株価チャート
2023/10/31～2024/03/29
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 |
| 03/29 | 130 | 136 | 129 | 134 | +3.88% | 5,381,900 | 405億1482万 | +3.88% | 21.67 | 0.7 |
| 03/28 | 129 | 132 | 128 | 129 | 0% | 2,861,900 | 390億307万 | +0.78% | 20.86 | 0.68 |
| 03/27 | 128 | 132 | 127 | 129 | +0.78% | 3,138,900 | 390億307万 | +1.57% | 20.86 | 0.68 |
| 03/26 | 129 | 131 | 127 | 128 | -0.78% | 1,960,500 | 387億72万 | +0.79% | 20.7 | 0.67 |
| 03/25 | 127 | 130 | 126 | 129 | +0.78% | 3,796,600 | 390億307万 | +1.57% | 20.86 | 0.68 |
| 03/22 | 131 | 132 | 127 | 128 | -1.54% | 4,841,100 | 387億72万 | +1.59% | 20.7 | 0.67 |
| 03/21 | 130 | 132 | 128 | 130 | +1.56% | 3,670,300 | 393億542万 | +4% | 21.02 | 0.68 |
| 03/19 | 127 | 131 | 126 | 128 | +2.4% | 5,464,600 | 387億72万 | +2.4% | 20.7 | 0.67 |
| 03/18 | 126 | 128 | 124 | 125 | 0% | 5,054,800 | 377億9368万 | +0.81% | 20.21 | 0.66 |
| 03/15 | 130 | 130 | 122 | 125 | -4.58% | 10,639,500 | 377億9368万 | 0% | 20.21 | 0.66 |
| 03/14 | 132 | 136 | 131 | 131 | -0.76% | 5,110,100 | 396億777万 | +4.8% | 21.18 | 0.69 |
| 03/13 | 139 | 143 | 130 | 132 | -4.35% | 7,722,600 | 399億1012万 | +6.45% | 21.34 | 0.69 |
| 03/12 | 143 | 143 | 133 | 138 | -2.82% | 8,000,700 | 417億2422万 | +11.29% | 22.31 | 0.72 |
| 03/11 | 156 | 158 | 135 | 142 | -11.25% | 21,778,300 | 429億3362万 | +14.52% | 22.96 | 0.74 |
| 03/08 | 145 | 162 | 139 | 160 | +10.34% | 32,682,800 | 483億7591万 | +30.08% | 25.87 | 0.84 |
| 03/07 | 125 | 149 | 125 | 145 | +16.94% | 36,613,600 | 438億4067万 | +18.85% | 23.44 | 0.76 |
| 03/06 | 118 | 125 | 118 | 124 | +3.33% | 6,313,000 | 374億9133万 | +2.48% | 20.05 | 0.65 |
| 03/05 | 116 | 121 | 114 | 120 | +2.56% | 5,092,900 | 362億8193万 | -0.83% | 19.4 | 0.63 |
| 03/04 | 125 | 125 | 116 | 117 | -7.87% | 6,812,100 | 353億7488万 | -3.31% | 18.92 | 0.61 |
| 03/01 | 123 | 128 | 122 | 127 | +3.25% | 4,079,200 | 383億9838万 | +4.1% | 20.53 | 0.67 |
| 02/29 | 121 | 124 | 119 | 123 | +1.65% | 2,216,600 | 371億8898万 | +0.82% | 19.89 | 0.65 |
| 02/28 | 120 | 123 | 120 | 121 | +0.83% | 2,298,100 | 365億8428万 | -0.82% | 19.56 | 0.63 |
| 02/27 | 118 | 120 | 117 | 120 | +1.69% | 1,271,800 | 362億8193万 | -2.44% | 19.4 | 0.63 |
| 02/26 | 116 | 118 | 115 | 118 | +1.72% | 1,761,300 | 356億7723万 | -4.07% | 19.08 | 0.62 |
