株価チャート
2023/11/13～2024/04/10
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 |
| 04/10 | 1,657 | 1,680 | 1,655 | 1,670 | +0.78% | 13,200 | 227億3031万 | -1.12% | 10.55 | 0.96 |
| 04/09 | 1,650 | 1,657 | 1,636 | 1,657 | +0.3% | 11,600 | 225億5337万 | -2.01% | 10.47 | 0.95 |
| 04/08 | 1,662 | 1,662 | 1,637 | 1,652 | -0.3% | 14,300 | 224億8532万 | -2.36% | 10.44 | 0.95 |
| 04/05 | 1,647 | 1,673 | 1,639 | 1,657 | +0.24% | 13,200 | 225億5337万 | -2.07% | 10.47 | 0.95 |
| 04/04 | 1,649 | 1,660 | 1,641 | 1,653 | +1.1% | 9,300 | 224億9893万 | -2.36% | 10.44 | 0.95 |
| 04/03 | 1,604 | 1,645 | 1,604 | 1,635 | +1.43% | 15,200 | 222億5393万 | -3.43% | 10.33 | 0.94 |
| 04/02 | 1,640 | 1,640 | 1,602 | 1,612 | -2.24% | 17,200 | 219億4088万 | -4.78% | 10.18 | 0.92 |
| 04/01 | 1,690 | 1,690 | 1,633 | 1,649 | -2.43% | 29,100 | 224億4448万 | -2.6% | 10.42 | 0.95 |
| 03/29 | 1,685 | 1,697 | 1,669 | 1,690 | +2.67% | 22,900 | 230億253万 | 0% | 10.68 | 0.97 |
| 03/28 | 1,650 | 1,680 | 1,643 | 1,646 | -3.86% | 86,500 | 224億365万 | -2.37% | 10.4 | 0.94 |
| 03/27 | 1,710 | 1,723 | 1,709 | 1,712 | +0.41% | 153,000 | 233億198万 | +1.66% | 10.81 | 0.98 |
| 03/26 | 1,715 | 1,719 | 1,702 | 1,705 | -0.53% | 51,100 | 232億670万 | +1.55% | 10.77 | 0.98 |
| 03/25 | 1,731 | 1,734 | 1,703 | 1,714 | -0.87% | 52,900 | 233億2920万 | +2.45% | 10.83 | 0.98 |
| 03/22 | 1,740 | 1,740 | 1,714 | 1,729 | -0.4% | 28,900 | 235億3336万 | +3.84% | 10.92 | 0.99 |
| 03/21 | 1,734 | 1,737 | 1,729 | 1,736 | +0.46% | 18,200 | 236億2864万 | +4.58% | 10.97 | 0.99 |
| 03/19 | 1,708 | 1,728 | 1,708 | 1,728 | +1.23% | 11,100 | 235億1975万 | +4.41% | 10.92 | 0.99 |
| 03/18 | 1,703 | 1,720 | 1,703 | 1,707 | +0.23% | 12,600 | 232億3392万 | +3.52% | 10.78 | 0.98 |
| 03/15 | 1,701 | 1,715 | 1,701 | 1,703 | +0.12% | 8,200 | 231億7948万 | +3.53% | 10.76 | 0.98 |
| 03/14 | 1,698 | 1,709 | 1,696 | 1,701 | +0.18% | 9,100 | 231億5225万 | +3.66% | 10.74 | 0.97 |
| 03/13 | 1,721 | 1,733 | 1,698 | 1,698 | -1.16% | 15,900 | 231億1142万 | +3.79% | 10.73 | 0.97 |
| 03/12 | 1,695 | 1,718 | 1,690 | 1,718 | +1.12% | 10,600 | 233億8364万 | +5.27% | 10.85 | 0.98 |
| 03/11 | 1,730 | 1,734 | 1,681 | 1,699 | -2.02% | 32,400 | 231億2503万 | +4.36% | 10.73 | 0.97 |
| 03/08 | 1,713 | 1,748 | 1,713 | 1,734 | +1.23% | 19,300 | 236億142万 | +6.84% | 10.95 | 0.99 |
| 03/07 | 1,711 | 1,731 | 1,711 | 1,713 | +0.29% | 12,100 | 233億1559万 | +6% | 10.82 | 0.98 |
