株価チャート
2023/10/27～2024/03/27
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 |
| 03/27 | 10,845 | 10,970 | 10,830 | 10,895 | +0.97% | 136,700 | 5393億8822万 | -3.94% | 20.45 | 1.88 |
| 03/26 | 10,925 | 10,975 | 10,760 | 10,790 | -1.15% | 148,900 | 5341億8989万 | -4.89% | 20.26 | 1.86 |
| 03/25 | 11,085 | 11,110 | 10,735 | 10,915 | -1.71% | 244,800 | 5403億7837万 | -3.78% | 20.49 | 1.89 |
| 03/22 | 11,000 | 11,270 | 10,900 | 11,105 | -3.35% | 361,500 | 5497億8487万 | -2.04% | 20.85 | 1.92 |
| 03/21 | 11,660 | 11,695 | 11,460 | 11,490 | -1.25% | 235,200 | 5688億4540万 | +1.49% | 21.57 | 1.99 |
| 03/19 | 11,565 | 11,695 | 11,525 | 11,635 | +0.61% | 142,000 | 5760億2404万 | +2.98% | 21.84 | 2.01 |
| 03/18 | 11,500 | 11,590 | 11,480 | 11,565 | +1.27% | 132,500 | 5725億5849万 | +2.58% | 21.71 | 2 |
| 03/15 | 11,435 | 11,490 | 11,280 | 11,420 | -0.26% | 153,200 | 5653億7985万 | +1.51% | 21.44 | 1.97 |
| 03/14 | 11,435 | 11,510 | 11,400 | 11,450 | +0.35% | 106,300 | 5668億6508万 | +1.92% | 21.5 | 1.98 |
| 03/13 | 11,575 | 11,615 | 11,410 | 11,410 | -0.95% | 103,800 | 5648億8477万 | +1.72% | 21.42 | 1.97 |
| 03/12 | 11,535 | 11,630 | 11,310 | 11,520 | +0.35% | 128,800 | 5703億3063万 | +2.88% | 21.63 | 1.99 |
| 03/11 | 11,400 | 11,490 | 11,265 | 11,480 | +0.53% | 142,800 | 5683億5032万 | +2.72% | 21.55 | 1.98 |
| 03/08 | 11,315 | 11,600 | 11,315 | 11,420 | -0.39% | 180,200 | 5653億7985万 | +2.18% | 21.44 | 1.97 |
| 03/07 | 11,590 | 11,670 | 11,455 | 11,465 | -1.5% | 215,400 | 5676億770万 | +2.48% | 21.52 | 1.98 |
| 03/06 | 11,155 | 11,665 | 11,100 | 11,640 | +3.56% | 371,900 | 5762億7158万 | +4.05% | 21.85 | 2.01 |
| 03/05 | 10,940 | 11,240 | 10,840 | 11,240 | +5.24% | 397,600 | 5564億6843万 | +0.14% | 21.1 | 1.94 |
| 03/04 | 11,020 | 11,100 | 10,630 | 10,680 | -3.83% | 548,900 | 5287億4403万 | -5.26% | 20.05 | 1.85 |
| 03/01 | 11,300 | 11,340 | 11,100 | 11,105 | -1.73% | 308,300 | 5497億8487万 | -2.17% | 20.85 | 1.92 |
| 02/29 | 11,760 | 11,885 | 11,230 | 11,300 | -4.07% | 727,400 | 5594億3890万 | -1.04% | 21.21 | 1.95 |
| 02/28 | 12,000 | 12,045 | 11,780 | 11,780 | -2.12% | 243,000 | 5832億268万 | +2.57% | 22.12 | 2.04 |
| 02/27 | 11,965 | 12,290 | 11,950 | 12,035 | -1.07% | 289,100 | 5958億2719万 | +4.43% | 22.59 | 2.08 |
| 02/26 | 11,520 | 12,520 | 11,445 | 12,165 | +10.94% | 1,376,400 | 6022億6321万 | +5.29% | 22.84 | 2.1 |
| 02/22 | 11,025 | 11,055 | 10,945 | 10,965 | -0.54% | 103,400 | 5428億5377万 | -5.29% | 20.59 | 1.89 |
| 02/21 | 11,045 | 11,085 | 10,980 | 11,025 | -0.18% | 64,100 | 5458億2424万 | -5.4% | 20.7 | 1.91 |