| 02/22 | 116 | 117 | 116 | 116 | +1.75% | 1,296,800 | 350億7253万 | -6.45% | 18.75 | 0.61 |
| 02/21 | 116 | 117 | 114 | 114 | -2.56% | 2,054,400 | 344億6783万 | -8.06% | 18.43 | 0.6 |
| 02/20 | 119 | 121 | 116 | 117 | -0.85% | 2,270,500 | 353億7488万 | -6.4% | 18.92 | 0.61 |
| 02/19 | 115 | 118 | 115 | 118 | +2.61% | 1,891,900 | 356億7723万 | -5.6% | 19.08 | 0.62 |
| 02/16 | 112 | 116 | 111 | 115 | +3.6% | 2,566,200 | 347億7018万 | -8% | 18.59 | 0.6 |
| 02/15 | 113 | 114 | 110 | 111 | -1.77% | 2,520,200 | 335億6078万 | -11.9% | 17.95 | 0.58 |
| 02/14 | 115 | 116 | 111 | 113 | -1.74% | 4,295,700 | 341億6548万 | -10.32% | 18.27 | 0.59 |
| 02/13 | 123 | 124 | 115 | 115 | -6.5% | 5,050,600 | 347億7018万 | -9.45% | 18.59 | 0.6 |
| 02/09 | 128 | 128 | 122 | 123 | -3.91% | 3,599,500 | 371億8898万 | -3.15% | 19.89 | 0.65 |
| 02/08 | 129 | 129 | 125 | 128 | 0% | 2,507,600 | 387億72万 | +0.79% | 20.7 | 0.67 |
| 02/07 | 126 | 129 | 125 | 128 | +2.4% | 1,690,200 | 387億72万 | +1.59% | 20.7 | 0.67 |
| 02/06 | 126 | 127 | 125 | 125 | -0.79% | 1,295,300 | 377億9368万 | -0.79% | 20.21 | 0.66 |
| 02/05 | 126 | 128 | 124 | 126 | +0.8% | 2,028,200 | 380億9603万 | 0% | 20.37 | 0.66 |
| 02/02 | 125 | 126 | 123 | 125 | +0.81% | 1,654,600 | 377億9368万 | 0% | 20.21 | 0.66 |
| 02/01 | 126 | 127 | 124 | 124 | -2.36% | 1,493,700 | 374億9133万 | -0.8% | 20.05 | 0.65 |
| 01/31 | 127 | 128 | 123 | 127 | 0% | 2,713,300 | 383億9838万 | +1.6% | 20.53 | 0.67 |
| 01/30 | 129 | 130 | 127 | 127 | -1.55% | 1,042,900 | 383億9838万 | +1.6% | 20.53 | 0.67 |
| 01/29 | 125 | 129 | 125 | 129 | +3.2% | 1,529,400 | 390億307万 | +4.03% | 20.86 | 0.68 |
| 01/26 | 128 | 128 | 124 | 125 | -2.34% | 2,242,300 | 377億9368万 | +0.81% | 20.21 | 0.66 |
| 01/25 | 129 | 129 | 127 | 128 | 0% | 719,400 | 387億72万 | +3.23% | 20.7 | 0.67 |
| 01/24 | 130 | 130 | 127 | 128 | -0.78% | 1,640,200 | 387億72万 | +4.07% | 20.7 | 0.67 |
| 01/23 | 134 | 135 | 127 | 129 | -3.73% | 3,489,400 | 390億307万 | +4.88% | 20.86 | 0.68 |
| 01/22 | 134 | 135 | 131 | 134 | +0.75% | 2,374,700 | 405億1482万 | +8.94% | 21.67 | 0.7 |
| 01/19 | 135 | 136 | 132 | 133 | -0.75% | 4,166,200 | 402億1247万 | +8.13% | 21.5 | 0.7 |
| 01/18 | 126 | 136 | 125 | 134 | +8.06% | 6,824,700 | 405億1482万 | +9.84% | 21.67 | 0.7 |
| 01/17 | 127 | 130 | 124 | 124 | -2.36% | 2,820,900 | 374億9133万 | +1.64% | 20.05 | 0.65 |
