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 | 2,566 | 2,667 | 2,515 | 2,605 | +0.81% | 234,700 | 299億2457万 | +26.09% | 28.02 | 4.5 |
| 03/04 | 2,660 | 2,735 | 2,568 | 2,584 | -1% | 664,700 | 296億8333万 | +26.67% | 27.79 | 4.47 |
| 03/01 | 2,525 | 2,610 | 2,435 | 2,610 | +23.7% | 1,267,000 | 299億8200万 | +29.59% | 28.07 | 4.51 |
| 02/29 | 2,100 | 2,118 | 2,072 | 2,110 | -1.36% | 259,100 | 242億3832万 | +6.03% | 22.69 | 3.65 |
| 02/28 | 2,016 | 2,155 | 2,016 | 2,139 | +6.26% | 315,300 | 245億7146万 | +7.76% | 22.95 | 3.69 |
| 02/27 | 2,044 | 2,047 | 2,003 | 2,013 | -1.32% | 112,900 | 231億2405万 | +1.82% | 21.59 | 3.47 |
| 02/26 | 1,938 | 2,047 | 1,912 | 2,040 | +5.15% | 225,300 | 234億3421万 | +3.45% | 21.88 | 3.52 |
| 02/22 | 1,962 | 1,963 | 1,923 | 1,940 | -0.82% | 118,400 | 222億8547万 | -1.22% | 20.81 | 3.34 |
| 02/21 | 1,992 | 1,995 | 1,955 | 1,956 | -1.46% | 104,500 | 224億6927万 | -0.41% | 20.98 | 3.37 |
| 02/20 | 2,010 | 2,012 | 1,975 | 1,985 | -1.1% | 81,100 | 228億240万 | +0.97% | 21.29 | 3.42 |
| 02/19 | 1,969 | 2,012 | 1,951 | 2,007 | +1.06% | 92,800 | 230億5513万 | +1.93% | 21.53 | 3.46 |
| 02/16 | 1,975 | 1,993 | 1,916 | 1,986 | +1.43% | 119,900 | 228億1389万 | +0.66% | 21.3 | 3.42 |
| 02/15 | 2,054 | 2,060 | 1,956 | 1,958 | -3.17% | 157,300 | 224億9225万 | -0.96% | 21 | 3.38 |
| 02/14 | 2,020 | 2,028 | 1,997 | 2,022 | -2.18% | 101,700 | 232億2744万 | +1.97% | 21.69 | 3.49 |
| 02/13 | 2,062 | 2,075 | 2,031 | 2,067 | +1.42% | 105,400 | 237億4437万 | +4.13% | 22.17 | 3.56 |
| 02/09 | 1,942 | 2,051 | 1,942 | 2,038 | +4.94% | 182,800 | 234億1123万 | +2.77% | 21.86 | 3.51 |
| 02/08 | 1,979 | 1,979 | 1,927 | 1,942 | -1.87% | 73,200 | 223億845万 | -2.17% | 20.83 | 3.35 |
| 02/07 | 1,980 | 1,987 | 1,948 | 1,979 | -0.2% | 65,800 | 227億3348万 | -0.65% | 21.23 | 3.41 |
| 02/06 | 1,975 | 2,013 | 1,970 | 1,983 | +0.05% | 79,100 | 227億7943万 | -0.65% | 21.27 | 3.42 |
| 02/05 | 1,947 | 2,007 | 1,938 | 1,982 | +1.64% | 120,100 | 227億6794万 | -0.75% | 21.26 | 3.42 |
| 02/02 | 1,923 | 1,950 | 1,906 | 1,950 | +3.56% | 116,800 | 224億35万 | -2.35% | 20.92 | 3.36 |
| 02/01 | 1,925 | 1,939 | 1,883 | 1,883 | -3.63% | 175,700 | 216億3069万 | -5.76% | 20.2 | 3.25 |
| 01/31 | 1,970 | 1,970 | 1,918 | 1,954 | -0.86% | 172,600 | 224億4630万 | -2.2% | 20.96 | 3.37 |
| 01/30 | 1,950 | 1,985 | 1,931 | 1,971 | +1.13% | 102,500 | 226億4158万 | -1.25% | 21.14 | 3.4 |
| 01/29 | 1,950 | 1,961 | 1,930 | 1,949 | +0.15% | 90,400 | 223億8886万 | -2.21% | 20.91 | 3.36 |
