | 1,125 | -2.6% | 1,922,300 | 1766億2500万 | -3.6% | 7.34 | 0.63 |
| 03/31 | 1,148 | 1,163 | 1,139 | 1,155 | +1.05% | 1,761,900 | 1813億3500万 | -1.2% | 7.53 | 0.64 |
| 03/24 | 1,129 | 1,145 | 1,119 | 1,143 | +1.24% | 1,399,100 | 1794億5100万 | -2.31% | 7.45 | 0.64 |
| 03/17 | 1,149 | 1,149 | 1,108 | 1,129 | -2.34% | 2,153,400 | 1772億5300万 | -3.59% | 7.36 | 0.63 |
| 03/10 | 1,139 | 1,169 | 1,136 | 1,156 | +1.67% | 2,247,300 | 1814億9200万 | -1.03% | 7.54 | 0.64 |
| 03/03 | 1,151 | 1,159 | 1,128 | 1,137 | -3.15% | 2,932,400 | 1785億900万 | -2.24% | 7.41 | 0.63 |
| 02/24 | 1,183 | 1,194 | 1,161 | 1,174 | -0.51% | 3,705,600 | 1843億1800万 | +1.29% | 9.06 | 0.68 |
| 02/17 | 1,178 | 1,185 | 1,168 | 1,180 | +0.34% | 2,420,600 | 1852億6000万 | +2.34% | 9.11 | 0.68 |
| 02/10 | 1,164 | 1,180 | 1,163 | 1,176 | +1.64% | 1,803,900 | 1846億3200万 | +2.44% | 9.08 | 0.68 |
| 02/03 | 1,170 | 1,193 | 1,152 | 1,157 | -1.28% | 2,210,600 | 1816億4900万 | +1.31% | 9.17 | 0.68 |
| 01/27 | 1,177 | 1,191 | 1,169 | 1,172 | 0% | 1,752,600 | 1840億400万 | +2.99% | 9.29 | 0.69 |
| 01/20 | 1,180 | 1,186 | 1,158 | 1,172 | -0.93% | 1,741,000 | 1840億400万 | +3.44% | 9.29 | 0.69 |
| 01/13 | 1,186 | 1,187 | 1,158 | 1,183 | -0.67% | 1,543,100 | 1857億3100万 | +4.97% | 9.38 | 0.7 |
| 01/06 | 1,207 | 1,207 | 1,190 | 1,191 | -0.92% | 1,782,000 | 1869億8700万 | +6.06% | 9.44 | 0.7 |
| 2022 |
| 12/30 | 1,202 | 1,219 | 1,175 | 1,202 | +0.33% | 2,634,300 | 1887億1400万 | +7.71% | 9.53 | 0.71 |
| 12/23 | 1,160 | 1,200 | 1,155 | 1,198 | +3.19% | 2,720,500 | 1880億8600万 | +8.03% | 9.49 | 0.71 |
| 12/16 | 1,160 | 1,173 | 1,151 | 1,161 | -0.09% | 1,533,800 | 1822億7700万 | +5.45% | 9.2 | 0.69 |
| 12/09 | 1,151 | 1,166 | 1,145 | 1,162 | +0.78% | 1,995,500 | 1824億3400万 | +6.02% | 9.21 | 0.69 |
| 12/02 | 1,201 | 1,201 | 1,141 | 1,153 | -3.92% | 3,910,200 | 1810億2100万 | +5.78% | 9.14 | 0.68 |
| 11/25 | 1,224 | 1,230 | 1,194 | 1,200 | -1.64% | 3,041,100 | 1884億 | +10.6% | 9.65 | 0.72 |
| 11/18 | 1,174 | 1,220 | 1,163 | 1,220 | +3.74% | 2,659,100 | 1915億4000万 | +12.96% | 9.81 | 0.73 |
| 11/11 | 1,160 | 1,181 | 1,153 | 1,176 | +1.47% | 3,361,300 | 1846億3200万 | +9.5% | 9.45 | 0.7 |
| 11/04 | 1,160 | 1,174 | 1,155 | 1,159 | +0.09% | 2,593,200 | 1819億6300万 | +8.42% | 9.32 | 0.69 |
| 10/28 | 1,145 | 1,163 | 1,121 | 1,158 | +0.96% | 3,141,800 | 1818億600万 | +8.63% | 9.31 | 0.69 |
| 10/21 | 1,167 | 1,172 | 1,142 | 1,147 | -1.46% | 2,642,200 | 1800億7900万 | +7.9% | 9.22 | 0.69 |
| 10/14 | 1,180 | 1,191 | 1,152 | 1,164 | -1.36% | 3,529,400 | 1827億4800万 | +9.92% | 9.36 | 0.7 |
| 10/07 | 1,175 | 1,202 | 1,129 | 1,180 | +0.25% | 6,997,500 | 1852億6000万 | +11.95% | 9.49 | 0.71 |