| 01/16 | 129 | 129 | 126 | 127 | -0.78% | 1,882,600 | 383億9838万 | +4.1% | 20.53 | 0.67 |
| 01/15 | 125 | 130 | 124 | 128 | +3.23% | 3,379,200 | 387億72万 | +4.92% | 20.7 | 0.67 |
| 01/12 | 126 | 126 | 123 | 124 | -0.8% | 1,956,900 | 374億9133万 | +2.48% | 20.05 | 0.65 |
| 01/11 | 124 | 127 | 124 | 125 | +1.63% | 2,727,200 | 377億9368万 | +3.31% | 20.21 | 0.66 |
| 01/10 | 123 | 125 | 123 | 123 | -0.81% | 1,118,200 | 371億8898万 | +1.65% | 19.89 | 0.65 |
| 01/09 | 123 | 124 | 122 | 124 | -0.8% | 2,189,900 | 374億9133万 | +2.48% | 20.05 | 0.65 |
| 01/05 | 122 | 125 | 121 | 125 | +3.31% | 2,098,900 | 377億9368万 | +3.31% | 20.21 | 0.66 |
| 01/04 | 116 | 122 | 116 | 121 | +3.42% | 1,806,100 | 365億8428万 | 0% | 19.56 | 0.63 |
| 2023 |
| 12/29 | 119 | 119 | 117 | 117 | -2.5% | 1,388,300 | 353億7488万 | -3.31% | 18.92 | 0.61 |
| 12/28 | 119 | 120 | 118 | 120 | +0.84% | 750,400 | 362億8193万 | -0.83% | 19.4 | 0.63 |
| 12/27 | 116 | 119 | 116 | 119 | +1.71% | 1,324,300 | 359億7958万 | -1.65% | 19.24 | 0.62 |
| 12/26 | 115 | 117 | 115 | 117 | +0.86% | 1,166,200 | 353億7488万 | -3.31% | 18.92 | 0.61 |
| 12/25 | 119 | 120 | 116 | 116 | -1.69% | 1,265,300 | 350億7253万 | -4.13% | 18.75 | 0.61 |
| 12/22 | 121 | 122 | 118 | 118 | -1.67% | 1,145,000 | 356億7723万 | -2.48% | 19.08 | 0.62 |
| 12/21 | 121 | 122 | 120 | 120 | -2.44% | 929,000 | 362億8193万 | -0.83% | 19.4 | 0.63 |
| 12/20 | 121 | 123 | 120 | 123 | +1.65% | 927,500 | 371億8898万 | +1.65% | 19.89 | 0.65 |
| 12/19 | 119 | 122 | 118 | 121 | +2.54% | 1,220,600 | 365億8428万 | +0.83% | 19.56 | 0.63 |
| 12/18 | 119 | 119 | 116 | 118 | -0.84% | 1,261,200 | 356億7723万 | -1.67% | 19.08 | 0.62 |
| 12/15 | 121 | 123 | 119 | 119 | -1.65% | 1,427,200 | 359億7958万 | -0.83% | 19.24 | 0.62 |
| 12/14 | 122 | 124 | 121 | 121 | -0.82% | 1,392,600 | 365億8428万 | +1.68% | 19.56 | 0.63 |
| 12/13 | 124 | 125 | 121 | 122 | -2.4% | 2,179,800 | 368億8663万 | +2.52% | 19.73 | 0.64 |
| 12/12 | 126 | 126 | 124 | 125 | 0% | 1,116,800 | 377億9368万 | +5.04% | 20.21 | 0.66 |
| 12/11 | 124 | 127 | 123 | 125 | +2.46% | 1,837,600 | 377億9368万 | +5.93% | 20.21 | 0.66 |
| 12/08 | 121 | 125 | 120 | 122 | 0% | 1,935,600 | 368億8663万 | +3.39% | 19.73 | 0.64 |
| 12/07 | 123 | 123 | 121 | 122 | -0.81% | 698,600 | 368億8663万 | +3.39% | 19.73 | 0.64 |
