株価チャート
2023/10/05～2024/03/05
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 |
| 03/05 | 3,873 | 3,889 | 3,802 | 3,803 | -2.79% | 773,700 | 6967億4701万 | -0.21% | 9.68 | 0.96 |
| 03/04 | 3,885 | 3,963 | 3,868 | 3,912 | +2.25% | 1,444,000 | 7167億1688万 | +2.52% | 9.96 | 0.98 |
| 03/01 | 3,758 | 3,838 | 3,741 | 3,826 | +2.77% | 1,275,400 | 7009億6083万 | +0.18% | 9.74 | 0.96 |
| 02/29 | 3,750 | 3,770 | 3,685 | 3,723 | -0.61% | 1,294,600 | 6820億9022万 | -2.64% | 9.48 | 0.94 |
| 02/28 | 3,735 | 3,778 | 3,709 | 3,746 | -0.16% | 938,300 | 6863億404万 | -2.35% | 9.54 | 0.94 |
| 02/27 | 3,782 | 3,791 | 3,745 | 3,752 | -0.69% | 606,000 | 6874億330万 | -2.57% | 9.55 | 0.94 |
| 02/26 | 3,880 | 3,892 | 3,778 | 3,778 | -1.92% | 692,200 | 6921億6676万 | -2.15% | 9.62 | 0.95 |
| 02/22 | 3,729 | 3,855 | 3,723 | 3,852 | +3.8% | 1,128,600 | 7057億2429万 | -0.44% | 9.81 | 0.97 |
| 02/21 | 3,699 | 3,728 | 3,679 | 3,711 | +0.16% | 582,300 | 6798億4309万 | -4.23% | 9.45 | 0.93 |
| 02/20 | 3,730 | 3,730 | 3,676 | 3,705 | +0.16% | 581,800 | 6787億4391万 | -4.66% | 9.43 | 0.93 |
| 02/19 | 3,706 | 3,717 | 3,677 | 3,699 | -0.83% | 657,400 | 6776億4473万 | -5.23% | 9.42 | 0.93 |
| 02/16 | 3,723 | 3,742 | 3,682 | 3,730 | +1.5% | 646,900 | 6833億2382万 | -4.82% | 9.5 | 0.94 |
| 02/15 | 3,761 | 3,782 | 3,636 | 3,675 | -1.05% | 1,163,800 | 6732億4800万 | -6.56% | 9.36 | 0.92 |
| 02/14 | 3,845 | 3,845 | 3,713 | 3,714 | -3.13% | 717,400 | 6803億9268万 | -5.88% | 9.46 | 0.93 |
| 02/13 | 3,864 | 3,864 | 3,781 | 3,834 | +0.68% | 839,800 | 7023億7628万 | -3.03% | 9.76 | 0.96 |
| 02/09 | 3,832 | 3,863 | 3,797 | 3,808 | +0.08% | 748,600 | 6976億1317万 | -3.69% | 9.7 | 0.96 |
| 02/08 | 3,741 | 3,812 | 3,711 | 3,805 | +1.77% | 971,100 | 6970億6358万 | -3.7% | 9.69 | 0.96 |
| 02/07 | 3,761 | 3,813 | 3,729 | 3,739 | -0.85% | 944,000 | 6849億7259万 | -5.27% | 9.52 | 0.94 |
| 02/06 | 3,869 | 3,869 | 3,768 | 3,771 | -3.95% | 1,124,400 | 6908億3489万 | -4.39% | 9.6 | 0.95 |
| 02/05 | 3,900 | 3,961 | 3,827 | 3,926 | +1.95% | 916,500 | 7192億3038万 | -0.38% | 10 | 0.99 |
| 02/02 | 3,935 | 3,962 | 3,850 | 3,851 | -1.43% | 757,400 | 7054億9063万 | -2.01% | 9.8 | 0.97 |
| 02/01 | 3,955 | 3,992 | 3,886 | 3,907 | -3.82% | 1,127,300 | 7157億4965万 | -0.38% | 9.95 | 0.98 |
| 01/31 | 3,960 | 4,082 | 3,951 | 4,062 | +2.42% | 1,188,400 | 7441億4514万 | +3.89% | 10.34 | 1.02 |
| 01/30 | 4,010 | 4,022 | 3,958 | 3,966 | -0.48% | 548,200 | 7265億5825万 | +1.88% | 10.1 | 1 |