| 01/26 | 1,937 | 1,972 | 1,928 | 1,946 | -0.21% | 81,200 | 223億5440万 | -2.26% | 20.88 | 3.35 |
| 01/25 | 1,991 | 1,991 | 1,923 | 1,950 | -2.6% | 206,200 | 224億35万 | -2.01% | 20.92 | 3.36 |
| 01/24 | 1,964 | 2,024 | 1,964 | 2,002 | +1.21% | 166,500 | 229億9769万 | +0.6% | 21.48 | 3.45 |
| 01/23 | 1,963 | 1,979 | 1,936 | 1,978 | +1.8% | 140,200 | 227億2199万 | -0.4% | 21.22 | 3.41 |
| 01/22 | 1,896 | 1,961 | 1,870 | 1,943 | +3.19% | 159,200 | 223億1994万 | -2.02% | 20.84 | 3.35 |
| 01/19 | 1,896 | 1,901 | 1,850 | 1,883 | +1.45% | 127,600 | 216億3069万 | -5.04% | 20.2 | 3.25 |
| 01/18 | 1,913 | 1,940 | 1,850 | 1,856 | -3.73% | 315,900 | 213億2054万 | -6.45% | 19.91 | 3.2 |
| 01/17 | 2,001 | 2,044 | 1,928 | 1,928 | -3.65% | 271,900 | 221億4763万 | -2.72% | 20.68 | 3.32 |
| 01/16 | 2,035 | 2,045 | 1,973 | 2,001 | -3.1% | 366,400 | 229億8620万 | +1.11% | 21.47 | 3.45 |
| 01/15 | 2,085 | 2,088 | 2,046 | 2,065 | -2.13% | 312,600 | 237億2139万 | +4.72% | 22.15 | 3.56 |
| 01/12 | 2,071 | 2,120 | 2,066 | 2,110 | +0.91% | 148,000 | 242億3832万 | +7.65% | 22.63 | 3.64 |
| 01/11 | 2,110 | 2,118 | 2,073 | 2,091 | -0.67% | 129,300 | 240億2006万 | +7.23% | 22.43 | 3.6 |
| 01/10 | 2,065 | 2,125 | 2,040 | 2,105 | +1.99% | 162,300 | 241億8089万 | +8.79% | 22.58 | 3.63 |
| 01/09 | 2,060 | 2,077 | 2,021 | 2,064 | +1.67% | 195,800 | 237億991万 | +7.5% | 22.14 | 3.56 |
| 01/05 | 2,080 | 2,085 | 2,030 | 2,030 | -2.78% | 206,500 | 233億1934万 | +6.56% | 21.78 | 3.5 |
| 01/04 | 2,100 | 2,112 | 2,035 | 2,088 | -1.14% | 221,200 | 239億8560万 | +10.36% | 22.4 | 3.6 |
| 2023 |
| 12/29 | 2,033 | 2,118 | 2,015 | 2,112 | +2.28% | 246,400 | 242億6130万 | +12.52% | 22.66 | 3.64 |
| 12/28 | 2,020 | 2,077 | 1,984 | 2,065 | +1.82% | 334,700 | 237億2139万 | +10.9% | 22.15 | 3.56 |
| 12/27 | 1,932 | 2,036 | 1,873 | 2,028 | +2.84% | 545,000 | 232億9636万 | +9.68% | 21.76 | 3.5 |
| 12/26 | 1,981 | 2,012 | 1,945 | 1,972 | 0% | 296,000 | 226億5307万 | +7.29% | 21.15 | 3.4 |
| 12/25 | 1,905 | 1,996 | 1,895 | 1,972 | +4.5% | 214,500 | 226億5307万 | +8% | 21.15 | 3.4 |
| 12/22 | 1,905 | 1,916 | 1,872 | 1,887 | -0.63% | 147,600 | 216億7664万 | +4.08% | 20.24 | 3.25 |
| 12/21 | 1,876 | 1,917 | 1,860 | 1,899 | +0.05% | 166,500 | 218億1449万 | +5.73% | 20.37 | 3.27 |
| 12/20 | 1,900 | 1,905 | 1,876 | 1,898 | +0.11% | 194,000 | 218億300万 | +6.69% | 20.36 | 3.27 |
| 12/19 | 1,883 | 1,908 | 1,847 | 1,896 | -1.1% | 180,900 | 217億8003万 | +7.67% | 20.34 | 3.27 |
