株価チャート
2023/10/02～2024/02/29
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 |
| 02/29 | 1,422 | 1,451 | 1,419 | 1,442 | +2.27% | 631,600 | 2155億7900万 | +3.89% | 8.99 | 0.77 |
| 02/28 | 1,400 | 1,414 | 1,383 | 1,410 | -1.81% | 900,300 | 2107億9500万 | +1.81% | 8.79 | 0.75 |
| 02/27 | 1,434 | 1,446 | 1,429 | 1,436 | -0.21% | 1,027,800 | 2146億8200万 | +3.83% | 8.95 | 0.76 |
| 02/26 | 1,415 | 1,444 | 1,407 | 1,439 | +1.91% | 835,900 | 2151億3050万 | +4.35% | 8.97 | 0.77 |
| 02/22 | 1,403 | 1,414 | 1,402 | 1,412 | +0.79% | 437,900 | 2110億9400万 | +2.69% | 8.8 | 0.75 |
| 02/21 | 1,405 | 1,405 | 1,391 | 1,401 | +0.14% | 359,900 | 2094億4950万 | +2.19% | 8.73 | 0.75 |
| 02/20 | 1,398 | 1,407 | 1,395 | 1,399 | +0.21% | 298,200 | 2091億5050万 | +2.19% | 8.72 | 0.74 |
| 02/19 | 1,378 | 1,400 | 1,378 | 1,396 | +1.31% | 228,400 | 2087億200万 | +2.12% | 8.7 | 0.74 |
| 02/16 | 1,374 | 1,397 | 1,371 | 1,378 | +1.03% | 303,600 | 2060億1100万 | +0.95% | 8.59 | 0.73 |
| 02/15 | 1,400 | 1,400 | 1,361 | 1,364 | -2.5% | 341,300 | 2039億1800万 | +0.07% | 8.5 | 0.73 |
| 02/14 | 1,403 | 1,405 | 1,391 | 1,399 | -0.21% | 288,400 | 2091億5050万 | +2.64% | 8.72 | 0.74 |
| 02/13 | 1,405 | 1,406 | 1,393 | 1,402 | +0.5% | 297,300 | 2095億9900万 | +3.09% | 8.74 | 0.75 |
| 02/09 | 1,380 | 1,400 | 1,371 | 1,395 | +1.23% | 445,400 | 2085億5250万 | +2.8% | 8.69 | 0.74 |
| 02/08 | 1,372 | 1,384 | 1,360 | 1,378 | +0.36% | 308,200 | 2060億1100万 | +1.77% | 8.59 | 0.73 |
| 02/07 | 1,379 | 1,383 | 1,371 | 1,373 | -0.44% | 278,800 | 2052億6350万 | +1.7% | 8.55 | 0.73 |
| 02/06 | 1,386 | 1,393 | 1,375 | 1,379 | -0.51% | 293,700 | 2061億6050万 | +2.22% | 8.59 | 0.73 |
| 02/05 | 1,378 | 1,393 | 1,373 | 1,386 | +1.09% | 294,500 | 2072億700万 | +2.82% | 8.64 | 0.74 |
| 02/02 | 1,381 | 1,383 | 1,363 | 1,371 | -0.72% | 275,900 | 2049億6450万 | +1.86% | 8.54 | 0.73 |
| 02/01 | 1,370 | 1,385 | 1,359 | 1,381 | +0.44% | 314,500 | 2064億5950万 | +2.75% | 8.6 | 0.74 |
| 01/31 | 1,351 | 1,375 | 1,346 | 1,375 | +1.63% | 320,500 | 2055億6250万 | +2.46% | 8.57 | 0.73 |
| 01/30 | 1,365 | 1,365 | 1,350 | 1,353 | -0.66% | 184,000 | 2022億7350万 | +1.05% | 8.43 | 0.72 |
| 01/29 | 1,358 | 1,364 | 1,352 | 1,362 | +0.89% | 161,200 | 2036億1900万 | +1.79% | 8.49 | 0.72 |
| 01/26 | 1,361 | 1,365 | 1,346 | 1,350 | -0.37% | 256,900 | 2018億2500万 | +0.97% | 8.41 | 0.72 |
| 01/25 | 1,350 | 1,358 | 1,346 | 1,355 | +0.07% | 210,000 | 2025億7250万 | +1.5% | 8.44 | 0.72 |