| 01/29 | 3,933 | 3,985 | 3,933 | 3,985 | +1.32% | 507,600 | 7300億3899万 | +2.68% | 10.15 | 1 |
| 01/26 | 3,977 | 3,989 | 3,926 | 3,933 | -1.01% | 483,900 | 7205億1276万 | +1.68% | 10.01 | 0.99 |
| 01/25 | 3,958 | 3,980 | 3,907 | 3,973 | +0.4% | 662,500 | 7278億4063万 | +3.06% | 10.12 | 1 |
| 01/24 | 3,968 | 3,997 | 3,951 | 3,957 | -1.86% | 789,400 | 7249億948万 | +2.97% | 10.07 | 0.99 |
| 01/23 | 4,096 | 4,135 | 4,012 | 4,032 | -1.83% | 857,400 | 7386億4924万 | +5.25% | 10.27 | 1.01 |
| 01/22 | 4,049 | 4,126 | 4,049 | 4,107 | +2.29% | 735,700 | 7523億5614万 | +7.51% | 10.46 | 1.03 |
| 01/19 | 4,017 | 4,028 | 3,984 | 4,015 | +0.98% | 377,700 | 7355億277万 | +5.55% | 10.22 | 1.01 |
| 01/18 | 3,988 | 4,010 | 3,936 | 3,976 | -0.33% | 427,600 | 7283億5841万 | +4.91% | 10.12 | 1 |
| 01/17 | 4,002 | 4,060 | 3,986 | 3,989 | -0.28% | 665,800 | 7307億3987万 | +5.67% | 10.16 | 1 |
| 01/16 | 4,087 | 4,098 | 3,994 | 4,000 | -3.15% | 879,300 | 7327億5494万 | +6.24% | 10.18 | 1 |
| 01/15 | 4,061 | 4,130 | 4,046 | 4,130 | +1.28% | 438,300 | 7565億6948万 | +10.02% | 10.51 | 1.04 |
| 01/12 | 4,100 | 4,127 | 4,052 | 4,078 | -0.2% | 552,000 | 7470億4366万 | +9.18% | 10.38 | 1.02 |
| 01/11 | 4,044 | 4,106 | 4,040 | 4,086 | +1.79% | 577,900 | 7485億917万 | +9.93% | 10.4 | 1.03 |
| 01/10 | 3,914 | 4,037 | 3,903 | 4,014 | +2.69% | 842,700 | 7353億1959万 | +8.49% | 10.22 | 1.01 |
| 01/09 | 3,881 | 3,943 | 3,854 | 3,909 | +2.25% | 925,000 | 7160億8477万 | +6.14% | 9.95 | 0.98 |
| 01/05 | 3,772 | 3,848 | 3,770 | 3,823 | +2.41% | 696,600 | 7003億3054万 | +4.11% | 9.73 | 0.96 |
| 01/04 | 3,708 | 3,748 | 3,664 | 3,733 | +0.65% | 514,400 | 6838億4355万 | +1.88% | 9.5 | 0.94 |
| 2023 |
| 12/29 | 3,681 | 3,718 | 3,677 | 3,709 | +1.17% | 396,800 | 6794億4702万 | +1.31% | 9.49 | 0.96 |
| 12/28 | 3,680 | 3,698 | 3,655 | 3,666 | -0.7% | 255,200 | 6715億6990万 | +0.16% | 9.38 | 0.94 |
| 12/27 | 3,675 | 3,708 | 3,656 | 3,692 | +0.96% | 264,900 | 6763億3281万 | +0.87% | 9.45 | 0.95 |
| 12/26 | 3,650 | 3,667 | 3,631 | 3,657 | +0.19% | 266,100 | 6699億2121万 | -0.03% | 9.36 | 0.94 |
| 12/25 | 3,660 | 3,667 | 3,630 | 3,650 | +0.91% | 214,800 | 6686億3889万 | -0.3% | 9.34 | 0.94 |
| 12/22 | 3,624 | 3,644 | 3,603 | 3,617 | -0.22% | 354,600 | 6625億9366万 | -1.34% | 9.25 | 0.93 |
| 12/21 | 3,635 | 3,660 | 3,617 | 3,625 | -1.2% | 401,100 | 6640億5192万 | -1.23% | 9.27 | 0.93 |
| 12/20 | 3,671 | 3,704 | 3,657 | 3,669 | +0.03% | 415,400 | 6721億1213万 | -0.14% | 9.39 | 0.95 |
