株価チャート
2023/10/04～2024/03/04
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 |
| 03/04 | 1,369 | 1,405 | 1,337 | 1,378 | +1.32% | 19,000 | 75億3586万 | +8.76% | 17.27 | 4.01 |
| 03/01 | 1,383 | 1,383 | 1,351 | 1,360 | -1.66% | 8,000 | 74億3743万 | +7.94% | 17.05 | 3.96 |
| 02/29 | 1,419 | 1,419 | 1,360 | 1,383 | -1.85% | 14,400 | 75億6321万 | +10.38% | 17.34 | 4.03 |
| 02/28 | 1,445 | 1,472 | 1,396 | 1,409 | -2.76% | 32,500 | 77億539万 | +13.08% | 17.66 | 4.11 |
| 02/27 | 1,500 | 1,500 | 1,407 | 1,449 | +2.62% | 34,200 | 79億2414万 | +17.14% | 18.16 | 4.22 |
| 02/26 | 1,310 | 1,438 | 1,310 | 1,412 | +8.2% | 48,500 | 77億2180万 | +15.08% | 17.7 | 4.11 |
| 02/22 | 1,324 | 1,324 | 1,294 | 1,305 | -0.53% | 8,100 | 71億3665万 | +7.23% | 16.36 | 3.8 |
| 02/21 | 1,324 | 1,324 | 1,285 | 1,312 | -1.06% | 12,500 | 71億7493万 | +8.25% | 16.45 | 3.82 |
| 02/20 | 1,380 | 1,384 | 1,324 | 1,326 | -1.04% | 30,400 | 72億5149万 | +9.86% | 16.62 | 3.86 |
| 02/19 | 1,290 | 1,344 | 1,271 | 1,340 | +5.18% | 17,500 | 73億2805万 | +11.39% | 16.8 | 3.9 |
| 02/16 | 1,215 | 1,275 | 1,201 | 1,274 | +6.08% | 23,200 | 69億6712万 | +6.43% | 15.97 | 3.71 |
| 02/15 | 1,216 | 1,216 | 1,180 | 1,201 | -1.15% | 9,600 | 65億6790万 | +0.5% | 15.05 | 3.5 |
| 02/14 | 1,230 | 1,235 | 1,170 | 1,215 | +2.53% | 40,600 | 66億4447万 | +1.59% | 15.23 | 3.54 |
| 02/13 | 1,190 | 1,198 | 1,178 | 1,185 | -0.08% | 11,900 | 64億8040万 | -0.84% | 14.85 | 3.45 |
| 02/09 | 1,190 | 1,203 | 1,183 | 1,186 | +0.42% | 7,500 | 64億8587万 | -0.75% | 14.87 | 3.46 |
| 02/08 | 1,190 | 1,206 | 1,170 | 1,181 | -1.09% | 11,400 | 64億5853万 | -1.17% | 14.8 | 3.44 |
| 02/07 | 1,199 | 1,207 | 1,194 | 1,194 | -0.42% | 900 | 65億2962万 | -0.08% | 14.97 | 3.48 |
| 02/06 | 1,223 | 1,223 | 1,199 | 1,199 | -1.96% | 3,500 | 65億5697万 | +0.5% | 15.03 | 3.49 |
| 02/05 | 1,198 | 1,235 | 1,198 | 1,223 | +2.34% | 12,000 | 66億8822万 | +2.6% | 15.33 | 3.56 |
| 02/02 | 1,190 | 1,196 | 1,186 | 1,195 | +0.42% | 4,000 | 65億3509万 | +0.59% | 14.98 | 3.48 |
| 02/01 | 1,191 | 1,191 | 1,177 | 1,190 | 0% | 5,300 | 65億775万 | +0.42% | 14.92 | 3.47 |
| 01/31 | 1,199 | 1,199 | 1,186 | 1,190 | -0.75% | 3,000 | 65億775万 | +0.51% | 14.92 | 3.47 |
| 01/30 | 1,191 | 1,204 | 1,190 | 1,199 | +0.67% | 5,000 | 65億5697万 | +1.27% | 15.03 | 3.49 |
| 01/29 | 1,190 | 1,192 | 1,190 | 1,191 | +0.34% | 1,600 | 65億1322万 | +0.68% | 14.93 | 3.47 |