| 01/24 | 1,371 | 1,383 | 1,352 | 1,354 | -1.38% | 260,800 | 2024億2300万 | +1.58% | 8.44 | 0.72 |
| 01/23 | 1,361 | 1,378 | 1,356 | 1,373 | +1.25% | 341,100 | 2052億6350万 | +3.16% | 8.55 | 0.73 |
| 01/22 | 1,340 | 1,357 | 1,336 | 1,356 | +1.8% | 305,000 | 2027億2200万 | +2.11% | 8.45 | 0.72 |
| 01/19 | 1,350 | 1,354 | 1,328 | 1,332 | -0.75% | 277,500 | 1991億3400万 | +0.45% | 8.3 | 0.71 |
| 01/18 | 1,334 | 1,348 | 1,332 | 1,342 | +0.98% | 252,200 | 2006億2900万 | +1.36% | 8.36 | 0.71 |
| 01/17 | 1,334 | 1,350 | 1,328 | 1,329 | -0.23% | 242,700 | 1986億8550万 | +0.53% | 8.28 | 0.71 |
| 01/16 | 1,360 | 1,361 | 1,331 | 1,332 | -1.99% | 364,400 | 1991億3400万 | +0.91% | 8.3 | 0.71 |
| 01/15 | 1,337 | 1,367 | 1,336 | 1,359 | +1.72% | 265,300 | 2031億7050万 | +3.11% | 8.47 | 0.72 |
| 01/12 | 1,345 | 1,365 | 1,335 | 1,336 | -0.45% | 275,100 | 1997億3200万 | +1.75% | 8.32 | 0.71 |
| 01/11 | 1,369 | 1,375 | 1,342 | 1,342 | -1.32% | 349,100 | 2006億2900万 | +2.44% | 8.36 | 0.71 |
| 01/10 | 1,344 | 1,367 | 1,339 | 1,360 | +1.8% | 447,100 | 2033億2000万 | +4.06% | 8.47 | 0.72 |
| 01/09 | 1,317 | 1,337 | 1,317 | 1,336 | +1.44% | 331,900 | 1997億3200万 | +2.53% | 8.32 | 0.71 |
| 01/05 | 1,319 | 1,320 | 1,311 | 1,317 | +0.46% | 264,700 | 1968億9150万 | +1.23% | 8.21 | 0.7 |
| 01/04 | 1,319 | 1,319 | 1,297 | 1,311 | +1.39% | 387,600 | 1959億9450万 | +0.85% | 8.17 | 0.7 |
| 2023 |
| 12/29 | 1,345 | 1,346 | 1,287 | 1,293 | -3.15% | 509,100 | 1933億350万 | -0.31% | 8.06 | 0.69 |
| 12/28 | 1,294 | 1,336 | 1,286 | 1,335 | -1.84% | 593,100 | 1995億8250万 | +3.09% | 8.32 | 0.71 |
| 12/27 | 1,338 | 1,360 | 1,335 | 1,360 | +1.95% | 369,100 | 2033億2000万 | +5.34% | 8.47 | 0.72 |
| 12/26 | 1,330 | 1,336 | 1,324 | 1,334 | +0.68% | 255,700 | 1994億3300万 | +3.81% | 8.31 | 0.71 |
| 12/25 | 1,328 | 1,328 | 1,312 | 1,325 | +0.38% | 206,100 | 1980億8750万 | +3.52% | 8.26 | 0.71 |
| 12/22 | 1,308 | 1,322 | 1,301 | 1,320 | +0.84% | 296,800 | 1973億4000万 | +3.45% | 8.22 | 0.7 |
| 12/21 | 1,319 | 1,329 | 1,308 | 1,309 | -1.58% | 341,500 | 1956億9550万 | +2.99% | 8.16 | 0.7 |
| 12/20 | 1,327 | 1,335 | 1,321 | 1,330 | +0.23% | 329,600 | 1988億3500万 | +5.06% | 8.29 | 0.71 |
| 12/19 | 1,315 | 1,329 | 1,312 | 1,327 | +1.14% | 314,300 | 1983億8650万 | +5.4% | 8.27 | 0.71 |
| 12/18 | 1,310 | 1,313 | 1,293 | 1,312 | +0.15% | 288,900 | 1961億4400万 | +4.79% | 8.17 | 0.7 |
| 12/15 | 1,301 | 1,315 | 1,300 | 1,310 | +0.69% | 568,000 | 1958億4500万 | +5.14% | 8.16 | 0.7 |