| 09/30 | 1,039 | 1,185 | 1,025 | 1,177 | +12.85% | 5,482,600 | 1847億8900万 | +12.42% | 9.46 | 0.71 |
| 09/22 | 1,039 | 1,050 | 1,033 | 1,043 | +0.97% | 1,796,100 | 1637億5100万 | 0% | 8.39 | 0.62 |
| 09/16 | 1,042 | 1,042 | 1,018 | 1,033 | -0.58% | 1,893,900 | 1621億8100万 | -1.05% | 8.3 | 0.62 |
| 09/09 | 1,022 | 1,043 | 1,010 | 1,039 | +1.66% | 2,461,600 | 1631億2300万 | -0.57% | 8.35 | 0.62 |
| 09/02 | 1,034 | 1,037 | 1,016 | 1,022 | -2.11% | 3,961,600 | 1604億5400万 | -2.39% | 8.22 | 0.61 |
| 08/26 | 1,045 | 1,056 | 1,036 | 1,044 | -0.19% | 2,168,900 | 1639億800万 | -0.57% | 8.4 | 0.63 |
| 08/19 | 1,043 | 1,060 | 1,029 | 1,046 | +0.1% | 2,194,200 | 1642億2200万 | -0.48% | 8.42 | 0.63 |
| 08/12 | 1,044 | 1,047 | 1,024 | 1,045 | +0.58% | 1,456,900 | 1640億6500万 | -0.76% | 8.41 | 0.63 |
| 08/05 | 1,041 | 1,060 | 1,026 | 1,039 | -0.19% | 2,093,600 | 1631億2300万 | -1.52% | 8.36 | 0.62 |
| 07/29 | 1,075 | 1,079 | 1,035 | 1,041 | -2.98% | 1,487,600 | 1634億3700万 | -1.51% | 8.38 | 0.62 |
| 07/22 | 1,036 | 1,074 | 1,025 | 1,073 | +4.48% | 1,773,000 | 1684億6100万 | +1.23% | 8.63 | 0.64 |
| 07/15 | 1,017 | 1,037 | 1,008 | 1,027 | +1.78% | 1,563,300 | 1612億3900万 | -3.11% | 8.26 | 0.62 |
| 07/08 | 1,015 | 1,025 | 1,004 | 1,009 | 0% | 2,163,900 | 1584億1300万 | -4.99% | 8.12 | 0.6 |
| 07/01 | 1,041 | 1,050 | 1,006 | 1,009 | -2.13% | 3,074,200 | 1584億1300万 | -5.26% | 8.12 | 0.6 |
| 06/24 | 1,014 | 1,035 | 1,005 | 1,031 | +1.68% | 1,964,200 | 1618億6700万 | -3.46% | 8.3 | 0.62 |
| 06/17 | 1,025 | 1,048 | 1,005 | 1,014 | -1.55% | 3,134,700 | 1591億9800万 | -5.23% | 8.16 | 0.61 |
| 06/10 | 1,073 | 1,095 | 1,030 | 1,030 | -4.36% | 2,388,800 | 1617億1000万 | -4.01% | 8.29 | 0.62 |
| 06/03 | 1,072 | 1,093 | 1,056 | 1,077 | +1.32% | 3,129,100 | 1690億8900万 | +0.19% | 8.67 | 0.65 |
| 05/27 | 1,070 | 1,085 | 1,055 | 1,063 | -0.09% | 2,006,700 | 1668億9100万 | -1.21% | 8.36 | 0.62 |
| 05/20 | 1,073 | 1,074 | 1,036 | 1,064 | -0.93% | 2,996,400 | 1670億4800万 | -1.12% | 8.37 | 0.62 |
| 05/13 | 1,077 | 1,109 | 1,046 | 1,074 | +0.19% | 3,755,600 | 1686億1800万 | -0.19% | 8.45 | 0.63 |
| 05/06 | 1,068 | 1,079 | 1,060 | 1,072 | +0.37% | 1,454,100 | 1683億400万 | -0.46% | 8.43 | 0.63 |
| 04/28 | 1,029 | 1,069 | 1,026 | 1,068 | +2.59% | 2,349,800 | 1741億9501万 | -1.02% | 8.73 | 0.65 |
| 04/22 | 1,001 | 1,050 | 996 | 1,041 | +3.89% | 2,980,000 | 1697億9120万 | -3.79% | 8.51 | 0.63 |
| 04/15 | 1,054 | 1,078 | 1,001 | 1,002 | -5.47% | 3,306,600 | 1634億3015万 | -7.65% | 8.19 | 0.61 |
| 04/08 | 1,064 | 1,075 | 1,043 | 1,060 | -0.84% | 2,200,300 | 1728億9017万 | -2.75% | 8.66 | 0.65 |
| 04/01 | 1,072 | 1,089 | 1,044 | 1,069 | -0.37% | 2,031,600 | 1743億5811万 | -2.11% | 8.74 | 0.65 |