| 12/19 | 3,620 | 3,676 | 3,556 | 3,668 | +1.86% | 792,400 | 6719億2895万 | -0.14% | 9.38 | 0.94 |
| 12/18 | 3,645 | 3,646 | 3,557 | 3,601 | -2.12% | 614,900 | 6596億5543万 | -1.91% | 9.21 | 0.93 |
| 12/15 | 3,608 | 3,699 | 3,608 | 3,679 | +0.88% | 1,066,700 | 6739億4400万 | +0.19% | 9.41 | 0.95 |
| 12/14 | 3,779 | 3,779 | 3,635 | 3,647 | -2.75% | 616,400 | 6680億8202万 | -0.6% | 9.33 | 0.94 |
| 12/13 | 3,742 | 3,770 | 3,714 | 3,750 | +1.19% | 588,100 | 6869億5026万 | +2.32% | 9.59 | 0.97 |
| 12/12 | 3,719 | 3,740 | 3,705 | 3,706 | +1.15% | 520,900 | 6788億9004万 | +1.26% | 9.48 | 0.95 |
| 12/11 | 3,630 | 3,683 | 3,621 | 3,664 | +1.3% | 490,300 | 6711億9620万 | +0.16% | 9.37 | 0.94 |
| 12/08 | 3,696 | 3,696 | 3,611 | 3,617 | -3.19% | 845,900 | 6625億8642万 | -1.01% | 9.25 | 0.93 |
| 12/07 | 3,730 | 3,745 | 3,712 | 3,736 | +0.03% | 705,500 | 6843億8564万 | +2.3% | 9.56 | 0.96 |
| 12/06 | 3,650 | 3,748 | 3,635 | 3,735 | +2.64% | 464,300 | 6842億246万 | +2.53% | 9.56 | 0.96 |
| 12/05 | 3,649 | 3,699 | 3,625 | 3,639 | -0.11% | 419,300 | 6666億1653万 | +0.25% | 9.31 | 0.94 |
| 12/04 | 3,627 | 3,653 | 3,598 | 3,643 | +0.11% | 780,500 | 6673億4928万 | +0.55% | 9.32 | 0.94 |
| 12/01 | 3,616 | 3,652 | 3,607 | 3,639 | +0.97% | 812,400 | 6666億1653万 | +0.44% | 9.31 | 0.94 |
| 11/30 | 3,609 | 3,618 | 3,530 | 3,604 | -0.47% | 1,309,900 | 6602億500万 | -0.58% | 9.22 | 0.93 |
| 11/29 | 3,618 | 3,657 | 3,612 | 3,621 | -0.66% | 506,300 | 6633億1917万 | -0.17% | 9.26 | 0.93 |
| 11/28 | 3,682 | 3,687 | 3,623 | 3,645 | +0.03% | 489,200 | 6677億1565万 | +0.41% | 9.33 | 0.94 |
| 11/27 | 3,709 | 3,716 | 3,640 | 3,644 | -0.84% | 459,300 | 6675億3246万 | +0.33% | 9.32 | 0.94 |
| 11/24 | 3,727 | 3,727 | 3,671 | 3,675 | +0.11% | 339,900 | 6732億1125万 | +1.16% | 9.4 | 0.95 |
| 11/22 | 3,648 | 3,702 | 3,640 | 3,671 | +0.55% | 424,300 | 6724億7851万 | +1.02% | 9.39 | 0.95 |
| 11/21 | 3,729 | 3,729 | 3,612 | 3,651 | -2.09% | 614,100 | 6686億9721万 | +0.38% | 9.34 | 0.94 |
| 11/20 | 3,788 | 3,806 | 3,728 | 3,729 | -1.11% | 489,300 | 6829億8326万 | +2.47% | 9.54 | 0.96 |
| 11/17 | 3,744 | 3,780 | 3,733 | 3,771 | +1.34% | 583,700 | 6906億7575万 | +3.54% | 9.65 | 0.97 |
| 11/16 | 3,704 | 3,761 | 3,675 | 3,721 | +0.16% | 495,500 | 6815億1803万 | +2.06% | 9.52 | 0.96 |
| 11/15 | 3,718 | 3,735 | 3,689 | 3,715 | +1.84% | 451,800 | 6804億1910万 | +1.78% | 9.5 | 0.96 |
| 11/14 | 3,672 | 3,675 | 3,616 | 3,648 | +0.55% | 441,800 | 6681億4775万 | -0.22% | 9.33 | 0.94 |
| 11/13 | 3,670 | 3,683 | 3,610 | 3,628 | +0.39% | 498,000 | 6644億8466万 | -0.9% | 9.28 | 0.93 |
