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 | 471 | 509 | 464 | 509 | +6.93% | 3,804,600 | 404億9786万 | +16.74% | 32.23 | 3.77 |
| 03/04 | 475 | 493 | 474 | 476 | 0% | 1,933,600 | 378億7227万 | +9.93% | 30.14 | 3.52 |
| 03/01 | 475 | 481 | 469 | 476 | +0.21% | 1,310,000 | 378億7227万 | +10.44% | 30.14 | 3.52 |
| 02/29 | 468 | 481 | 466 | 475 | +0.42% | 1,373,400 | 377億9270万 | +10.72% | 30.08 | 3.52 |
| 02/28 | 472 | 483 | 470 | 473 | +0.21% | 2,010,500 | 376億3357万 | +10.77% | 29.95 | 3.5 |
| 02/27 | 470 | 491 | 467 | 472 | +5.36% | 5,243,000 | 375億5401万 | +11.06% | 29.89 | 3.49 |
| 02/26 | 434 | 453 | 432 | 448 | +3.94% | 1,962,700 | 356億4448万 | +5.91% | 28.37 | 3.32 |
| 02/22 | 442 | 444 | 426 | 431 | -1.6% | 1,537,700 | 342億9190万 | +2.13% | 27.29 | 3.19 |
| 02/21 | 460 | 463 | 436 | 438 | -4.37% | 2,495,500 | 348億4885万 | +4.04% | 27.73 | 3.24 |
| 02/20 | 437 | 464 | 433 | 458 | +5.29% | 3,976,600 | 364億4012万 | +9.05% | 29 | 3.39 |
| 02/19 | 430 | 449 | 425 | 435 | +2.84% | 3,509,900 | 346億1016万 | +4.07% | 27.54 | 3.22 |
| 02/16 | 426 | 431 | 415 | 423 | -1.63% | 2,522,500 | 336億5539万 | +1.2% | 26.78 | 3.13 |
| 02/15 | 450 | 470 | 426 | 430 | +3.12% | 5,728,400 | 342億1234万 | +3.12% | 27.23 | 3.18 |
| 02/14 | 410 | 420 | 408 | 417 | +0.24% | 1,816,100 | 331億7801万 | 0% | 26.4 | 3.09 |
| 02/13 | 412 | 416 | 409 | 416 | +2.46% | 817,400 | 330億9845万 | -0.48% | 26.34 | 3.08 |
| 02/09 | 408 | 413 | 406 | 406 | 0% | 766,300 | 323億281万 | -2.87% | 25.71 | 3 |
| 02/08 | 410 | 411 | 400 | 406 | -0.73% | 1,157,000 | 323億281万 | -2.87% | 25.71 | 3 |
| 02/07 | 413 | 413 | 404 | 409 | -0.73% | 1,054,900 | 325億4150万 | -2.15% | 25.9 | 3.03 |
| 02/06 | 417 | 417 | 408 | 412 | -1.44% | 690,400 | 327億8020万 | -1.67% | 26.09 | 3.05 |
| 02/05 | 416 | 424 | 411 | 418 | +1.46% | 785,400 | 332億5758万 | -0.24% | 26.47 | 3.09 |
| 02/02 | 408 | 415 | 406 | 412 | +1.48% | 829,500 | 327億8020万 | -1.44% | 26.09 | 3.05 |
| 02/01 | 410 | 411 | 404 | 406 | -2.64% | 1,248,000 | 323億281万 | -2.64% | 25.71 | 3 |
| 01/31 | 421 | 423 | 410 | 417 | -1.18% | 1,385,100 | 331億7801万 | 0% | 26.4 | 3.09 |
| 01/30 | 434 | 436 | 422 | 422 | -0.94% | 1,435,800 | 335億7583万 | +1.2% | 26.72 | 3.12 |
| 01/29 | 428 | 432 | 424 | 426 | -0.47% | 663,700 | 338億9409万 | +2.16% | 26.97 | 3.15 |
