株価チャート
2023/10/03～2024/03/01
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 |
| 03/01 | 307,500 | 307,500 | 303,500 | 305,000 | -0.33% | 4,388 | - | -3.71% | - | - |
| 02/29 | 312,000 | 312,000 | 305,500 | 306,000 | -2.24% | 6,146 | - | -3.69% | - | - |
| 02/28 | 313,500 | 315,000 | 311,000 | 313,000 | +0.48% | 3,866 | - | -1.79% | - | - |
| 02/27 | 312,500 | 314,500 | 309,500 | 311,500 | +0.16% | 4,715 | - | -2.49% | - | - |
| 02/26 | 308,000 | 311,500 | 306,500 | 311,000 | +2.47% | 3,730 | - | -2.81% | - | - |
| 02/22 | 304,500 | 306,500 | 303,000 | 303,500 | -1.62% | 3,252 | - | -5.28% | - | - |
| 02/21 | 311,500 | 311,500 | 305,000 | 308,500 | +0.16% | 3,992 | - | -3.97% | - | - |
| 02/20 | 309,000 | 310,000 | 306,000 | 308,000 | +0.82% | 4,044 | - | -4.36% | - | - |
| 02/19 | 306,500 | 307,000 | 301,000 | 305,500 | +0.16% | 4,856 | - | -5.38% | - | - |
| 02/16 | 307,500 | 308,000 | 303,500 | 305,000 | -0.97% | 5,217 | - | -5.75% | - | - |
| 02/15 | 313,000 | 314,500 | 306,000 | 308,000 | -1.6% | 4,039 | - | -5.04% | - | - |
| 02/14 | 319,500 | 319,500 | 313,000 | 313,000 | -1.73% | 4,395 | - | -3.67% | - | - |
| 02/13 | 321,000 | 322,000 | 317,000 | 318,500 | +0.16% | 3,340 | - | -2.1% | - | - |
| 02/09 | 323,000 | 324,000 | 318,000 | 318,000 | -0.93% | 4,435 | - | -2.3% | - | - |
| 02/08 | 326,000 | 327,500 | 320,000 | 321,000 | -1.23% | 4,398 | - | -1.34% | - | - |
| 02/07 | 329,500 | 331,500 | 324,500 | 325,000 | -0.76% | 3,472 | - | -0.05% | - | - |
| 02/06 | 326,500 | 329,000 | 324,500 | 327,500 | +0.46% | 3,141 | - | +0.82% | - | - |
| 02/05 | 327,500 | 330,500 | 326,000 | 326,000 | +0.46% | 3,383 | - | +0.5% | - | - |
| 02/02 | 324,000 | 324,500 | 322,000 | 324,500 | +1.72% | 2,817 | - | +0.21% | - | - |
| 02/01 | 323,500 | 324,500 | 317,500 | 319,000 | -1.85% | 4,256 | - | -1.33% | - | - |
| 01/31 | 324,500 | 327,000 | 324,000 | 325,000 | +0.15% | 3,098 | - | +0.54% | - | - |
| 01/30 | 325,500 | 325,500 | 323,000 | 324,500 | -2.26% | 3,076 | - | +0.47% | - | - |
| 01/29 | 328,500 | 333,500 | 328,500 | 332,000 | +0.3% | 9,129 | - | +2.84% | - | - |
| 01/26 | 330,500 | 331,500 | 329,000 | 331,000 | +0.76% | 1,926 | - | +2.73% | - | - |
| 01/25 | 329,000 | 331,000 | 327,000 | 328,500 | -0.45% | 3,245 | - | +2.18% | - | - |
| 01/24 | 332,500 | 334,000 | 329,000 | 330,000 | 0% | 2,042 | - | +2.77% | - | - |
| 01/23 | 334,000 | 334,000 | 330,000 | 330,000 | -0.45% | 2,530 | - | +2.87% | - | - |
| 01/22 | 328,500 | 332,000 | 326,500 | 331,500 | +1.84% | 2,795 | - | +3.41% | - | - |
| 01/19 | 325,000 | 325,500 | 321,500 | 325,500 | +1.24% | 1,568 | - | +1.56% | - | - |
| 01/18 | 322,000 | 324,000 | 320,000 | 321,500 | -0.77% | 3,178 | - | +0.26% | - | - |
| 01/17 | 327,000 | 329,500 | 323,000 | 324,000 | -1.37% | 2,187 | - | +0.92% | - | - |
| 01/16 | 330,000 | 331,500 | 328,000 | 328,500 | 0% | 3,025 | - | +2.25% | - | - |
| 01/15 | 327,500 | 329,000 | 326,000 | 328,500 | +1.23% | 2,741 | - | +2.22% | - | - |