| 11/10 | 3,588 | 3,622 | 3,572 | 3,614 | +0.11% | 418,100 | 6619億2049万 | -1.36% | 9.24 | 0.93 |
| 11/09 | 3,590 | 3,617 | 3,530 | 3,610 | +1.86% | 547,600 | 6611億8787万 | -1.45% | 9.23 | 0.93 |
| 11/08 | 3,671 | 3,681 | 3,535 | 3,544 | -2.05% | 645,200 | 6490億9967万 | -3.41% | 9.07 | 0.91 |
| 11/07 | 3,684 | 3,701 | 3,605 | 3,618 | -1.34% | 746,600 | 6626億5311万 | -1.58% | 9.25 | 0.93 |
| 11/06 | 3,624 | 3,690 | 3,609 | 3,667 | +3.06% | 840,600 | 6716億2768万 | -0.41% | 9.38 | 0.94 |
| 11/02 | 3,645 | 3,665 | 3,558 | 3,558 | -0.48% | 953,200 | 6516億6384万 | -3.47% | 9.1 | 0.92 |
| 11/01 | 3,575 | 3,602 | 3,537 | 3,575 | +2% | 1,338,100 | 6547億7746万 | -3.27% | 9.14 | 0.92 |
| 10/31 | 3,430 | 3,517 | 3,405 | 3,505 | +3% | 1,390,900 | 6419億5665万 | -5.4% | 8.97 | 0.9 |
| 10/30 | 3,427 | 3,455 | 3,371 | 3,403 | -2.27% | 2,927,900 | 6232億7488万 | -8.5% | 8.7 | 0.88 |
| 10/27 | 3,440 | 3,500 | 3,418 | 3,482 | -4.08% | 2,087,500 | 6377億4409万 | -6.85% | 8.91 | 0.9 |
| 10/26 | 3,672 | 3,685 | 3,581 | 3,630 | -2.02% | 997,500 | 6648億5096万 | -3.28% | 9.29 | 0.93 |
| 10/25 | 3,670 | 3,733 | 3,653 | 3,705 | +1.51% | 860,600 | 6785億8755万 | -1.57% | 9.48 | 0.95 |
| 10/24 | 3,637 | 3,669 | 3,565 | 3,650 | -1.06% | 892,600 | 6685億1406万 | -3.31% | 9.34 | 0.94 |
| 10/23 | 3,675 | 3,723 | 3,674 | 3,689 | +0.05% | 537,900 | 6755億6855万 | -2.51% | 9.43 | 0.95 |
| 10/20 | 3,655 | 3,730 | 3,608 | 3,687 | +0.27% | 387,700 | 6752億228万 | -2.67% | 9.43 | 0.95 |
| 10/19 | 3,663 | 3,705 | 3,654 | 3,677 | -0.92% | 700,900 | 6733億7098万 | -2.96% | 9.4 | 0.95 |
| 10/18 | 3,725 | 3,769 | 3,681 | 3,711 | -0.46% | 754,900 | 6795億9742万 | -2.08% | 9.49 | 0.96 |
| 10/17 | 3,722 | 3,757 | 3,710 | 3,728 | +0.59% | 456,600 | 6827億1064万 | -1.58% | 9.53 | 0.96 |
| 10/16 | 3,774 | 3,778 | 3,685 | 3,706 | -2.55% | 448,400 | 6786億8177万 | -2.27% | 9.48 | 0.95 |
| 10/13 | 3,800 | 3,842 | 3,777 | 3,803 | -1.68% | 537,800 | 6964億4543万 | +0.11% | 9.73 | 0.98 |
| 10/12 | 3,870 | 3,878 | 3,835 | 3,868 | +1.1% | 434,000 | 7083億4891万 | +1.76% | 9.89 | 1 |
| 10/11 | 3,880 | 3,890 | 3,814 | 3,826 | -0.83% | 542,300 | 7006億5743万 | +0.74% | 9.79 | 0.99 |
| 10/10 | 3,813 | 3,869 | 3,797 | 3,858 | +2.04% | 814,600 | 7065億1761万 | +1.63% | 9.87 | 0.99 |
| 10/06 | 3,723 | 3,812 | 3,720 | 3,781 | +1.72% | 540,900 | 6924億1656万 | -0.24% | 9.67 | 0.97 |
| 10/05 | 3,604 | 3,728 | 3,589 | 3,717 | +3.97% | 764,700 | 6806億9620万 | -1.8% | 9.51 | 0.96 |