| 12/18 | 1,957 | 1,958 | 1,880 | 1,917 | -2.59% | 210,800 | 220億2126万 | +10.05% | 20.56 | 3.3 |
| 12/15 | 1,934 | 1,979 | 1,897 | 1,968 | +3.52% | 250,300 | 226億712万 | +14.22% | 21.11 | 3.39 |
| 12/14 | 1,924 | 1,935 | 1,887 | 1,901 | +0.32% | 146,800 | 218億3747万 | +11.56% | 20.39 | 3.28 |
| 12/13 | 1,970 | 2,006 | 1,870 | 1,895 | -2.87% | 314,600 | 217億6854万 | +12.26% | 20.33 | 3.27 |
| 12/12 | 1,930 | 1,965 | 1,920 | 1,951 | +2.15% | 212,200 | 224億1183万 | +16.62% | 20.93 | 3.36 |
| 12/11 | 1,831 | 1,928 | 1,831 | 1,910 | +5.99% | 220,500 | 219億4085万 | +15.34% | 20.49 | 3.29 |
| 12/08 | 1,811 | 1,840 | 1,795 | 1,802 | -2.07% | 118,000 | 207億22万 | +10.01% | 19.33 | 3.11 |
| 12/07 | 1,819 | 1,849 | 1,803 | 1,840 | +0.93% | 81,800 | 211億3674万 | +13.37% | 19.74 | 3.17 |
| 12/06 | 1,805 | 1,832 | 1,805 | 1,823 | +1.96% | 70,700 | 209億4145万 | +13.44% | 19.56 | 3.14 |
| 12/05 | 1,836 | 1,836 | 1,788 | 1,788 | -2.61% | 116,100 | 205億3939万 | +12.31% | 19.18 | 3.08 |
| 12/04 | 1,740 | 1,840 | 1,740 | 1,836 | +6.74% | 252,400 | 210億9079万 | +16.06% | 19.7 | 3.16 |
| 12/01 | 1,729 | 1,758 | 1,701 | 1,720 | -0.35% | 89,800 | 197億5825万 | +9.69% | 18.45 | 2.96 |
| 11/30 | 1,727 | 1,735 | 1,702 | 1,726 | +1.17% | 63,600 | 198億2718万 | +10.57% | 18.52 | 3.03 |
| 11/29 | 1,709 | 1,725 | 1,700 | 1,706 | -0.35% | 64,900 | 195億9743万 | +9.71% | 18.61 | 3.04 |
| 11/28 | 1,700 | 1,737 | 1,695 | 1,712 | +0.82% | 60,500 | 196億6636万 | +10.67% | 18.67 | 3.05 |
| 11/27 | 1,698 | 1,731 | 1,697 | 1,698 | -1.74% | 110,300 | 195億553万 | +10.12% | 18.52 | 3.03 |
| 11/24 | 1,746 | 1,755 | 1,698 | 1,728 | -1.54% | 151,400 | 198億5015万 | +12.43% | 18.85 | 3.08 |
| 11/22 | 1,742 | 1,767 | 1,731 | 1,755 | +0.29% | 154,100 | 201億6031万 | +14.48% | 19.14 | 3.13 |
| 11/21 | 1,690 | 1,755 | 1,681 | 1,750 | +4.6% | 221,700 | 201億288万 | +14.68% | 19.09 | 3.12 |
| 11/20 | 1,675 | 1,709 | 1,646 | 1,673 | +0.9% | 239,300 | 192億1835万 | +10.65% | 18.25 | 2.98 |
| 11/17 | 1,540 | 1,660 | 1,522 | 1,658 | +15.06% | 581,900 | 190億4604万 | +10.09% | 18.08 | 2.95 |
| 11/16 | 1,483 | 1,494 | 1,441 | 1,441 | -3.55% | 69,500 | 165億5328万 | -4.19% | 15.72 | 2.57 |
| 11/15 | 1,475 | 1,514 | 1,466 | 1,494 | +4.77% | 141,200 | 171億6211万 | -1.06% | 16.29 | 2.66 |
| 11/14 | 1,423 | 1,439 | 1,401 | 1,426 | +0.28% | 111,400 | 163億8097万 | -5.75% | 15.55 | 2.54 |
| 11/13 | 1,450 | 1,475 | 1,422 | 1,422 | -2.54% | 81,900 | 163億3502万 | -6.32% | 15.51 | 2.53 |