| 01/12 | 325,500 | 327,000 | 323,500 | 324,500 | +0.46% | 3,617 | - | +0.96% | - | - |
| 01/11 | 323,000 | 324,000 | 320,500 | 323,000 | +0.16% | 2,473 | - | +0.47% | - | - |
| 01/10 | 324,000 | 326,000 | 322,500 | 322,500 | -0.31% | 2,341 | - | +0.3% | - | - |
| 01/09 | 322,000 | 323,500 | 320,500 | 323,500 | +0.31% | 2,363 | - | +0.58% | - | - |
| 01/05 | 318,000 | 324,000 | 314,500 | 322,500 | +2.54% | 4,570 | - | +0.27% | - | - |
| 01/04 | 319,000 | 319,500 | 313,000 | 314,500 | -0.47% | 2,453 | - | -2.24% | - | - |
| 2023 |
| 12/29 | 316,500 | 317,500 | 315,000 | 316,000 | -0.32% | 1,567 | - | -1.91% | - | - |
| 12/28 | 317,000 | 318,000 | 312,500 | 317,000 | +0.32% | 2,896 | - | -1.72% | - | - |
| 12/27 | 314,500 | 316,000 | 312,500 | 316,000 | +1.28% | 2,862 | - | -2.16% | - | - |
| 12/26 | 311,000 | 313,000 | 310,000 | 312,000 | +0.16% | 1,690 | - | -3.52% | - | - |
| 12/25 | 317,000 | 317,000 | 311,500 | 311,500 | -2.04% | 2,310 | - | -3.88% | - | - |
| 12/22 | 319,500 | 320,500 | 315,500 | 318,000 | 0% | 2,256 | - | -2.11% | - | - |
| 12/21 | 318,000 | 320,000 | 317,000 | 318,000 | -0.78% | 2,388 | - | -2.27% | - | - |
| 12/20 | 313,500 | 321,000 | 313,500 | 320,500 | +1.26% | 2,803 | - | -1.64% | - | - |
| 12/19 | 313,500 | 317,000 | 310,000 | 316,500 | +1.12% | 3,549 | - | -2.97% | - | - |
| 12/18 | 319,000 | 319,000 | 311,500 | 313,000 | -1.88% | 7,199 | - | -4.14% | - | - |
| 12/15 | 323,500 | 323,500 | 317,500 | 319,000 | -0.93% | 7,114 | - | -2.45% | - | - |
| 12/14 | 324,500 | 325,500 | 320,500 | 322,000 | -0.77% | 2,685 | - | -1.58% | - | - |
| 12/13 | 328,500 | 329,500 | 324,000 | 324,500 | -1.67% | 2,491 | - | -0.92% | - | - |
| 12/12 | 330,000 | 332,000 | 328,500 | 330,000 | +0.15% | 1,713 | - | +0.63% | - | - |
| 12/11 | 331,000 | 331,000 | 328,500 | 329,500 | -0.45% | 1,796 | - | +0.41% | - | - |
| 12/08 | 330,000 | 331,000 | 328,000 | 331,000 | +0.3% | 4,051 | - | +0.83% | - | - |
| 12/07 | 330,000 | 331,500 | 328,000 | 330,000 | -0.3% | 1,734 | - | +0.57% | - | - |
| 12/06 | 329,500 | 332,500 | 329,000 | 331,000 | +0.61% | 1,719 | - | +0.9% | - | - |
| 12/05 | 326,500 | 329,500 | 326,000 | 329,000 | +0.61% | 1,375 | - | +0.33% | - | - |
| 12/04 | 327,500 | 327,500 | 324,500 | 327,000 | +0.93% | 1,941 | - | -0.32% | - | - |
| 12/01 | 323,500 | 326,000 | 322,500 | 324,000 | -0.31% | 3,632 | - | -1.18% | - | - |
| 11/30 | 324,500 | 326,500 | 320,000 | 325,000 | +0.46% | 4,965 | - | -0.91% | - | - |
| 11/29 | 323,500 | 327,000 | 323,000 | 323,500 | -0.15% | 3,017 | - | -1.35% | - | - |
| 11/28 | 327,500 | 327,500 | 323,500 | 324,000 | -0.61% | 3,276 | - | -1.21% | - | - |
| 11/27 | 326,500 | 328,000 | 325,000 | 326,000 | 0% | 2,317 | - | -0.69% | - | - |
| 11/24 | 326,500 | 328,500 | 326,000 | 326,000 | -0.46% | 1,311 | - | -0.79% | - | - |
| 11/22 | 328,500 | 328,500 | 324,500 | 327,500 | +0.46% | 2,133 | - | -0.41% | - | - |