| 03/06 | 1,718 | 1,729 | 1,706 | 1,708 | -0.41% | 60,100 | 232億4753万 | +6.02% | 10.79 | 0.98 |
| 03/05 | 1,692 | 1,732 | 1,691 | 1,715 | +1.36% | 21,800 | 233億4281万 | +6.79% | 10.83 | 0.98 |
| 03/04 | 1,769 | 1,785 | 1,689 | 1,692 | +2.61% | 49,100 | 230億2976万 | +5.68% | 10.69 | 0.97 |
| 03/01 | 1,674 | 1,676 | 1,635 | 1,649 | -1.55% | 18,900 | 224億4448万 | +3.32% | 10.42 | 0.95 |
| 02/29 | 1,653 | 1,682 | 1,648 | 1,675 | +1.21% | 13,200 | 227億9837万 | +5.21% | 10.58 | 0.96 |
| 02/28 | 1,643 | 1,682 | 1,643 | 1,655 | +1.47% | 16,800 | 225億2615万 | +4.28% | 10.45 | 0.95 |
| 02/27 | 1,625 | 1,641 | 1,615 | 1,631 | +1.12% | 16,900 | 221億9949万 | +2.97% | 10.3 | 0.93 |
| 02/26 | 1,613 | 1,630 | 1,610 | 1,613 | +1.45% | 13,500 | 219億5449万 | +2.09% | 10.19 | 0.92 |
| 02/22 | 1,602 | 1,605 | 1,581 | 1,590 | +0.38% | 7,400 | 216億4144万 | +0.76% | 10.04 | 0.91 |
| 02/21 | 1,586 | 1,594 | 1,568 | 1,584 | -0.38% | 8,900 | 215億5977万 | +0.51% | 10.01 | 0.91 |
| 02/20 | 1,599 | 1,600 | 1,578 | 1,590 | +0.19% | 13,700 | 216億4144万 | +1.02% | 10.04 | 0.91 |
| 02/19 | 1,557 | 1,587 | 1,556 | 1,587 | +2.65% | 11,500 | 216億60万 | +0.89% | 10.02 | 0.91 |
| 02/16 | 1,528 | 1,560 | 1,526 | 1,546 | +0.65% | 13,300 | 210億4255万 | -1.59% | 9.77 | 0.89 |
| 02/15 | 1,592 | 1,594 | 1,536 | 1,536 | -3.46% | 28,000 | 209億644万 | -2.23% | 9.7 | 0.88 |
| 02/14 | 1,608 | 1,608 | 1,591 | 1,591 | -0.81% | 8,100 | 216億5505万 | +1.34% | 10.05 | 0.91 |
| 02/13 | 1,598 | 1,604 | 1,590 | 1,604 | +0.88% | 7,500 | 218億3199万 | +2.3% | 10.13 | 0.92 |
| 02/09 | 1,608 | 1,608 | 1,590 | 1,590 | -0.25% | 6,700 | 216億4144万 | +1.66% | 10.04 | 0.91 |
| 02/08 | 1,608 | 1,608 | 1,592 | 1,594 | -0.38% | 8,400 | 216億9588万 | +2.18% | 10.07 | 0.91 |
| 02/07 | 1,601 | 1,607 | 1,597 | 1,600 | +0.06% | 7,600 | 217億7755万 | +2.89% | 10.11 | 0.92 |
| 02/06 | 1,594 | 1,608 | 1,594 | 1,599 | +0.25% | 8,900 | 217億6394万 | +3.23% | 10.1 | 0.92 |
| 02/05 | 1,602 | 1,607 | 1,592 | 1,595 | -0.44% | 12,600 | 217億949万 | +3.44% | 10.08 | 0.91 |
| 02/02 | 1,590 | 1,609 | 1,588 | 1,602 | +0.95% | 10,500 | 218億477万 | +4.3% | 10.12 | 0.92 |
| 02/01 | 1,572 | 1,605 | 1,572 | 1,587 | +1.41% | 12,100 | 216億60万 | +3.79% | 10.02 | 0.91 |
| 01/31 | 1,566 | 1,588 | 1,563 | 1,565 | 0% | 21,500 | 213億116万 | +2.83% | 9.89 | 0.9 |
| 01/30 | 1,626 | 1,628 | 1,565 | 1,565 | -2.43% | 58,000 | 213億116万 | +3.23% | 9.89 | 0.9 |
