株価チャート
2023/10/12～2024/03/11
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 |
| 03/11 | 1,270 | 1,271 | 1,245 | 1,256 | -1.18% | 58,000 | 383億1215万 | -1.49% | 19.54 | 1.53 |
| 03/08 | 1,250 | 1,272 | 1,250 | 1,271 | +1.03% | 103,100 | 387億6970万 | -0.31% | 19.78 | 1.55 |
| 03/07 | 1,270 | 1,271 | 1,253 | 1,258 | +0.24% | 101,200 | 383億7316万 | -1.41% | 19.57 | 1.54 |
| 03/06 | 1,264 | 1,268 | 1,255 | 1,255 | -1.49% | 139,400 | 382億8165万 | -1.57% | 19.53 | 1.53 |
| 03/05 | 1,267 | 1,274 | 1,256 | 1,274 | +0.31% | 70,300 | 388億6121万 | -0.08% | 19.82 | 1.56 |
| 03/04 | 1,308 | 1,308 | 1,269 | 1,270 | -1.24% | 120,300 | 387億3920万 | -0.24% | 19.76 | 1.55 |
| 03/01 | 1,300 | 1,306 | 1,275 | 1,286 | -1.53% | 101,700 | 392億2725万 | +1.1% | 20.01 | 1.57 |
| 02/29 | 1,323 | 1,323 | 1,304 | 1,306 | +0.69% | 89,100 | 398億3732万 | +2.92% | 20.32 | 1.6 |
| 02/28 | 1,344 | 1,344 | 1,295 | 1,297 | -1.74% | 96,400 | 395億6279万 | +2.45% | 20.18 | 1.58 |
| 02/27 | 1,309 | 1,330 | 1,309 | 1,320 | +0.99% | 52,500 | 402億6436万 | +4.43% | 20.54 | 1.61 |
| 02/26 | 1,307 | 1,308 | 1,295 | 1,307 | +1.4% | 34,200 | 398億6782万 | +3.73% | 20.34 | 1.6 |
| 02/22 | 1,283 | 1,291 | 1,276 | 1,289 | +0.47% | 26,000 | 393億1876万 | +2.63% | 20.06 | 1.57 |
| 02/21 | 1,277 | 1,292 | 1,272 | 1,283 | +0.79% | 33,400 | 391億3574万 | +2.39% | 19.96 | 1.57 |
| 02/20 | 1,280 | 1,286 | 1,273 | 1,273 | -0.7% | 18,400 | 388億3071万 | +1.84% | 19.81 | 1.55 |
| 02/19 | 1,272 | 1,282 | 1,268 | 1,282 | +0.94% | 22,300 | 391億524万 | +2.72% | 19.95 | 1.57 |
| 02/16 | 1,250 | 1,272 | 1,250 | 1,270 | +2.09% | 25,800 | 387億3920万 | +2.01% | 19.76 | 1.55 |
| 02/15 | 1,262 | 1,262 | 1,242 | 1,244 | -1.03% | 22,200 | 379億4611万 | +0.08% | 19.36 | 1.52 |
| 02/14 | 1,276 | 1,276 | 1,247 | 1,257 | -1.57% | 33,700 | 383億4266万 | +1.21% | 19.56 | 1.54 |
| 02/13 | 1,260 | 1,283 | 1,260 | 1,277 | +2% | 44,800 | 389億5272万 | +2.9% | 19.87 | 1.56 |
| 02/09 | 1,251 | 1,256 | 1,238 | 1,252 | -0.24% | 37,800 | 381億9014万 | +1.05% | 19.48 | 1.53 |
| 02/08 | 1,258 | 1,264 | 1,246 | 1,255 | -0.4% | 32,200 | 382億8165万 | +1.46% | 19.53 | 1.53 |
| 02/07 | 1,270 | 1,271 | 1,258 | 1,260 | -0.79% | 26,300 | 384億3417万 | +2.02% | 19.61 | 1.54 |
| 02/06 | 1,279 | 1,279 | 1,266 | 1,270 | -0.7% | 24,100 | 387億3920万 | +3.17% | 19.76 | 1.55 |
| 02/05 | 1,280 | 1,283 | 1,271 | 1,279 | +0.55% | 21,500 | 390億1373万 | +4.24% | 19.9 | 1.56 |