| 02/20 | 11,110 | 11,120 | 11,005 | 11,045 | +0.59% | 91,000 | 5468億1440万 | -5.82% | 20.74 | 1.91 |
| 02/19 | 10,790 | 11,040 | 10,750 | 10,980 | +2.04% | 152,800 | 5435億9639万 | -6.97% | 20.61 | 1.9 |
| 02/16 | 10,805 | 10,820 | 10,655 | 10,760 | +0.33% | 144,800 | 5327億465万 | -9.4% | 20.2 | 1.86 |
| 02/15 | 10,825 | 10,825 | 10,660 | 10,725 | -0.09% | 159,100 | 5309億7188万 | -10.36% | 20.14 | 1.85 |
| 02/14 | 10,900 | 10,920 | 10,680 | 10,735 | -1.47% | 184,300 | 5314億6696万 | -10.94% | 20.15 | 1.86 |
| 02/13 | 11,040 | 11,050 | 10,850 | 10,895 | -1.31% | 132,300 | 5393億8822万 | -10.33% | 20.45 | 1.88 |
| 02/09 | 10,910 | 11,085 | 10,910 | 11,040 | +0.59% | 124,100 | 5465億6686万 | -9.75% | 20.73 | 1.91 |
| 02/08 | 10,950 | 11,075 | 10,915 | 10,975 | -0.27% | 151,500 | 5433億4885万 | -10.88% | 20.6 | 1.9 |
| 02/07 | 11,055 | 11,170 | 10,950 | 11,005 | -0.32% | 143,700 | 5448億3408万 | -11.2% | 20.66 | 1.9 |
| 02/06 | 10,910 | 11,135 | 10,775 | 11,040 | +1.1% | 250,200 | 5465億6686万 | -11.5% | 20.73 | 1.91 |
| 02/05 | 11,045 | 11,100 | 10,920 | 10,920 | -0.59% | 251,500 | 5406億2591万 | -13.02% | 20.5 | 1.89 |
| 02/02 | 11,450 | 11,485 | 10,985 | 10,985 | -4.35% | 479,500 | 5438億4392万 | -13.03% | 20.62 | 1.9 |
| 02/01 | 11,645 | 11,740 | 11,370 | 11,485 | -1.84% | 217,700 | 5685億9786万 | -9.63% | 21.56 | 1.98 |
| 01/31 | 11,455 | 11,705 | 11,360 | 11,700 | +2.18% | 376,900 | 5792億4205万 | -8.38% | 21.97 | 2.02 |
| 01/30 | 12,450 | 12,500 | 11,450 | 11,450 | -8.91% | 1,100,700 | 5668億6508万 | -10.55% | 21.5 | 1.98 |
| 01/29 | 12,505 | 12,600 | 12,455 | 12,570 | +0.84% | 154,400 | 6223億1390万 | -2.1% | 23.6 | 2.17 |
| 01/26 | 12,555 | 12,585 | 12,465 | 12,465 | -1.35% | 126,100 | 6171億1557万 | -2.81% | 23.4 | 2.15 |
| 01/25 | 12,755 | 12,785 | 12,575 | 12,635 | -1.33% | 129,800 | 6255億3191万 | -1.35% | 23.72 | 2.18 |
| 01/24 | 12,840 | 12,895 | 12,780 | 12,805 | -0.97% | 93,000 | 6339億4824万 | +0.14% | 24.04 | 2.21 |
| 01/23 | 12,800 | 12,985 | 12,785 | 12,930 | +1.06% | 129,200 | 6401億3673万 | +1.31% | 24.27 | 2.23 |
| 01/22 | 12,760 | 12,795 | 12,710 | 12,795 | +0.31% | 84,900 | 6334億5317万 | +0.48% | 24.02 | 2.21 |
| 01/19 | 12,770 | 12,885 | 12,715 | 12,755 | -0.12% | 115,300 | 6314億7285万 | +0.28% | 23.95 | 2.2 |
| 01/18 | 12,790 | 12,815 | 12,715 | 12,770 | -0.62% | 121,300 | 6322億1547万 | +0.5% | 23.97 | 2.21 |
| 01/17 | 12,810 | 13,000 | 12,810 | 12,850 | 0% | 134,800 | 6361億7610万 | +1.42% | 24.12 | 2.22 |
| 01/16 | 12,945 | 13,015 | 12,805 | 12,850 | -0.73% | 96,500 | 6361億7610万 | +1.68% | 24.12 | 2.22 |
| 01/15 | 12,820 | 13,015 | 12,820 | 12,945 | +0.9% | 113,500 | 6408億7935万 | +2.66% | 24.3 | 2.24 |