| 01/26 | 1,189 | 1,202 | 1,184 | 1,187 | -0.59% | 4,700 | 64億9134万 | +0.34% | 14.88 | 3.46 |
| 01/25 | 1,195 | 1,204 | 1,190 | 1,194 | -0.08% | 5,200 | 65億2962万 | +0.93% | 14.97 | 3.48 |
| 01/24 | 1,200 | 1,211 | 1,190 | 1,195 | -0.42% | 5,700 | 65億3509万 | +1.01% | 14.98 | 3.48 |
| 01/23 | 1,195 | 1,214 | 1,195 | 1,200 | +0.59% | 7,400 | 65億6244万 | +1.61% | 15.04 | 3.5 |
| 01/22 | 1,185 | 1,203 | 1,172 | 1,193 | +1.36% | 8,100 | 65億2415万 | +1.02% | 14.95 | 3.48 |
| 01/19 | 1,180 | 1,180 | 1,166 | 1,177 | -0.17% | 12,600 | 64億3665万 | -0.34% | 14.75 | 3.43 |
| 01/18 | 1,174 | 1,190 | 1,174 | 1,179 | +0.51% | 4,600 | 64億4759万 | -0.34% | 14.78 | 3.44 |
| 01/17 | 1,209 | 1,209 | 1,173 | 1,173 | -1.92% | 8,800 | 64億1478万 | -1.01% | 14.7 | 3.42 |
| 01/16 | 1,213 | 1,232 | 1,192 | 1,196 | -1.4% | 6,700 | 65億4056万 | +0.59% | 14.99 | 3.48 |
| 01/15 | 1,194 | 1,215 | 1,194 | 1,213 | +1.59% | 8,200 | 66億3353万 | +1.59% | 15.2 | 3.53 |
| 01/12 | 1,225 | 1,225 | 1,187 | 1,194 | -2.53% | 11,100 | 65億2962万 | -0.33% | 14.97 | 3.48 |
| 01/11 | 1,229 | 1,240 | 1,220 | 1,225 | -0.41% | 7,000 | 66億9915万 | +1.74% | 15.35 | 3.57 |
| 01/10 | 1,200 | 1,235 | 1,190 | 1,230 | +3.36% | 20,900 | 67億2650万 | +1.74% | 15.42 | 3.58 |
| 01/09 | 1,194 | 1,206 | 1,188 | 1,190 | +0.59% | 21,400 | 65億775万 | -1.98% | 14.92 | 3.47 |
| 01/05 | 1,200 | 1,208 | 1,175 | 1,183 | -0.5% | 9,600 | 64億6947万 | -3.03% | 14.83 | 3.45 |
| 01/04 | 1,169 | 1,201 | 1,169 | 1,189 | +1.71% | 16,500 | 65億228万 | -2.94% | 14.9 | 3.46 |
| 2023 |
| 12/29 | 1,147 | 1,181 | 1,147 | 1,169 | +2.01% | 12,600 | 63億9291万 | -4.96% | - | 3.41 |
| 12/28 | 1,127 | 1,153 | 1,127 | 1,146 | -2.47% | 10,600 | 62億6713万 | -7.43% | - | 3.34 |
| 12/27 | 1,127 | 1,175 | 1,122 | 1,175 | +4.26% | 44,200 | 64億2572万 | -5.62% | - | 3.42 |
| 12/26 | 1,121 | 1,133 | 1,118 | 1,127 | +0.36% | 30,500 | 61億6322万 | -9.91% | - | 3.28 |
| 12/25 | 1,160 | 1,160 | 1,123 | 1,123 | -3.36% | 44,300 | 61億4135万 | -10.66% | - | 3.27 |
| 12/22 | 1,176 | 1,185 | 1,159 | 1,162 | -1.78% | 19,600 | 63億5462万 | -7.92% | - | 3.39 |
| 12/21 | 1,188 | 1,190 | 1,176 | 1,183 | 0% | 12,000 | 64億6947万 | -6.63% | - | 3.45 |
| 12/20 | 1,183 | 1,191 | 1,177 | 1,183 | -0.42% | 20,100 | 64億6947万 | -6.85% | - | 3.45 |
| 12/19 | 1,181 | 1,196 | 1,176 | 1,188 | +0.59% | 15,700 | 64億9681万 | -6.75% | - | 3.46 |