| 02/02 | 1,286 | 1,287 | 1,268 | 1,272 | -0.31% | 22,500 | 388億21万 | +4.09% | 19.79 | 1.55 |
| 02/01 | 1,278 | 1,286 | 1,273 | 1,276 | -0.16% | 30,400 | 389億2222万 | +4.85% | 19.85 | 1.56 |
| 01/31 | 1,260 | 1,278 | 1,246 | 1,278 | +2.4% | 28,600 | 389億8323万 | +5.53% | 19.89 | 1.56 |
| 01/30 | 1,259 | 1,262 | 1,248 | 1,248 | -0.56% | 22,500 | 380億6813万 | +3.57% | 19.42 | 1.52 |
| 01/29 | 1,248 | 1,255 | 1,238 | 1,255 | +2.62% | 36,600 | 382億8165万 | +4.58% | 19.53 | 1.53 |
| 01/26 | 1,240 | 1,240 | 1,223 | 1,223 | -1.37% | 33,000 | 373億554万 | +2.43% | 19.03 | 1.49 |
| 01/25 | 1,228 | 1,240 | 1,227 | 1,240 | +1.31% | 20,800 | 378億2410万 | +4.2% | 19.29 | 1.51 |
| 01/24 | 1,239 | 1,239 | 1,223 | 1,224 | -0.57% | 22,800 | 373億3605万 | +3.29% | 19.05 | 1.5 |
| 01/23 | 1,248 | 1,248 | 1,231 | 1,231 | -0.73% | 28,400 | 375億4957万 | +4.23% | 19.15 | 1.5 |
| 01/22 | 1,211 | 1,240 | 1,211 | 1,240 | +2.65% | 22,200 | 378億2410万 | +5.35% | 19.29 | 1.51 |
| 01/19 | 1,213 | 1,213 | 1,202 | 1,208 | -0.25% | 24,900 | 368億4799万 | +2.98% | 18.8 | 1.48 |
| 01/18 | 1,211 | 1,217 | 1,207 | 1,211 | 0% | 19,000 | 369億3950万 | +3.42% | 18.84 | 1.48 |
| 01/17 | 1,229 | 1,231 | 1,211 | 1,211 | -0.25% | 25,800 | 369億3950万 | +3.68% | 18.84 | 1.48 |
| 01/16 | 1,227 | 1,227 | 1,212 | 1,214 | -0.65% | 17,700 | 370億3101万 | +4.12% | 18.89 | 1.48 |
| 01/15 | 1,206 | 1,224 | 1,203 | 1,222 | +1.33% | 23,100 | 372億7504万 | +4.89% | 19.01 | 1.49 |
| 01/12 | 1,227 | 1,232 | 1,200 | 1,206 | -1.63% | 38,400 | 367億8699万 | +3.79% | 18.77 | 1.47 |
| 01/11 | 1,228 | 1,229 | 1,213 | 1,226 | +0.16% | 29,800 | 373億9705万 | +5.6% | 19.08 | 1.5 |
| 01/10 | 1,226 | 1,228 | 1,216 | 1,224 | -0.16% | 26,500 | 373億3605万 | +5.52% | 19.05 | 1.5 |
| 01/09 | 1,225 | 1,235 | 1,219 | 1,226 | +1.16% | 33,600 | 373億9705万 | +5.78% | 19.08 | 1.5 |
| 01/05 | 1,219 | 1,223 | 1,209 | 1,212 | 0% | 26,700 | 369億7001万 | +4.75% | 18.86 | 1.48 |
| 01/04 | 1,200 | 1,213 | 1,192 | 1,212 | +1.34% | 28,800 | 369億7001万 | +4.75% | 18.86 | 1.48 |
| 2023 |
| 12/29 | 1,186 | 1,197 | 1,175 | 1,196 | +1.27% | 35,600 | 364億8195万 | +3.37% | 18.61 | 1.5 |
| 12/28 | 1,158 | 1,183 | 1,154 | 1,181 | +1.99% | 37,400 | 360億2440万 | +1.99% | 18.38 | 1.49 |
| 12/27 | 1,155 | 1,158 | 1,140 | 1,158 | +0.61% | 29,400 | 353億2283万 | -0.17% | 18.02 | 1.46 |
| 12/26 | 1,148 | 1,154 | 1,143 | 1,151 | +0.79% | 29,600 | 351億930万 | -0.95% | 17.91 | 1.45 |