| 01/29 | 1,580 | 1,605 | 1,580 | 1,604 | +2.23% | 16,300 | 218億3199万 | +6.23% | 10.13 | 0.92 |
| 01/26 | 1,570 | 1,576 | 1,569 | 1,569 | 0% | 9,400 | 213億5561万 | +4.46% | 9.91 | 0.9 |
| 01/25 | 1,560 | 1,569 | 1,560 | 1,569 | +0.64% | 7,300 | 213億5561万 | +4.95% | 9.91 | 0.9 |
| 01/24 | 1,569 | 1,569 | 1,553 | 1,559 | -0.06% | 10,000 | 212億1950万 | +4.7% | 9.85 | 0.89 |
| 01/23 | 1,560 | 1,568 | 1,560 | 1,560 | 0% | 8,700 | 212億3311万 | +5.19% | 9.85 | 0.89 |
| 01/22 | 1,555 | 1,560 | 1,552 | 1,560 | +0.58% | 9,400 | 212億3311万 | +5.62% | 9.85 | 0.89 |
| 01/19 | 1,549 | 1,555 | 1,546 | 1,551 | +0.39% | 6,600 | 211億1061万 | +5.44% | 9.8 | 0.89 |
| 01/18 | 1,548 | 1,550 | 1,545 | 1,545 | +0.32% | 9,200 | 210億2894万 | +5.39% | 9.76 | 0.89 |
| 01/17 | 1,557 | 1,558 | 1,540 | 1,540 | -0.65% | 12,300 | 209億6089万 | +5.48% | 9.73 | 0.88 |
| 01/16 | 1,557 | 1,557 | 1,543 | 1,550 | -0.13% | 9,800 | 210億9700万 | +6.53% | 9.79 | 0.89 |
| 01/15 | 1,542 | 1,559 | 1,542 | 1,552 | +1.17% | 14,000 | 211億2422万 | +7.03% | 9.8 | 0.89 |
| 01/12 | 1,544 | 1,546 | 1,532 | 1,534 | -0.65% | 16,900 | 208億7922万 | +6.16% | 9.69 | 0.88 |
| 01/11 | 1,532 | 1,552 | 1,532 | 1,544 | +0.78% | 12,200 | 210億1533万 | +7.15% | 9.75 | 0.88 |
| 01/10 | 1,530 | 1,541 | 1,530 | 1,532 | +0.33% | 12,000 | 208億5200万 | +6.69% | 9.68 | 0.88 |
| 01/09 | 1,520 | 1,544 | 1,518 | 1,527 | +1.39% | 18,200 | 207億8395万 | +6.71% | 9.65 | 0.88 |
| 01/05 | 1,500 | 1,518 | 1,500 | 1,506 | +0.47% | 15,600 | 204億9812万 | +5.54% | 9.51 | 0.86 |
| 01/04 | 1,471 | 1,500 | 1,460 | 1,499 | +2.95% | 23,500 | 204億284万 | +5.27% | 9.47 | 0.86 |
| 2023 |
| 12/29 | 1,447 | 1,459 | 1,441 | 1,456 | +0.62% | 11,400 | 198億1757万 | +2.46% | 9.2 | 0.83 |
| 12/28 | 1,447 | 1,450 | 1,439 | 1,447 | +0.35% | 6,200 | 196億9507万 | +1.97% | 9.14 | 0.83 |
| 12/27 | 1,443 | 1,443 | 1,432 | 1,442 | +0.49% | 8,100 | 196億2701万 | +1.69% | 9.11 | 0.83 |
| 12/26 | 1,429 | 1,435 | 1,428 | 1,435 | +0.56% | 5,000 | 195億3174万 | +1.34% | 9.06 | 0.82 |
| 12/25 | 1,415 | 1,427 | 1,414 | 1,427 | +1.06% | 4,600 | 194億2285万 | +0.92% | 9.01 | 0.82 |
| 12/22 | 1,418 | 1,418 | 1,409 | 1,412 | 0% | 5,200 | 192億1868万 | -0.07% | 8.92 | 0.81 |
| 12/21 | 1,410 | 1,418 | 1,408 | 1,412 | 0% | 6,000 | 192億1868万 | 0% | 8.92 | 0.81 |
| 12/20 | 1,406 | 1,414 | 1,406 | 1,412 | +0.28% | 4,100 | 192億1868万 | +0.07% | 8.92 | 0.81 |