| 12/18 | 1,181 | 1,191 | 1,178 | 1,181 | -1.01% | 8,200 | 64億5853万 | -7.37% | - | 3.44 |
| 12/15 | 1,187 | 1,195 | 1,169 | 1,193 | +2.58% | 22,000 | 65億2415万 | -6.65% | - | 3.48 |
| 12/14 | 1,179 | 1,190 | 1,160 | 1,163 | -1.61% | 16,300 | 63億6009万 | -9.21% | - | 3.39 |
| 12/13 | 1,195 | 1,204 | 1,182 | 1,182 | -1.5% | 13,400 | 64億6400万 | -7.94% | - | 3.44 |
| 12/12 | 1,221 | 1,222 | 1,180 | 1,200 | -1.72% | 25,600 | 65億6244万 | -6.76% | - | 3.5 |
| 12/11 | 1,226 | 1,239 | 1,214 | 1,221 | -0.73% | 14,200 | 66億7728万 | -5.35% | - | 3.56 |
| 12/08 | 1,274 | 1,274 | 1,229 | 1,230 | -3.68% | 19,000 | 67億2650万 | -4.73% | - | 3.58 |
| 12/07 | 1,326 | 1,326 | 1,275 | 1,277 | -3.7% | 18,300 | 69億8352万 | -1.16% | - | 3.72 |
| 12/06 | 1,322 | 1,330 | 1,322 | 1,326 | +0.3% | 3,300 | 72億5149万 | +2.87% | - | 3.86 |
| 12/05 | 1,332 | 1,339 | 1,322 | 1,322 | -1.2% | 4,800 | 72億2962万 | +2.96% | - | 3.85 |
| 12/04 | 1,336 | 1,347 | 1,332 | 1,338 | 0% | 3,500 | 73億1712万 | +4.53% | - | 3.9 |
| 12/01 | 1,355 | 1,365 | 1,338 | 1,338 | -0.96% | 7,800 | 73億1712万 | +5.11% | - | 3.9 |
| 11/30 | 1,337 | 1,367 | 1,337 | 1,351 | +0.45% | 7,200 | 73億8821万 | +6.55% | - | 3.94 |
| 11/29 | 1,304 | 1,350 | 1,304 | 1,345 | +3.14% | 10,300 | 73億5540万 | +6.58% | - | 3.92 |
| 11/28 | 1,336 | 1,336 | 1,303 | 1,304 | -2.32% | 9,900 | 71億3118万 | +3.9% | - | 3.8 |
| 11/27 | 1,355 | 1,380 | 1,335 | 1,335 | -1.62% | 6,400 | 73億71万 | +6.71% | - | 3.89 |
| 11/24 | 1,332 | 1,359 | 1,321 | 1,357 | +1.95% | 13,800 | 74億2102万 | +8.91% | - | 3.95 |
| 11/22 | 1,319 | 1,331 | 1,309 | 1,331 | +0.91% | 3,900 | 72億7883万 | +7.25% | - | 3.88 |
| 11/21 | 1,281 | 1,322 | 1,277 | 1,319 | +4.52% | 13,900 | 72億1321万 | +6.72% | - | 3.84 |
| 11/20 | 1,258 | 1,285 | 1,258 | 1,262 | -0.24% | 7,300 | 69億149万 | +2.52% | - | 3.68 |
| 11/17 | 1,269 | 1,269 | 1,258 | 1,265 | -0.32% | 2,600 | 69億1790万 | +2.93% | - | 3.69 |
| 11/16 | 1,266 | 1,270 | 1,259 | 1,269 | -0.78% | 3,500 | 69億3978万 | +3.25% | - | 3.7 |
| 11/15 | 1,278 | 1,279 | 1,264 | 1,279 | +1.03% | 6,000 | 69億9446万 | +4.07% | - | 3.73 |
| 11/14 | 1,232 | 1,266 | 1,232 | 1,266 | +2.76% | 11,600 | 69億2337万 | +3.01% | - | 3.69 |
| 11/13 | 1,255 | 1,258 | 1,230 | 1,232 | -1.52% | 9,600 | 67億3743万 | +0.24% | - | 3.59 |