| 12/14 | 1,303 | 1,308 | 1,292 | 1,301 | +0.77% | 242,800 | 1944億9950万 | +4.92% | 8.11 | 0.69 |
| 12/13 | 1,307 | 1,307 | 1,290 | 1,291 | -1% | 249,700 | 1930億450万 | +4.53% | 8.04 | 0.69 |
| 12/12 | 1,300 | 1,308 | 1,296 | 1,304 | +0.62% | 391,900 | 1949億4800万 | +6.02% | 8.12 | 0.69 |
| 12/11 | 1,283 | 1,297 | 1,272 | 1,296 | +1.65% | 285,900 | 1937億5200万 | +5.8% | 8.08 | 0.69 |
| 12/08 | 1,297 | 1,300 | 1,269 | 1,275 | -0.62% | 392,800 | 1906億1250万 | +4.51% | 7.94 | 0.68 |
| 12/07 | 1,285 | 1,293 | 1,279 | 1,283 | +0.08% | 283,500 | 1918億850万 | +5.42% | 7.99 | 0.68 |
| 12/06 | 1,246 | 1,285 | 1,246 | 1,282 | +2.97% | 315,400 | 1916億5900万 | +5.78% | 7.99 | 0.68 |
| 12/05 | 1,254 | 1,257 | 1,241 | 1,245 | -0.72% | 328,900 | 1861億2750万 | +3.15% | 7.76 | 0.66 |
| 12/04 | 1,250 | 1,263 | 1,250 | 1,254 | -0.16% | 191,900 | 1874億7300万 | +4.15% | 7.81 | 0.67 |
| 12/01 | 1,275 | 1,279 | 1,255 | 1,256 | -1.8% | 271,600 | 1877億7200万 | +4.67% | 7.83 | 0.67 |
| 11/30 | 1,272 | 1,281 | 1,256 | 1,279 | +0.16% | 738,800 | 1912億1050万 | +6.85% | 7.97 | 0.68 |
| 11/29 | 1,293 | 1,310 | 1,276 | 1,277 | -0.31% | 569,000 | 1909億1150万 | +7.13% | 7.95 | 0.68 |
| 11/28 | 1,259 | 1,285 | 1,258 | 1,281 | +2.23% | 578,800 | 1915億950万 | +7.83% | 7.98 | 0.68 |
| 11/27 | 1,245 | 1,255 | 1,243 | 1,253 | +1.38% | 404,700 | 1873億2350万 | +5.74% | 7.8 | 0.67 |
| 11/24 | 1,234 | 1,239 | 1,227 | 1,236 | +0.49% | 245,000 | 1847億8200万 | +4.48% | 7.7 | 0.66 |
| 11/22 | 1,221 | 1,232 | 1,211 | 1,230 | +0.74% | 315,400 | 1838億8500万 | +4.06% | 7.66 | 0.65 |
| 11/21 | 1,198 | 1,223 | 1,195 | 1,221 | +1.75% | 461,700 | 1825億3950万 | +3.47% | 7.6 | 0.65 |
| 11/20 | 1,225 | 1,229 | 1,199 | 1,200 | -1.48% | 464,000 | 1794億 | +1.69% | 7.47 | 0.64 |
| 11/17 | 1,207 | 1,218 | 1,200 | 1,218 | +0.91% | 355,700 | 1820億9100万 | +3.05% | 7.58 | 0.65 |
| 11/16 | 1,220 | 1,224 | 1,201 | 1,207 | +2.99% | 723,700 | 1804億4650万 | +1.94% | 7.52 | 0.64 |
| 11/15 | 1,171 | 1,176 | 1,165 | 1,172 | +1.21% | 305,800 | 1752億1400万 | -1.26% | 7.3 | 0.62 |
| 11/14 | 1,161 | 1,167 | 1,157 | 1,158 | +0.35% | 353,400 | 1731億2100万 | -2.69% | 7.21 | 0.62 |
| 11/13 | 1,173 | 1,173 | 1,153 | 1,154 | -1.28% | 296,900 | 1725億2300万 | -3.27% | 7.19 | 0.61 |
| 11/10 | 1,161 | 1,170 | 1,156 | 1,169 | 0% | 205,900 | 1747億6550万 | -2.26% | 7.28 | 0.62 |
| 11/09 | 1,158 | 1,173 | 1,149 | 1,169 | +0.78% | 324,300 | 1747億6550万 | -2.42% | 7.28 | 0.62 |
| 11/08 | 1,168 | 1,173 | 1,153 | 1,160 | -0.51% | 415,900 | 1734億2000万 | -3.25% | 7.22 | 0.62 |