| 11/10 | 1,480 | 1,480 | 1,436 | 1,459 | -1.95% | 85,800 | 167億6005万 | -4.14% | 15.91 | 2.6 |
| 11/09 | 1,491 | 1,510 | 1,446 | 1,488 | -0.2% | 88,900 | 170億9319万 | -2.3% | 16.23 | 2.65 |
| 11/08 | 1,535 | 1,575 | 1,481 | 1,491 | -2.1% | 361,300 | 171億2765万 | -2.23% | 16.26 | 2.66 |
| 11/07 | 1,517 | 1,532 | 1,494 | 1,523 | -0.13% | 106,100 | 174億9524万 | -0.33% | 16.61 | 2.71 |
| 11/06 | 1,500 | 1,537 | 1,476 | 1,525 | +3.6% | 137,200 | 175億1822万 | -0.39% | 16.63 | 2.72 |
| 11/02 | 1,450 | 1,475 | 1,430 | 1,472 | +3.01% | 112,900 | 169億939万 | -4.17% | 16.05 | 2.62 |
| 11/01 | 1,471 | 1,471 | 1,420 | 1,429 | -0.97% | 119,100 | 164億1543万 | -7.39% | 15.58 | 2.55 |
| 10/31 | 1,436 | 1,449 | 1,412 | 1,443 | -0.07% | 141,800 | 165億7626万 | -6.84% | 15.74 | 2.57 |
| 10/30 | 1,501 | 1,504 | 1,427 | 1,444 | -5.56% | 179,000 | 165億8774万 | -7.2% | 15.75 | 2.57 |
| 10/27 | 1,496 | 1,530 | 1,494 | 1,529 | +2.21% | 106,900 | 175億6417万 | -2.18% | 16.68 | 2.72 |
| 10/26 | 1,507 | 1,516 | 1,493 | 1,496 | -2.54% | 118,800 | 171億8509万 | -4.47% | 16.32 | 2.67 |
| 10/25 | 1,566 | 1,569 | 1,532 | 1,535 | -2.85% | 99,800 | 176億3309万 | -2.35% | 16.74 | 2.74 |
| 10/24 | 1,501 | 1,584 | 1,486 | 1,580 | +4.57% | 174,600 | 181億5002万 | +0.19% | 17.23 | 2.82 |
| 10/23 | 1,564 | 1,567 | 1,499 | 1,511 | -4.43% | 158,900 | 173億5740万 | -4.49% | 16.48 | 2.69 |
| 10/20 | 1,570 | 1,596 | 1,536 | 1,581 | +0.38% | 130,600 | 181億6151万 | -0.5% | 17.24 | 2.82 |
| 10/19 | 1,591 | 1,600 | 1,545 | 1,575 | -2.78% | 222,200 | 180億9259万 | -1.13% | 17.18 | 2.81 |
| 10/18 | 1,596 | 1,636 | 1,566 | 1,620 | +2.21% | 347,200 | 186億952万 | +1.31% | 17.67 | 2.89 |
| 10/17 | 1,469 | 1,591 | 1,465 | 1,585 | +13.62% | 450,900 | 182億746万 | -1.18% | 17.29 | 2.82 |
| 10/16 | 1,410 | 1,430 | 1,374 | 1,395 | -9% | 535,600 | 160億2486万 | -13.35% | 15.21 | 2.49 |
| 10/13 | 1,613 | 1,620 | 1,518 | 1,533 | -5.08% | 304,200 | 176億1012万 | -5.6% | 16.72 | 2.73 |
| 10/12 | 1,583 | 1,615 | 1,583 | 1,615 | +2.87% | 115,100 | 185億5208万 | -1.16% | 17.61 | 2.88 |
| 10/11 | 1,598 | 1,623 | 1,570 | 1,570 | -0.25% | 138,200 | 180億3515万 | -4.33% | 17.12 | 2.8 |
| 10/10 | 1,570 | 1,592 | 1,555 | 1,574 | +1.81% | 77,400 | 180億8110万 | -4.49% | 17.17 | 2.8 |
| 10/06 | 1,544 | 1,556 | 1,523 | 1,546 | +0.72% | 52,900 | 177億5945万 | -6.64% | 16.86 | 2.75 |
| 10/05 | 1,503 | 1,544 | 1,483 | 1,535 | +4.07% | 132,400 | 176億3309万 | -7.81% | 16.74 | 2.74 |