| 12/19 | 1,413 | 1,413 | 1,405 | 1,408 | +0.5% | 2,500 | 191億6424万 | -0.07% | 8.89 | 0.81 |
| 12/18 | 1,413 | 1,413 | 1,401 | 1,401 | -0.43% | 5,200 | 190億6896万 | -0.5% | 8.85 | 0.8 |
| 12/15 | 1,412 | 1,417 | 1,402 | 1,407 | -0.21% | 5,800 | 191億5063万 | 0% | 8.89 | 0.81 |
| 12/14 | 1,420 | 1,420 | 1,406 | 1,410 | 0% | 5,800 | 191億9146万 | +0.28% | 8.91 | 0.81 |
| 12/13 | 1,423 | 1,423 | 1,410 | 1,410 | -0.7% | 5,900 | 191億9146万 | +0.43% | 8.91 | 0.81 |
| 12/12 | 1,416 | 1,420 | 1,412 | 1,420 | +0.28% | 4,900 | 193億2757万 | +1.21% | 8.97 | 0.81 |
| 12/11 | 1,416 | 1,423 | 1,413 | 1,416 | +0.43% | 4,200 | 192億7313万 | +1.07% | 8.94 | 0.81 |
| 12/08 | 1,416 | 1,416 | 1,410 | 1,410 | -0.42% | 7,100 | 191億9146万 | +0.71% | 8.91 | 0.81 |
| 12/07 | 1,427 | 1,433 | 1,416 | 1,416 | -0.49% | 6,500 | 192億7313万 | +1.22% | 8.94 | 0.81 |
| 12/06 | 1,419 | 1,434 | 1,419 | 1,423 | +0.35% | 5,400 | 193億6841万 | +1.86% | 8.99 | 0.81 |
| 12/05 | 1,426 | 1,430 | 1,418 | 1,418 | -0.7% | 5,400 | 193億35万 | +1.72% | 8.96 | 0.81 |
| 12/04 | 1,420 | 1,432 | 1,420 | 1,428 | +0.56% | 3,800 | 194億3646万 | +2.51% | 9.02 | 0.82 |
| 12/01 | 1,418 | 1,435 | 1,417 | 1,420 | -0.35% | 3,500 | 193億2757万 | +2.08% | 8.97 | 0.81 |
| 11/30 | 1,414 | 1,425 | 1,412 | 1,425 | +0.49% | 2,400 | 193億9563万 | +2.52% | 9 | 0.82 |
| 11/29 | 1,427 | 1,429 | 1,412 | 1,418 | -0.21% | 3,300 | 193億35万 | +2.16% | 8.96 | 0.81 |
| 11/28 | 1,435 | 1,435 | 1,421 | 1,421 | -0.91% | 3,400 | 193億4118万 | +2.45% | 8.98 | 0.81 |
| 11/27 | 1,420 | 1,441 | 1,420 | 1,434 | +1.41% | 6,500 | 195億1813万 | +3.54% | 9.06 | 0.82 |
| 11/24 | 1,417 | 1,417 | 1,410 | 1,414 | +0.43% | 3,600 | 192億4591万 | +2.17% | 8.93 | 0.81 |
| 11/22 | 1,403 | 1,415 | 1,400 | 1,408 | +0.43% | 8,300 | 191億6424万 | +1.88% | 8.89 | 0.81 |
| 11/21 | 1,402 | 1,402 | 1,392 | 1,402 | +0.86% | 7,600 | 190億8257万 | +1.45% | 8.86 | 0.8 |
| 11/20 | 1,399 | 1,399 | 1,390 | 1,390 | -0.22% | 6,000 | 189億1924万 | +0.72% | 8.78 | 0.8 |
| 11/17 | 1,390 | 1,393 | 1,381 | 1,393 | +0.65% | 5,500 | 189億6008万 | +0.94% | 8.8 | 0.8 |
| 11/16 | 1,386 | 1,386 | 1,377 | 1,384 | 0% | 3,600 | 188億3758万 | +0.29% | 8.74 | 0.79 |
| 11/15 | 1,386 | 1,386 | 1,375 | 1,384 | +0.58% | 3,900 | 188億3758万 | +0.22% | 8.74 | 0.79 |
| 11/14 | 1,375 | 1,390 | 1,375 | 1,376 | -0.15% | 5,700 | 187億2869万 | -0.43% | 8.69 | 0.79 |
| 11/13 | 1,380 | 1,380 | 1,372 | 1,378 | -0.14% | 6,300 | 187億5591万 | -0.36% | 8.7 | 0.79 |