| 11/10 | 1,240 | 1,258 | 1,238 | 1,251 | -0.71% | 7,700 | 68億4134万 | +1.62% | - | 3.64 |
| 11/09 | 1,245 | 1,260 | 1,245 | 1,260 | +1.2% | 1,700 | 68億9056万 | +2.36% | - | 3.67 |
| 11/08 | 1,266 | 1,276 | 1,244 | 1,245 | -0.95% | 5,700 | 68億853万 | +1.06% | - | 3.63 |
| 11/07 | 1,269 | 1,269 | 1,252 | 1,257 | -0.95% | 5,500 | 68億7415万 | +1.78% | - | 3.66 |
| 11/06 | 1,261 | 1,284 | 1,259 | 1,269 | +0.79% | 9,700 | 69億3978万 | +2.5% | - | 3.7 |
| 11/02 | 1,241 | 1,259 | 1,241 | 1,259 | +1.45% | 10,400 | 68億8509万 | +1.37% | - | 3.67 |
| 11/01 | 1,220 | 1,241 | 1,217 | 1,241 | +2.14% | 12,100 | 67億8665万 | -0.32% | - | 3.62 |
| 10/31 | 1,198 | 1,215 | 1,182 | 1,215 | +1.67% | 10,500 | 66億4447万 | -2.72% | - | 3.54 |
| 10/30 | 1,210 | 1,217 | 1,193 | 1,195 | -0.99% | 16,500 | 65億3509万 | -4.7% | - | 3.48 |
| 10/27 | 1,191 | 1,207 | 1,183 | 1,207 | +1.94% | 9,100 | 66億72万 | -4.28% | - | 3.52 |
| 10/26 | 1,199 | 1,207 | 1,180 | 1,184 | -1.33% | 13,000 | 64億7494万 | -6.48% | - | 3.45 |
| 10/25 | 1,194 | 1,216 | 1,194 | 1,200 | +0.5% | 8,400 | 65億6244万 | -5.66% | - | 3.5 |
| 10/24 | 1,187 | 1,199 | 1,148 | 1,194 | +1.02% | 18,500 | 65億2962万 | -6.65% | - | 3.48 |
| 10/23 | 1,217 | 1,225 | 1,182 | 1,182 | -2.48% | 11,100 | 64億6400万 | -8.09% | - | 3.44 |
| 10/20 | 1,219 | 1,220 | 1,197 | 1,212 | +0.08% | 9,500 | 66億2806万 | -6.26% | - | 3.53 |
| 10/19 | 1,221 | 1,221 | 1,206 | 1,211 | -1.06% | 6,800 | 66億2259万 | -6.77% | - | 3.53 |
| 10/18 | 1,194 | 1,227 | 1,188 | 1,224 | +1.92% | 15,300 | 66億9368万 | -6.13% | - | 3.57 |
| 10/17 | 1,201 | 1,208 | 1,175 | 1,201 | +1.35% | 29,600 | 65億6790万 | -8.25% | - | 3.5 |
| 10/16 | 1,212 | 1,217 | 1,176 | 1,185 | -3.89% | 27,600 | 64億8040万 | -9.89% | - | 3.45 |
| 10/13 | 1,255 | 1,255 | 1,227 | 1,233 | -2.07% | 15,800 | 67億4290万 | -6.8% | - | 3.59 |
| 10/12 | 1,262 | 1,265 | 1,255 | 1,259 | -0.55% | 4,600 | 68億8509万 | -5.34% | - | 3.67 |
| 10/11 | 1,290 | 1,290 | 1,254 | 1,266 | -1.25% | 6,300 | 69億2337万 | -5.17% | - | 3.69 |
| 10/10 | 1,286 | 1,291 | 1,274 | 1,282 | +0.71% | 11,700 | 70億1087万 | -4.26% | - | 3.74 |
| 10/06 | 1,297 | 1,297 | 1,264 | 1,273 | +0.87% | 15,900 | 69億6165万 | -5.21% | - | 3.71 |
| 10/05 | 1,250 | 1,279 | 1,250 | 1,262 | +0.88% | 15,100 | 69億149万 | -6.24% | - | 3.68 |
| 10/04 | 1,278 | 1,278 | 1,241 | 1,251 | -2.95% | 37,000 | 68億4134万 | -7.33% | - | 3.64 |
