株価チャート
2023/11/07～2024/04/04
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 |
| 04/04 | 170 | 218 | 166 | 218 | +29.76% | 22,259,700 | 125億9001万 | +27.49% | - | 0.31 |
| 04/03 | 166 | 169 | 166 | 168 | 0% | 495,200 | 97億239万 | -0.59% | - | 0.24 |
| 04/02 | 171 | 171 | 168 | 168 | -2.33% | 424,800 | 97億239万 | -0.59% | - | 0.24 |
| 04/01 | 174 | 176 | 171 | 172 | 0% | 516,300 | 99億3340万 | +2.38% | - | 0.25 |
| 03/29 | 167 | 172 | 167 | 172 | +3.61% | 419,700 | 99億3340万 | +2.99% | - | 0.25 |
| 03/28 | 170 | 170 | 166 | 166 | -2.35% | 326,100 | 95億8688万 | -0.6% | - | 0.24 |
| 03/27 | 168 | 170 | 166 | 170 | +2.41% | 355,200 | 98億1789万 | +1.8% | - | 0.24 |
| 03/26 | 167 | 168 | 166 | 166 | -1.19% | 280,500 | 95億8688万 | 0% | - | 0.24 |
| 03/25 | 172 | 172 | 167 | 168 | -2.33% | 661,000 | 97億239万 | +1.2% | - | 0.24 |
| 03/22 | 173 | 173 | 169 | 172 | 0% | 339,600 | 99億3340万 | +4.24% | - | 0.25 |
| 03/21 | 173 | 175 | 171 | 172 | +0.58% | 464,700 | 99億3340万 | +4.88% | - | 0.25 |
| 03/19 | 173 | 173 | 169 | 171 | -1.16% | 471,300 | 98億7565万 | +4.91% | - | 0.25 |
| 03/18 | 174 | 176 | 172 | 173 | +0.58% | 390,900 | 99億9115万 | +6.13% | - | 0.25 |
| 03/15 | 174 | 174 | 171 | 172 | -2.82% | 510,500 | 99億3340万 | +6.17% | - | 0.25 |
| 03/14 | 172 | 177 | 171 | 177 | +2.91% | 723,800 | 102億2216万 | +9.26% | - | 0.25 |
| 03/13 | 172 | 179 | 171 | 172 | 0% | 860,200 | 99億3340万 | +6.83% | - | 0.25 |
| 03/12 | 169 | 172 | 168 | 172 | +1.78% | 518,000 | 99億3340万 | +6.83% | - | 0.25 |
| 03/11 | 171 | 173 | 167 | 169 | -3.43% | 763,500 | 97億6014万 | +4.97% | - | 0.24 |
| 03/08 | 162 | 175 | 162 | 175 | +6.71% | 1,381,100 | 101億666万 | +8.7% | - | 0.25 |
| 03/07 | 163 | 165 | 162 | 164 | 0% | 360,300 | 94億7138万 | +1.86% | - | 0.24 |
| 03/06 | 160 | 165 | 160 | 164 | 0% | 500,100 | 94億7138万 | +1.86% | - | 0.24 |
| 03/05 | 158 | 164 | 158 | 164 | +1.23% | 447,600 | 94億7138万 | +1.86% | - | 0.24 |
| 03/04 | 162 | 164 | 161 | 162 | -0.61% | 597,200 | 93億5587万 | +0.62% | - | 0.23 |
| 03/01 | 163 | 164 | 161 | 163 | +1.24% | 278,300 | 94億1363万 | +1.24% | - | 0.23 |
| 02/29 | 164 | 164 | 159 | 161 | -2.42% | 506,800 | 92億9812万 | -0.62% | - | 0.23 |
| 02/28 | 162 | 166 | 162 | 165 | +1.23% | 282,800 | 95億2913万 | +1.85% | - | 0.24 |
| 02/27 | 159 | 164 | 159 | 163 | +3.16% | 449,700 | 94億1363万 | +0.62% | - | 0.23 |
| 02/26 | 157 | 160 | 156 | 158 | +1.28% | 329,400 | 91億2487万 | -2.47% | - | 0.23 |
| 02/22 | 159 | 161 | 156 | 156 | -0.64% | 424,600 | 90億936万 | -3.7% | - | 0.22 |
| 02/21 | 156 | 157 | 155 | 157 | -0.63% | 313,500 | 90億6711万 | -3.68% | - | 0.23 |
| 02/20 | 159 | 163 | 158 | 158 | 0% | 500,000 | 91億2487万 | -3.07% | - | 0.23 |
| 02/19 | 152 | 159 | 152 | 158 | +3.95% | 529,600 | 91億2487万 | -3.66% | - | 0.23 |
| 02/16 | 151 | 153 | 148 | 152 | +2.01% | 601,300 | 87億7835万 | -7.32% | - | 0.22 |