| 12/06 | 118 | 123 | 118 | 123 | +4.24% | 1,402,100 | 371億8898万 | +5.13% | 19.89 | 0.65 |
| 12/05 | 120 | 121 | 118 | 118 | -3.28% | 1,665,100 | 356億7723万 | +0.85% | 19.08 | 0.62 |
| 12/04 | 121 | 123 | 120 | 122 | +0.83% | 1,104,800 | 368億8663万 | +5.17% | 19.73 | 0.64 |
| 12/01 | 121 | 123 | 120 | 121 | -0.82% | 858,100 | 365億8428万 | +4.31% | 19.56 | 0.63 |
| 11/30 | 123 | 123 | 120 | 122 | -0.81% | 953,900 | 368億8663万 | +6.09% | 19.73 | 0.64 |
| 11/29 | 124 | 126 | 123 | 123 | -0.81% | 1,601,300 | 371億8898万 | +6.96% | 19.89 | 0.65 |
| 11/28 | 122 | 124 | 121 | 124 | +0.81% | 1,274,600 | 374億9133万 | +8.77% | 20.05 | 0.65 |
| 11/27 | 121 | 125 | 120 | 123 | +1.65% | 1,290,700 | 371億8898万 | +8.85% | 19.89 | 0.65 |
| 11/24 | 120 | 122 | 119 | 121 | +0.83% | 1,049,300 | 365億8428万 | +7.08% | 19.56 | 0.63 |
| 11/22 | 122 | 122 | 119 | 120 | -1.64% | 1,296,600 | 362億8193万 | +7.14% | 19.4 | 0.63 |
| 11/21 | 121 | 124 | 121 | 122 | +0.83% | 1,889,200 | 368億8663万 | +8.93% | 19.73 | 0.64 |
| 11/20 | 117 | 121 | 116 | 121 | +4.31% | 2,768,800 | 365億8428万 | +8.04% | 19.56 | 0.63 |
| 11/17 | 113 | 116 | 111 | 116 | +1.75% | 1,494,700 | 350億7253万 | +4.5% | 18.75 | 0.61 |
| 11/16 | 112 | 115 | 112 | 114 | +1.79% | 1,418,100 | 344億6783万 | +2.7% | 18.43 | 0.6 |
| 11/15 | 111 | 113 | 111 | 112 | +0.9% | 1,665,600 | 338億6313万 | +0.9% | 18.11 | 0.59 |
| 11/14 | 111 | 112 | 110 | 111 | +0.91% | 697,700 | 335億6078万 | 0% | 17.95 | 0.58 |
| 11/13 | 113 | 113 | 110 | 110 | -1.79% | 1,019,100 | 332億5843万 | -0.9% | 17.78 | 0.58 |
| 11/10 | 114 | 115 | 111 | 112 | -1.75% | 1,949,400 | 338億6313万 | +0.9% | 18.11 | 0.59 |
| 11/09 | 110 | 114 | 110 | 114 | +2.7% | 1,139,900 | 344億6783万 | +2.7% | 18.43 | 0.6 |
| 11/08 | 116 | 116 | 111 | 111 | -4.31% | 1,922,200 | 335億6078万 | 0% | 17.95 | 0.58 |
| 11/07 | 116 | 118 | 115 | 116 | 0% | 1,491,300 | 350億7253万 | +3.57% | 18.75 | 0.61 |
| 11/06 | 117 | 118 | 115 | 116 | 0% | 1,476,200 | 350億7253万 | +3.57% | 18.75 | 0.61 |
| 11/02 | 114 | 118 | 114 | 116 | +1.75% | 2,234,000 | 350億7253万 | +3.57% | 18.75 | 0.61 |
| 11/01 | 112 | 114 | 112 | 114 | +2.7% | 1,207,900 | 344億6783万 | +0.88% | 18.43 | 0.6 |
| 10/31 | 108 | 111 | 108 | 111 | +1.83% | 1,756,900 | 335億6078万 | -1.77% | 17.95 | 0.58 |