| 01/26 | 429 | 436 | 423 | 428 | +0.23% | 1,163,500 | 340億5321万 | +2.64% | 27.1 | 3.17 |
| 01/25 | 430 | 430 | 421 | 427 | 0% | 826,100 | 339億7365万 | +2.4% | 27.04 | 3.16 |
| 01/24 | 428 | 431 | 421 | 427 | +1.18% | 1,036,100 | 339億7365万 | +2.4% | 27.04 | 3.16 |
| 01/23 | 433 | 437 | 419 | 422 | -2.09% | 985,500 | 335億7583万 | +1.2% | 26.72 | 3.12 |
| 01/22 | 423 | 433 | 416 | 431 | +2.38% | 1,172,600 | 342億9190万 | +3.36% | 27.29 | 3.19 |
| 01/19 | 411 | 423 | 409 | 421 | +3.19% | 1,259,700 | 334億9627万 | +0.96% | 26.66 | 3.12 |
| 01/18 | 403 | 409 | 401 | 408 | +0.74% | 627,800 | 324億6194万 | -2.16% | 25.83 | 3.02 |
| 01/17 | 414 | 414 | 404 | 405 | -1.46% | 1,013,200 | 322億2325万 | -3.11% | 25.64 | 3 |
| 01/16 | 420 | 424 | 410 | 411 | -2.14% | 1,115,300 | 327億63万 | -1.91% | 26.02 | 3.04 |
| 01/15 | 423 | 423 | 413 | 420 | 0% | 893,200 | 334億1670万 | -0.24% | 26.59 | 3.11 |
| 01/12 | 419 | 423 | 415 | 420 | +0.24% | 1,102,900 | 334億1670万 | -0.47% | 26.59 | 3.11 |
| 01/11 | 428 | 428 | 418 | 419 | -1.41% | 1,246,000 | 333億3714万 | -0.95% | 26.53 | 3.1 |
| 01/10 | 429 | 433 | 423 | 425 | -0.93% | 1,123,200 | 338億1452万 | +0.47% | 26.91 | 3.15 |
| 01/09 | 416 | 430 | 415 | 429 | +4.13% | 1,999,300 | 341億3278万 | +1.18% | 27.16 | 3.18 |
| 01/05 | 418 | 422 | 412 | 412 | -1.2% | 1,176,500 | 327億8020万 | -3.29% | 26.09 | 3.05 |
| 01/04 | 406 | 420 | 403 | 417 | +0.48% | 1,341,400 | 331億7801万 | -2.57% | 26.4 | 3.09 |
| 2023 |
| 12/29 | 421 | 428 | 413 | 415 | -1.66% | 1,730,100 | 330億1889万 | -3.71% | 26.28 | 3.39 |
| 12/28 | 419 | 423 | 409 | 422 | +1.93% | 2,474,400 | 335億7583万 | -2.76% | 26.72 | 3.45 |
| 12/27 | 393 | 417 | 392 | 414 | +6.43% | 3,062,700 | 329億3932万 | -5.48% | 26.21 | 3.38 |
| 12/26 | 386 | 397 | 386 | 389 | +0.26% | 1,789,400 | 309億5023万 | -11.99% | 24.63 | 3.18 |
| 12/25 | 402 | 407 | 386 | 388 | -3.48% | 3,127,200 | 308億7067万 | -12.81% | 24.57 | 3.17 |
| 12/22 | 415 | 416 | 402 | 402 | -2.66% | 1,828,800 | 319億8456万 | -10.27% | 25.45 | 3.28 |
| 12/21 | 424 | 426 | 413 | 413 | -3.5% | 2,173,100 | 328億5976万 | -8.43% | 26.15 | 3.37 |
| 12/20 | 436 | 436 | 427 | 428 | -1.38% | 1,134,000 | 340億5321万 | -5.52% | 27.1 | 3.49 |
| 12/19 | 423 | 434 | 422 | 434 | +2.12% | 1,315,600 | 345億3059万 | -4.41% | 27.48 | 3.54 |