| 01/12 | 12,980 | 12,980 | 12,790 | 12,830 | -0.81% | 140,900 | 6351億8594万 | +2.02% | 24.09 | 2.22 |
| 01/11 | 12,975 | 13,005 | 12,705 | 12,935 | -0.27% | 210,700 | 6403億8427万 | +3.04% | 24.28 | 2.24 |
| 01/10 | 13,075 | 13,075 | 12,920 | 12,970 | -1.33% | 149,800 | 6421億1704万 | +3.54% | 24.35 | 2.24 |
| 01/09 | 13,060 | 13,195 | 13,000 | 13,145 | +1.27% | 147,200 | 6507億8092万 | +5.11% | 24.68 | 2.27 |
| 01/05 | 13,010 | 13,070 | 12,895 | 12,980 | -0.73% | 150,500 | 6426億1212万 | +4% | 24.37 | 2.24 |
| 01/04 | 12,855 | 13,075 | 12,665 | 13,075 | +1.16% | 153,300 | 6473億1537万 | +4.93% | 24.55 | 2.26 |
| 2023 |
| 12/29 | 13,000 | 13,000 | 12,730 | 12,925 | -0.81% | 134,600 | 6398億8919万 | +3.94% | 24.27 | 2.23 |
| 12/28 | 12,950 | 13,045 | 12,870 | 13,030 | -0.08% | 76,000 | 6450億8752万 | +5% | 24.46 | 2.25 |
| 12/27 | 12,885 | 13,045 | 12,885 | 13,040 | +1.36% | 77,800 | 6455億8259万 | +5.47% | 24.48 | 2.25 |
| 12/26 | 12,920 | 12,945 | 12,740 | 12,865 | -0.43% | 98,000 | 6369億1872万 | +4.36% | 24.15 | 2.22 |
| 12/25 | 13,165 | 13,165 | 12,805 | 12,920 | -0.65% | 122,800 | 6396億4165万 | +4.99% | 24.26 | 2.23 |
| 12/22 | 12,420 | 13,020 | 12,370 | 13,005 | +4.46% | 290,800 | 6438億4982万 | +5.9% | 24.42 | 2.25 |
| 12/21 | 12,700 | 12,780 | 12,380 | 12,450 | -0.16% | 220,600 | 6163億1817万 | +1.57% | 23.37 | 2.15 |
| 12/20 | 12,380 | 12,520 | 12,200 | 12,470 | +2.38% | 281,800 | 6173億824万 | +1.62% | 23.41 | 2.15 |
| 12/19 | 12,240 | 12,250 | 11,985 | 12,180 | +1.12% | 189,300 | 6029億5224万 | -0.16% | 22.87 | 2.1 |
| 12/18 | 12,100 | 12,220 | 11,975 | 12,045 | -0.58% | 208,600 | 5962億6927万 | -0.83% | 22.61 | 2.08 |
| 12/15 | 12,115 | 12,200 | 12,045 | 12,115 | -0.7% | 226,200 | 5997億3451万 | +0.14% | 22.74 | 2.09 |
| 12/14 | 12,285 | 12,340 | 12,110 | 12,200 | -0.04% | 221,100 | 6039億4230万 | +1.3% | 22.9 | 2.11 |
| 12/13 | 12,315 | 12,395 | 12,185 | 12,205 | -1.73% | 190,700 | 6041億8982万 | +1.81% | 22.91 | 2.11 |
| 12/12 | 12,510 | 12,745 | 12,420 | 12,420 | -0.36% | 244,600 | 6148億3307万 | +4.15% | 23.32 | 2.15 |
| 12/11 | 12,200 | 12,480 | 12,105 | 12,465 | +5.32% | 267,700 | 6170億6072万 | +5.08% | 23.4 | 2.15 |
| 12/08 | 12,065 | 12,135 | 11,785 | 11,835 | -1.7% | 209,300 | 5858億7354万 | +0.25% | 22.22 | 2.05 |
| 12/07 | 12,255 | 12,345 | 12,040 | 12,040 | -0.74% | 215,800 | 5960億2175万 | +2.25% | 22.6 | 2.08 |
| 12/06 | 12,110 | 12,155 | 11,985 | 12,130 | -0.04% | 187,700 | 6004億7706万 | +3.36% | 22.77 | 2.1 |
| 12/05 | 12,165 | 12,205 | 12,105 | 12,135 | -0.82% | 233,500 | 6007億2458万 | +3.91% | 22.78 | 2.1 |