| 11/21 | 328,500 | 329,000 | 325,500 | 326,000 | -1.06% | 2,721 | - | -0.92% | - | - |
| 11/20 | 333,500 | 334,000 | 329,500 | 329,500 | -0.45% | 2,019 | - | +0.12% | - | - |
| 11/17 | 332,000 | 333,000 | 329,500 | 331,000 | -0.15% | 1,781 | - | +0.52% | - | - |
| 11/16 | 330,000 | 332,500 | 329,500 | 331,500 | +0.61% | 1,738 | - | +0.62% | - | - |
| 11/15 | 329,500 | 331,500 | 328,500 | 329,500 | +0.15% | 2,047 | - | -0.03% | - | - |
| 11/14 | 325,500 | 329,500 | 324,000 | 329,000 | +1.39% | 2,856 | - | -0.24% | - | - |
| 11/13 | 326,500 | 328,500 | 324,000 | 324,500 | -0.15% | 1,889 | - | -1.67% | - | - |
| 11/10 | 323,500 | 325,000 | 322,500 | 325,000 | +0.62% | 3,206 | - | -1.69% | - | - |
| 11/09 | 329,000 | 329,000 | 323,000 | 323,000 | -2.27% | 3,096 | - | -2.41% | - | - |
| 11/08 | 335,000 | 335,500 | 329,500 | 330,500 | -1.34% | 2,088 | - | -0.27% | - | - |
| 11/07 | 335,500 | 337,000 | 331,000 | 335,000 | -0.15% | 4,498 | - | +1.07% | - | - |
| 11/06 | 339,000 | 339,000 | 334,000 | 335,500 | +0.75% | 3,091 | - | +1.17% | - | - |
| 11/02 | 330,000 | 333,000 | 329,000 | 333,000 | +1.83% | 3,575 | - | +0.49% | - | - |
| 11/01 | 332,000 | 334,000 | 325,000 | 327,000 | -0.46% | 5,478 | - | -1.4% | - | - |
| 10/31 | 326,000 | 331,500 | 326,000 | 328,500 | +0.31% | 3,543 | - | -1.02% | - | - |
| 10/30 | 329,000 | 329,500 | 325,500 | 327,500 | -1.36% | 2,583 | - | -1.36% | - | - |
| 10/27 | 329,500 | 334,000 | 327,500 | 332,000 | +2.79% | 5,058 | - | -0.05% | - | - |
| 10/26 | 326,500 | 329,000 | 322,000 | 323,000 | -1.07% | 3,784 | - | -2.81% | - | - |
| 10/25 | 323,500 | 327,000 | 323,000 | 326,500 | +0.93% | 3,391 | - | -1.92% | - | - |
| 10/24 | 325,500 | 327,500 | 323,500 | 323,500 | -0.46% | 4,097 | - | -2.96% | - | - |
| 10/23 | 331,000 | 331,500 | 324,000 | 325,000 | -1.81% | 2,974 | - | -2.66% | - | - |
| 10/20 | 333,000 | 333,000 | 330,500 | 331,000 | -1.05% | 2,342 | - | -0.96% | - | - |
| 10/19 | 335,000 | 341,000 | 333,000 | 334,500 | +0.75% | 4,911 | - | +0.07% | - | - |
| 10/18 | 331,000 | 334,500 | 331,000 | 332,000 | 0% | 1,694 | - | -0.75% | - | - |
| 10/17 | 327,000 | 334,000 | 327,000 | 332,000 | +1.22% | 2,472 | - | -0.87% | - | - |
| 10/16 | 334,500 | 337,000 | 327,000 | 328,000 | -1.94% | 4,288 | - | -2.19% | - | - |
| 10/13 | 335,000 | 338,000 | 333,500 | 334,500 | -0.15% | 4,653 | - | -0.46% | - | - |
| 10/12 | 337,500 | 337,500 | 335,000 | 335,000 | 0% | 2,880 | - | -0.44% | - | - |
| 10/11 | 335,000 | 336,500 | 333,500 | 335,000 | +0.15% | 3,600 | - | -0.61% | - | - |
| 10/10 | 336,000 | 336,000 | 331,000 | 334,500 | 0% | 4,962 | - | -0.98% | - | - |
| 10/06 | 339,500 | 341,500 | 334,000 | 334,500 | -1.18% | 4,452 | - | -1.17% | - | - |
| 10/05 | 336,000 | 339,500 | 335,000 | 338,500 | +1.2% | 4,817 | - | -0.18% | - | - |
| 10/04 | 333,000 | 336,000 | 331,500 | 334,500 | +0.15% | 5,751 | - | -1.61% | - | - |
| 10/03 | 335,500 | 336,000 | 331,500 | 334,000 | +0.6% | 3,603 | - | -2.06% | - | - |