| 11/07 | 1,180 | 1,184 | 1,166 | 1,166 | -1.19% | 363,400 | 1743億1700万 | -2.83% | 7.26 | 0.62 |
| 11/06 | 1,184 | 1,186 | 1,175 | 1,180 | +0.43% | 357,200 | 1764億1000万 | -1.83% | 7.35 | 0.63 |
| 11/02 | 1,196 | 1,196 | 1,170 | 1,175 | -1.34% | 345,700 | 1756億6250万 | -2.49% | 7.32 | 0.62 |
| 11/01 | 1,189 | 1,195 | 1,180 | 1,191 | +1.1% | 422,600 | 1780億5450万 | -1.41% | 7.42 | 0.63 |
| 10/31 | 1,156 | 1,180 | 1,150 | 1,178 | +2.17% | 564,100 | 1761億1100万 | -2.73% | 7.33 | 0.63 |
| 10/30 | 1,159 | 1,161 | 1,146 | 1,153 | -1.45% | 1,587,900 | 1723億7350万 | -5.02% | 7.18 | 0.61 |
| 10/27 | 1,160 | 1,170 | 1,153 | 1,170 | +1.3% | 404,100 | 1749億1500万 | -3.86% | 7.28 | 0.62 |
| 10/26 | 1,169 | 1,173 | 1,148 | 1,155 | -0.94% | 586,600 | 1726億7250万 | -5.25% | 7.19 | 0.61 |
| 10/25 | 1,176 | 1,181 | 1,162 | 1,166 | -0.51% | 465,800 | 1743億1700万 | -4.58% | 7.26 | 0.62 |
| 10/24 | 1,172 | 1,175 | 1,154 | 1,172 | -0.34% | 453,700 | 1752億1400万 | -4.33% | 7.3 | 0.62 |
| 10/23 | 1,198 | 1,198 | 1,174 | 1,176 | -1.92% | 448,700 | 1758億1200万 | -4.23% | 7.32 | 0.63 |
| 10/20 | 1,198 | 1,203 | 1,194 | 1,199 | +0.33% | 276,400 | 1792億5050万 | -2.6% | 7.47 | 0.64 |
| 10/19 | 1,197 | 1,207 | 1,188 | 1,195 | -0.91% | 525,000 | 1786億5250万 | -3.08% | 7.44 | 0.64 |
| 10/18 | 1,201 | 1,207 | 1,192 | 1,206 | +0.92% | 420,400 | 1802億9700万 | -2.43% | 7.51 | 0.64 |
| 10/17 | 1,206 | 1,209 | 1,190 | 1,195 | -0.83% | 804,500 | 1786億5250万 | -3.47% | 7.44 | 0.64 |
| 10/16 | 1,245 | 1,245 | 1,200 | 1,205 | -3.52% | 651,800 | 1801億4750万 | -2.9% | 7.5 | 0.64 |
| 10/13 | 1,273 | 1,273 | 1,243 | 1,249 | -2.73% | 406,400 | 1867億2550万 | +0.4% | 7.78 | 0.66 |
| 10/12 | 1,269 | 1,288 | 1,254 | 1,284 | +1.26% | 485,000 | 1919億5800万 | +3.22% | 7.99 | 0.68 |
| 10/11 | 1,267 | 1,278 | 1,261 | 1,268 | +0.24% | 455,100 | 1895億6600万 | +2.01% | 7.89 | 0.67 |
| 10/10 | 1,239 | 1,266 | 1,237 | 1,265 | +2.85% | 557,700 | 1891億1750万 | +1.85% | 7.88 | 0.67 |
| 10/06 | 1,234 | 1,237 | 1,223 | 1,230 | -0.08% | 331,900 | 1838億8500万 | -0.89% | 7.66 | 0.65 |
| 10/05 | 1,215 | 1,237 | 1,215 | 1,231 | +1.4% | 723,700 | 1840億3450万 | -0.73% | 7.66 | 0.65 |
| 10/04 | 1,195 | 1,221 | 1,191 | 1,214 | +1.42% | 879,500 | 1814億9300万 | -2.02% | 7.56 | 0.65 |
| 10/03 | 1,197 | 1,211 | 1,186 | 1,197 | +0.59% | 590,900 | 1789億5150万 | -3.47% | 7.45 | 0.64 |
| 10/02 | 1,213 | 1,223 | 1,190 | 1,190 | -1.98% | 792,500 | 1779億500万 | -4.11% | 7.41 | 0.63 |