| 12/25 | 1,142 | 1,145 | 1,134 | 1,142 | +0.97% | 19,600 | 348億3478万 | -1.97% | 17.77 | 1.44 |
| 12/22 | 1,126 | 1,133 | 1,126 | 1,131 | +0.44% | 14,800 | 344億9924万 | -3.25% | 17.6 | 1.42 |
| 12/21 | 1,129 | 1,129 | 1,117 | 1,126 | -0.35% | 14,900 | 343億4672万 | -4.01% | 17.52 | 1.42 |
| 12/20 | 1,115 | 1,136 | 1,115 | 1,130 | +1.44% | 16,000 | 344億6874万 | -3.99% | 17.58 | 1.42 |
| 12/19 | 1,120 | 1,120 | 1,109 | 1,114 | -0.09% | 18,500 | 339億8068万 | -5.59% | 17.33 | 1.4 |
| 12/18 | 1,114 | 1,115 | 1,101 | 1,115 | -0.36% | 28,800 | 340億1119万 | -5.75% | 17.35 | 1.4 |
| 12/15 | 1,118 | 1,125 | 1,116 | 1,119 | -0.09% | 24,100 | 341億3320万 | -5.81% | 17.41 | 1.41 |
| 12/14 | 1,137 | 1,137 | 1,118 | 1,120 | -1.67% | 25,700 | 341億6370万 | -5.96% | 17.43 | 1.41 |
| 12/13 | 1,140 | 1,144 | 1,137 | 1,139 | -0.09% | 18,700 | 347億4327万 | -4.53% | 17.72 | 1.43 |
| 12/12 | 1,148 | 1,151 | 1,138 | 1,140 | -0.96% | 19,000 | 347億7377万 | -4.6% | 17.74 | 1.43 |
| 12/11 | 1,168 | 1,172 | 1,136 | 1,151 | +1.05% | 30,100 | 351億930万 | -3.84% | 17.91 | 1.45 |
| 12/08 | 1,148 | 1,154 | 1,132 | 1,139 | -1.47% | 44,700 | 347億4327万 | -4.85% | 17.72 | 1.43 |
| 12/07 | 1,175 | 1,175 | 1,154 | 1,156 | -1.78% | 20,200 | 352億6182万 | -3.43% | 17.99 | 1.45 |
| 12/06 | 1,166 | 1,182 | 1,166 | 1,177 | +0.94% | 15,200 | 359億239万 | -1.59% | 18.31 | 1.48 |
| 12/05 | 1,184 | 1,192 | 1,163 | 1,166 | -1.6% | 22,400 | 355億6685万 | -2.18% | 18.14 | 1.47 |
| 12/04 | 1,188 | 1,193 | 1,176 | 1,185 | -0.5% | 14,300 | 361億4642万 | -0.34% | 18.44 | 1.49 |
| 12/01 | 1,195 | 1,196 | 1,188 | 1,191 | -0.08% | 11,600 | 363億2944万 | +0.51% | 18.53 | 1.5 |
| 11/30 | 1,187 | 1,192 | 1,178 | 1,192 | -0.17% | 12,400 | 363億5994万 | +0.93% | 18.55 | 1.5 |
| 11/29 | 1,185 | 1,200 | 1,185 | 1,194 | -0.33% | 11,900 | 364億2095万 | +1.53% | 18.58 | 1.5 |
| 11/28 | 1,200 | 1,210 | 1,181 | 1,198 | -0.58% | 24,300 | 365億4296万 | +2.22% | 18.64 | 1.51 |
| 11/27 | 1,229 | 1,229 | 1,205 | 1,205 | -2.03% | 20,300 | 367億5648万 | +3.26% | 18.75 | 1.52 |
| 11/24 | 1,221 | 1,236 | 1,221 | 1,230 | +0.74% | 15,500 | 375億1907万 | +5.85% | 19.14 | 1.55 |
| 11/22 | 1,219 | 1,233 | 1,216 | 1,221 | +0.16% | 14,500 | 372億4454万 | +5.62% | 19 | 1.54 |
| 11/21 | 1,233 | 1,241 | 1,217 | 1,219 | -0.89% | 19,900 | 371億8353万 | +6% | 18.97 | 1.53 |
| 11/20 | 1,237 | 1,245 | 1,228 | 1,230 | -0.49% | 28,700 | 375億1907万 | +7.52% | 19.14 | 1.55 |
| 11/17 | 1,220 | 1,237 | 1,220 | 1,236 | +1.31% | 25,500 | 377億209万 | +8.61% | 19.23 | 1.55 |