| 12/18 | 431 | 432 | 424 | 425 | -1.62% | 1,124,800 | 338億1452万 | -6.39% | 26.91 | 3.47 |
| 12/15 | 422 | 434 | 418 | 432 | +3.35% | 1,467,900 | 343億7147万 | -5.05% | 27.35 | 3.53 |
| 12/14 | 427 | 429 | 415 | 418 | -1.88% | 2,048,000 | 332億5758万 | -8.53% | 26.47 | 3.41 |
| 12/13 | 430 | 434 | 422 | 426 | 0% | 1,296,600 | 338億9409万 | -7.19% | 26.97 | 3.48 |
| 12/12 | 434 | 438 | 423 | 426 | -1.16% | 1,549,300 | 338億9409万 | -7.59% | 26.97 | 3.48 |
| 12/11 | 434 | 437 | 427 | 431 | -0.23% | 1,327,600 | 342億9190万 | -6.71% | 27.29 | 3.52 |
| 12/08 | 435 | 440 | 428 | 432 | -0.23% | 2,154,600 | 343億7147万 | -6.7% | 27.35 | 3.53 |
| 12/07 | 448 | 449 | 429 | 433 | -3.35% | 2,131,300 | 344億5103万 | -6.48% | 27.42 | 3.53 |
| 12/06 | 452 | 457 | 442 | 448 | -1.97% | 2,450,700 | 356億4448万 | -3.24% | 28.37 | 3.66 |
| 12/05 | 450 | 478 | 448 | 457 | +1.56% | 5,131,100 | 363億6056万 | -1.08% | 28.94 | 3.73 |
| 12/04 | 424 | 452 | 422 | 450 | +7.14% | 3,969,000 | 358億361万 | -2.39% | 28.49 | 3.67 |
| 12/01 | 438 | 438 | 418 | 420 | -4.11% | 3,672,500 | 334億1670万 | -8.7% | 26.59 | 3.43 |
| 11/30 | 467 | 471 | 438 | 438 | -6.41% | 3,769,400 | 348億4885万 | -4.78% | 27.73 | 3.58 |
| 11/29 | 481 | 483 | 467 | 468 | -2.7% | 2,514,400 | 372億3576万 | +1.96% | 29.63 | 3.82 |
| 11/28 | 488 | 496 | 477 | 481 | -0.62% | 2,342,300 | 382億7008万 | +5.25% | 30.46 | 3.93 |
| 11/27 | 500 | 508 | 478 | 484 | -3.2% | 3,498,600 | 385億877万 | +6.37% | 30.65 | 3.95 |
| 11/24 | 511 | 529 | 498 | 500 | -4.03% | 4,749,800 | 397億8179万 | +10.13% | 31.66 | 4.08 |
| 11/22 | 490 | 548 | 487 | 521 | +5.25% | 11,049,900 | 414億5263万 | +15.27% | 32.99 | 4.25 |
| 11/21 | 481 | 495 | 475 | 495 | +3.56% | 2,700,200 | 393億8397万 | +10% | 31.34 | 4.04 |
| 11/20 | 464 | 481 | 461 | 478 | +4.82% | 3,359,400 | 380億3139万 | +6.7% | 30.27 | 3.9 |
| 11/17 | 464 | 468 | 447 | 456 | -3.39% | 3,109,500 | 362億8099万 | +1.79% | 28.87 | 3.72 |
| 11/16 | 471 | 477 | 466 | 472 | +1.94% | 2,011,600 | 375億5401万 | +5.12% | 29.89 | 3.85 |
| 11/15 | 459 | 470 | 456 | 463 | +2.21% | 1,961,300 | 368億3794万 | +2.89% | 29.32 | 3.78 |
| 11/14 | 455 | 470 | 452 | 453 | +0.89% | 1,969,500 | 360億4230万 | +0.44% | 28.68 | 3.7 |
| 11/13 | 456 | 465 | 446 | 449 | +0.22% | 2,385,600 | 357億2405万 | -0.88% | 28.43 | 3.67 |