| 02/15 | 152 | 153 | 147 | 149 | -0.67% | 630,400 | 86億509万 | -9.7% | - | 0.21 |
| 02/14 | 154 | 154 | 148 | 150 | -3.23% | 1,015,200 | 86億6285万 | -9.64% | - | 0.22 |
| 02/13 | 156 | 157 | 154 | 155 | 0% | 519,400 | 89億5161万 | -7.19% | - | 0.22 |
| 02/09 | 155 | 157 | 151 | 155 | -1.27% | 951,300 | 89億5161万 | -7.19% | - | 0.22 |
| 02/08 | 166 | 166 | 155 | 157 | -4.85% | 1,369,900 | 90億6711万 | -6.55% | - | 0.23 |
| 02/07 | 167 | 168 | 165 | 165 | -0.6% | 748,900 | 95億2913万 | -2.37% | - | 0.24 |
| 02/06 | 170 | 170 | 166 | 166 | -2.35% | 339,000 | 95億8688万 | -1.78% | - | 0.24 |
| 02/05 | 167 | 170 | 166 | 170 | +2.41% | 415,000 | 98億1789万 | +0.59% | - | 0.24 |
| 02/02 | 167 | 167 | 165 | 166 | -0.6% | 350,000 | 95億8688万 | -1.78% | - | 0.24 |
| 02/01 | 170 | 170 | 166 | 167 | -1.76% | 379,900 | 96億4464万 | -1.18% | - | 0.24 |
| 01/31 | 168 | 170 | 166 | 170 | +0.59% | 395,500 | 98億1789万 | +0.59% | - | 0.24 |
| 01/30 | 170 | 171 | 169 | 169 | 0% | 280,600 | 97億6014万 | 0% | - | 0.24 |
| 01/29 | 169 | 170 | 168 | 169 | 0% | 224,000 | 97億6014万 | 0% | - | 0.24 |
| 01/26 | 168 | 169 | 167 | 169 | +0.6% | 208,300 | 97億6014万 | 0% | - | 0.24 |
| 01/25 | 167 | 170 | 165 | 168 | +0.6% | 366,100 | 97億239万 | -1.18% | - | 0.24 |
| 01/24 | 168 | 168 | 166 | 167 | 0% | 282,300 | 96億4464万 | -1.76% | - | 0.24 |
| 01/23 | 170 | 171 | 167 | 167 | -1.18% | 448,700 | 96億4464万 | -1.76% | - | 0.24 |
| 01/22 | 167 | 169 | 166 | 169 | +2.42% | 331,800 | 97億6014万 | -0.59% | - | 0.24 |
| 01/19 | 166 | 166 | 164 | 165 | +0.61% | 325,400 | 95億2913万 | -2.37% | - | 0.24 |
| 01/18 | 165 | 166 | 163 | 164 | -0.61% | 423,900 | 94億7138万 | -2.96% | - | 0.24 |
| 01/17 | 167 | 169 | 165 | 165 | -1.2% | 444,200 | 95億2913万 | -2.94% | - | 0.24 |
| 01/16 | 171 | 171 | 167 | 167 | -1.76% | 320,700 | 96億4464万 | -1.76% | - | 0.24 |
| 01/15 | 170 | 170 | 169 | 170 | 0% | 275,900 | 98億1789万 | 0% | - | 0.24 |
| 01/12 | 174 | 174 | 169 | 170 | -1.16% | 539,100 | 98億1789万 | -0.58% | - | 0.24 |
| 01/11 | 174 | 175 | 171 | 172 | +0.58% | 633,700 | 99億3340万 | +0.58% | - | 0.25 |
| 01/10 | 175 | 175 | 171 | 171 | -1.72% | 313,800 | 98億7565万 | 0% | - | 0.25 |
| 01/09 | 171 | 174 | 170 | 174 | +1.75% | 430,000 | 100億4890万 | +1.16% | - | 0.25 |
| 01/05 | 174 | 174 | 170 | 171 | -0.58% | 336,300 | 98億7565万 | -0.58% | - | 0.25 |
| 01/04 | 171 | 174 | 170 | 172 | -1.15% | 266,300 | 99億3340万 | -0.58% | - | 0.25 |
| 2023 |
| 12/29 | 174 | 174 | 172 | 174 | 0% | 397,100 | 100億4890万 | +0.58% | - | 0.25 |
| 12/28 | 170 | 174 | 169 | 174 | +2.96% | 536,000 | 100億4890万 | 0% | - | 0.25 |
| 12/27 | 163 | 169 | 163 | 169 | +3.68% | 734,700 | 97億6014万 | -3.43% | - | 0.24 |
| 12/26 | 165 | 166 | 163 | 163 | -1.21% | 488,800 | 94億1363万 | -7.39% | - | 0.23 |
| 12/25 | 170 | 170 | 165 | 165 | -2.94% | 637,300 | 95億2913万 | -6.78% | - | 0.24 |