| 12/04 | 12,195 | 12,345 | 12,195 | 12,235 | -0.45% | 95,300 | 6056億7493万 | +5.27% | 22.97 | 2.11 |
| 12/01 | 12,410 | 12,490 | 12,230 | 12,290 | -1.21% | 145,600 | 6083億9762万 | +6.34% | 23.07 | 2.12 |
| 11/30 | 12,500 | 12,565 | 12,360 | 12,440 | -0.76% | 244,300 | 6158億2314万 | +8.25% | 23.35 | 2.15 |
| 11/29 | 12,450 | 12,605 | 12,410 | 12,535 | +0.52% | 119,300 | 6205億2597万 | +9.78% | 23.53 | 2.17 |
| 11/28 | 12,450 | 12,545 | 12,415 | 12,470 | +0.28% | 159,800 | 6173億824万 | +9.98% | 23.41 | 2.15 |
| 11/27 | 12,400 | 12,515 | 12,355 | 12,435 | +1.39% | 120,500 | 6155億7562万 | +10.43% | 23.35 | 2.15 |
| 11/24 | 12,005 | 12,280 | 11,965 | 12,265 | +2.89% | 170,400 | 6071億6003万 | +9.67% | 23.03 | 2.12 |
| 11/22 | 12,010 | 12,055 | 11,870 | 11,920 | -1.77% | 276,600 | 5900億8133万 | +7.29% | 22.38 | 2.06 |
| 11/21 | 12,235 | 12,290 | 12,080 | 12,135 | -1.38% | 306,100 | 6007億2458万 | +9.77% | 22.78 | 2.1 |
| 11/20 | 12,245 | 12,425 | 12,140 | 12,305 | 0% | 316,100 | 6091億4017万 | +12% | 23.1 | 2.13 |
| 11/17 | 12,150 | 12,515 | 12,150 | 12,305 | -1.01% | 412,900 | 6091億4017万 | +12.79% | 23.1 | 2.13 |
| 11/16 | 12,150 | 12,595 | 12,115 | 12,430 | -2.66% | 665,200 | 6153億2810万 | +14.65% | 23.34 | 2.15 |
| 11/15 | 10,755 | 13,485 | 10,720 | 12,770 | +19.63% | 2,056,300 | 6321億5928万 | +18.53% | 23.97 | 2.21 |
| 11/14 | 10,785 | 10,785 | 10,665 | 10,675 | -1.52% | 195,300 | 5284億4952万 | -0.21% | 20.04 | 1.84 |
| 11/13 | 10,890 | 10,990 | 10,760 | 10,840 | -0.09% | 394,600 | 5366億1759万 | +1.35% | 20.35 | 1.87 |
| 11/10 | 10,800 | 10,870 | 10,775 | 10,850 | +0.7% | 109,500 | 5371億1262万 | +1.54% | 20.37 | 1.87 |
| 11/09 | 10,770 | 10,835 | 10,620 | 10,775 | -0.09% | 136,900 | 5333億9986万 | +1.04% | 20.23 | 1.86 |
| 11/08 | 10,660 | 10,810 | 10,630 | 10,785 | +1.32% | 184,400 | 5338億9490万 | +1.36% | 20.25 | 1.86 |
| 11/07 | 10,840 | 10,870 | 10,645 | 10,645 | -1.84% | 160,300 | 5269億6441万 | +0.3% | 19.99 | 1.84 |
| 11/06 | 11,165 | 11,165 | 10,840 | 10,845 | -1.99% | 174,700 | 5368億6511万 | +2.42% | 20.36 | 1.87 |
| 11/02 | 11,070 | 11,175 | 11,050 | 11,065 | +0.05% | 149,000 | 5477億5587万 | +4.78% | 20.77 | 1.91 |
| 11/01 | 11,100 | 11,160 | 11,030 | 11,060 | +0.09% | 166,400 | 5475億835万 | +5.06% | 20.76 | 1.91 |
| 10/31 | 10,750 | 11,050 | 10,715 | 11,050 | +3.46% | 175,500 | 5470億1332万 | +5.33% | 20.75 | 1.91 |
| 10/30 | 10,620 | 10,740 | 10,595 | 10,680 | -0.51% | 127,100 | 5286億9703万 | +2.14% | 20.05 | 1.84 |
| 10/27 | 10,640 | 10,755 | 10,585 | 10,735 | +1.08% | 96,000 | 5314億1972万 | +2.99% | 20.15 | 1.85 |