| 11/10 | 481 | 483 | 441 | 448 | -6.86% | 4,932,400 | 356億4448万 | -1.32% | 28.37 | 3.66 |
| 11/09 | 475 | 482 | 470 | 481 | +1.26% | 1,999,900 | 382億7008万 | +5.71% | 30.46 | 3.93 |
| 11/08 | 475 | 482 | 468 | 475 | +1.5% | 2,537,500 | 377億9270万 | +4.4% | 30.08 | 3.88 |
| 11/07 | 457 | 470 | 455 | 468 | +1.74% | 1,377,400 | 372億3576万 | +2.63% | 29.63 | 3.82 |
| 11/06 | 460 | 464 | 450 | 460 | +3.14% | 1,826,800 | 365億9925万 | +0.44% | 29.13 | 3.76 |
| 11/02 | 438 | 446 | 433 | 446 | +3.48% | 1,380,500 | 354億8536万 | -3.04% | 28.24 | 3.64 |
| 11/01 | 439 | 441 | 428 | 431 | -0.23% | 1,257,700 | 342億9190万 | -6.71% | 27.29 | 3.52 |
| 10/31 | 431 | 433 | 418 | 432 | +0.7% | 1,552,700 | 343億7147万 | -7.1% | 27.35 | 3.53 |
| 10/30 | 428 | 434 | 422 | 429 | +0.7% | 1,533,600 | 341億3278万 | -8.33% | 27.16 | 3.5 |
| 10/27 | 414 | 426 | 411 | 426 | +2.4% | 1,274,300 | 338億9409万 | -9.75% | 26.97 | 3.48 |
| 10/26 | 420 | 425 | 412 | 416 | -2.8% | 1,901,300 | 330億9845万 | -12.24% | 26.34 | 3.4 |
| 10/25 | 430 | 436 | 422 | 428 | +0.94% | 2,165,400 | 340億5321万 | -10.27% | 27.1 | 3.49 |
| 10/24 | 420 | 425 | 400 | 424 | +2.91% | 2,800,100 | 337億3496万 | -11.48% | 26.85 | 3.46 |
| 10/23 | 427 | 430 | 410 | 412 | -4.85% | 2,851,900 | 327億8020万 | -14.52% | 26.09 | 3.36 |
| 10/20 | 434 | 438 | 421 | 433 | -2.04% | 2,767,200 | 344億5103万 | -10.54% | 27.42 | 3.53 |
| 10/19 | 458 | 460 | 442 | 442 | -5.35% | 1,957,600 | 351億6710万 | -9.05% | 27.99 | 3.61 |
| 10/18 | 462 | 469 | 454 | 467 | +1.08% | 1,128,600 | 371億5619万 | -4.11% | 29.57 | 3.81 |
| 10/17 | 468 | 474 | 462 | 462 | +1.76% | 1,469,400 | 367億5837万 | -5.13% | 29.25 | 3.77 |
| 10/16 | 464 | 468 | 453 | 454 | -2.99% | 1,789,600 | 361億2187万 | -6.97% | 28.75 | 3.71 |
| 10/13 | 485 | 486 | 468 | 468 | -4.29% | 1,793,800 | 372億3576万 | -4.29% | 29.63 | 3.82 |
| 10/12 | 488 | 492 | 479 | 489 | +0.41% | 1,034,100 | 389億659万 | 0% | 30.96 | 3.99 |
| 10/11 | 499 | 503 | 487 | 487 | -1.62% | 886,500 | 387億4746万 | -0.61% | 30.84 | 3.98 |
| 10/10 | 493 | 497 | 488 | 495 | +0.61% | 1,081,100 | 393億8397万 | +1.02% | 31.34 | 4.04 |
| 10/06 | 490 | 494 | 482 | 492 | -0.4% | 1,440,900 | 391億4528万 | +0.41% | 31.15 | 4.02 |
| 10/05 | 477 | 495 | 476 | 494 | +5.33% | 1,976,200 | 393億441万 | +0.61% | 31.28 | 4.03 |