| 12/22 | 172 | 174 | 170 | 170 | -1.16% | 450,100 | 98億1789万 | -4.49% | - | 0.24 |
| 12/21 | 173 | 174 | 171 | 172 | -1.71% | 437,500 | 99億3340万 | -3.37% | - | 0.25 |
| 12/20 | 174 | 178 | 173 | 175 | +0.57% | 798,400 | 101億666万 | -2.23% | - | 0.25 |
| 12/19 | 169 | 175 | 169 | 174 | +2.35% | 649,000 | 100億4890万 | -2.79% | - | 0.25 |
| 12/18 | 170 | 171 | 168 | 170 | 0% | 419,500 | 98億1789万 | -5.56% | - | 0.24 |
| 12/15 | 167 | 170 | 166 | 170 | +2.41% | 457,200 | 98億1789万 | -5.56% | - | 0.24 |
| 12/14 | 168 | 169 | 165 | 166 | -0.6% | 679,500 | 95億8688万 | -8.29% | - | 0.24 |
| 12/13 | 164 | 169 | 163 | 167 | +1.83% | 661,800 | 96億4464万 | -8.24% | - | 0.24 |
| 12/12 | 169 | 169 | 163 | 164 | -2.38% | 820,000 | 94億7138万 | -10.38% | - | 0.24 |
| 12/11 | 169 | 170 | 166 | 168 | 0% | 549,300 | 97億239万 | -8.7% | - | 0.24 |
| 12/08 | 173 | 174 | 167 | 168 | -3.45% | 914,700 | 97億239万 | -9.68% | - | 0.24 |
| 12/07 | 179 | 179 | 174 | 174 | -2.79% | 737,700 | 100億4890万 | -6.95% | - | 0.25 |
| 12/06 | 175 | 180 | 175 | 179 | +1.7% | 602,200 | 103億3766万 | -4.79% | - | 0.26 |
| 12/05 | 177 | 179 | 176 | 176 | -0.56% | 400,100 | 101億6441万 | -6.38% | - | 0.25 |
| 12/04 | 179 | 180 | 176 | 177 | -1.67% | 865,500 | 102億2216万 | -6.35% | - | 0.25 |
| 12/01 | 182 | 183 | 179 | 180 | -1.64% | 689,200 | 103億9542万 | -4.76% | - | 0.26 |
| 11/30 | 185 | 185 | 182 | 183 | -1.08% | 431,000 | 105億6867万 | -3.68% | - | 0.26 |
| 11/29 | 187 | 188 | 185 | 185 | -0.54% | 288,700 | 106億8418万 | -2.63% | - | 0.27 |
| 11/28 | 189 | 189 | 186 | 186 | -0.53% | 224,000 | 107億4193万 | -2.11% | - | 0.27 |
| 11/27 | 191 | 191 | 187 | 187 | -2.09% | 272,400 | 107億9968万 | -1.58% | - | 0.27 |
| 11/24 | 190 | 191 | 189 | 191 | +0.53% | 203,100 | 110億3069万 | +0.53% | - | 0.27 |
| 11/22 | 189 | 191 | 189 | 190 | 0% | 179,000 | 109億7294万 | 0% | - | 0.27 |
| 11/21 | 189 | 191 | 189 | 190 | +0.53% | 298,900 | 109億7294万 | 0% | - | 0.27 |
| 11/20 | 188 | 191 | 187 | 189 | +1.07% | 702,300 | 109億1519万 | 0% | - | 0.27 |
| 11/17 | 184 | 187 | 184 | 187 | +1.63% | 338,700 | 107億9968万 | -1.58% | - | 0.27 |
| 11/16 | 188 | 188 | 184 | 184 | -2.13% | 376,100 | 106億2643万 | -3.16% | - | 0.26 |
| 11/15 | 186 | 188 | 185 | 188 | +2.17% | 313,200 | 108億5744万 | -1.05% | - | 0.27 |
| 11/14 | 186 | 186 | 183 | 184 | -0.54% | 234,000 | 106億2643万 | -3.66% | - | 0.26 |
| 11/13 | 188 | 188 | 184 | 185 | -1.6% | 417,000 | 106億8418万 | -3.14% | - | 0.27 |
| 11/10 | 187 | 189 | 186 | 188 | -1.05% | 596,200 | 108億5744万 | -1.57% | - | 0.27 |
| 11/09 | 189 | 193 | 181 | 190 | 0% | 1,147,600 | 109億7294万 | -0.52% | - | 0.27 |
| 11/08 | 195 | 196 | 189 | 190 | -3.06% | 374,400 | 109億7294万 | -1.04% | - | 0.27 |
| 11/07 | 196 | 197 | 194 | 196 | 0% | 189,500 | 113億1945万 | +2.08% | - | 0.28 |