| 11/16 | 1,224 | 1,225 | 1,215 | 1,220 | -0.49% | 22,400 | 372億1403万 | +7.77% | 18.98 | 1.53 |
| 11/15 | 1,212 | 1,226 | 1,206 | 1,226 | +1.49% | 33,100 | 373億9705万 | +8.88% | 19.08 | 1.54 |
| 11/14 | 1,210 | 1,216 | 1,205 | 1,208 | -0.17% | 16,100 | 368億4799万 | +7.76% | 18.8 | 1.52 |
| 11/13 | 1,219 | 1,219 | 1,202 | 1,210 | -0.49% | 19,000 | 369億900万 | +8.42% | 18.83 | 1.52 |
| 11/10 | 1,208 | 1,223 | 1,198 | 1,216 | +0.91% | 39,600 | 370億9202万 | +9.55% | 18.92 | 1.53 |
| 11/09 | 1,172 | 1,208 | 1,169 | 1,205 | +2.29% | 44,200 | 367億5648万 | +9.15% | 18.75 | 1.52 |
| 11/08 | 1,194 | 1,194 | 1,178 | 1,178 | -0.93% | 45,100 | 359億3289万 | +7.29% | 18.33 | 1.48 |
| 11/07 | 1,180 | 1,194 | 1,176 | 1,189 | +0.34% | 39,800 | 362億6843万 | +8.68% | 18.5 | 1.5 |
| 11/06 | 1,162 | 1,185 | 1,157 | 1,185 | +3.04% | 56,600 | 361億4642万 | +8.72% | 18.44 | 1.49 |
| 11/02 | 1,141 | 1,155 | 1,133 | 1,150 | +0.97% | 38,800 | 350億7880万 | +5.89% | 17.89 | 1.45 |
| 11/01 | 1,120 | 1,139 | 1,120 | 1,139 | +1.88% | 41,400 | 347億4327万 | +4.98% | 17.72 | 1.43 |
| 10/31 | 1,098 | 1,118 | 1,097 | 1,118 | +2.57% | 31,600 | 341億270万 | +3.23% | 17.4 | 1.41 |
| 10/30 | 1,096 | 1,099 | 1,076 | 1,090 | -0.64% | 132,800 | 332億4860万 | +0.74% | 16.96 | 1.37 |
| 10/27 | 1,091 | 1,098 | 1,084 | 1,097 | +1.39% | 21,000 | 334億6213万 | +1.29% | 17.07 | 1.38 |
| 10/26 | 1,088 | 1,099 | 1,081 | 1,082 | -0.46% | 27,500 | 330億458万 | 0% | 16.84 | 1.36 |
| 10/25 | 1,081 | 1,093 | 1,077 | 1,087 | +0.93% | 26,900 | 331億5709万 | +0.37% | 16.91 | 1.37 |
| 10/24 | 1,080 | 1,081 | 1,058 | 1,077 | 0% | 25,300 | 328億5206万 | -0.65% | 16.76 | 1.35 |
| 10/23 | 1,090 | 1,090 | 1,077 | 1,077 | -0.65% | 17,900 | 328億5206万 | -0.83% | 16.76 | 1.35 |
| 10/20 | 1,082 | 1,086 | 1,074 | 1,084 | +0.84% | 12,700 | 330億6558万 | -0.37% | 16.87 | 1.36 |
| 10/19 | 1,071 | 1,083 | 1,067 | 1,075 | +0.09% | 14,100 | 327億9105万 | -1.29% | 16.73 | 1.35 |
| 10/18 | 1,071 | 1,074 | 1,063 | 1,074 | +0.28% | 14,400 | 327億6055万 | -1.47% | 16.71 | 1.35 |
| 10/17 | 1,072 | 1,077 | 1,064 | 1,071 | +0.28% | 17,300 | 326億6904万 | -1.92% | 16.67 | 1.35 |
| 10/16 | 1,066 | 1,074 | 1,064 | 1,068 | -0.93% | 18,400 | 325億7753万 | -2.29% | 16.62 | 1.34 |
| 10/13 | 1,077 | 1,084 | 1,074 | 1,078 | -1.1% | 14,500 | 328億8256万 | -1.55% | 16.77 | 1.36 |
| 10/12 | 1,075 | 1,090 | 1,071 | 1,090 | +1.21% | 21,800 | 332億4860万 | -0.64% | 16.96 | 1.37 |
