株価チャート
2023/11/09～2024/04/08
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 |
| 04/08 | 4,470 | 4,785 | 4,255 | 4,355 | -0.11% | 10,087,900 | 1638億3814万 | -34.48% | 124.41 | 17.02 |
| 04/05 | 4,330 | 4,570 | 4,240 | 4,360 | -2.46% | 5,876,600 | 1640億2625万 | -35.57% | 124.55 | 17.04 |
| 04/04 | 4,640 | 4,675 | 4,240 | 4,470 | +0.34% | 7,533,700 | 1681億6452万 | -34.74% | 127.69 | 17.47 |
| 04/03 | 4,750 | 4,980 | 4,425 | 4,455 | -8.8% | 6,860,400 | 1676億21万 | -35.66% | 127.27 | 17.41 |
| 04/02 | 5,250 | 5,430 | 4,840 | 4,885 | -8.52% | 4,170,300 | 1837億7711万 | -30.23% | 139.55 | 19.1 |
| 04/01 | 5,600 | 5,620 | 5,270 | 5,340 | -5.99% | 2,444,100 | 2008億9453万 | -24.41% | 152.55 | 20.87 |
| 03/29 | 6,060 | 6,120 | 5,640 | 5,680 | -6.73% | 3,140,500 | 2136億8557万 | -19.72% | 311.56 | 22.2 |
| 03/28 | 6,150 | 6,380 | 6,060 | 6,090 | -4.25% | 1,364,500 | 2291億1006万 | -13.71% | 334.05 | 23.81 |
| 03/27 | 6,610 | 6,610 | 6,200 | 6,360 | -4.07% | 1,554,700 | 2392億6765万 | -9.48% | 348.86 | 24.86 |
| 03/26 | 6,700 | 7,010 | 6,520 | 6,630 | +0.91% | 1,703,900 | 2494億2524万 | -5.04% | 363.67 | 25.92 |
| 03/25 | 6,900 | 7,030 | 6,570 | 6,570 | -7.72% | 2,062,000 | 2471億6799万 | -5.14% | 360.38 | 25.68 |
| 03/22 | 7,460 | 7,520 | 6,930 | 7,120 | -5.94% | 2,729,000 | 2678億5938万 | +3.49% | 390.55 | 27.83 |
| 03/21 | 8,100 | 8,110 | 7,570 | 7,570 | 0% | 3,396,700 | 2847億8869万 | +11.52% | 415.23 | 29.59 |
| 03/19 | 7,890 | 8,030 | 7,320 | 7,570 | +6.02% | 8,064,600 | 2847億8869万 | +13.85% | 415.23 | 29.59 |
| 03/18 | 6,390 | 7,140 | 6,350 | 7,140 | +16.29% | 4,170,000 | 2686億1179万 | +9.9% | 391.65 | 27.91 |
| 03/15 | 5,620 | 6,240 | 5,560 | 6,140 | +3.54% | 4,660,900 | 2309億9109万 | -3.5% | 336.79 | 24 |
| 03/14 | 6,420 | 6,420 | 5,620 | 5,930 | -10.42% | 5,487,100 | 2230億9075万 | -5.41% | 325.27 | 23.18 |
| 03/13 | 6,220 | 6,620 | 5,840 | 6,620 | +17.79% | 6,792,400 | 2490億4903万 | +7.02% | 363.12 | 25.88 |
| 03/12 | 5,620 | 5,620 | 5,620 | 5,620 | -15.11% | 1,293,200 | 2114億2833万 | -7.52% | 308.27 | 21.97 |
| 03/11 | 6,620 | 6,620 | 6,620 | 6,620 | -18.47% | 301,400 | 2490億4903万 | +9.99% | 363.12 | 25.88 |
| 03/08 | 10,660 | 10,770 | 7,800 | 8,120 | -20.93% | 7,920,700 | 3054億8008万 | +37.49% | 445.4 | 31.74 |
| 03/07 | 10,200 | 10,980 | 9,660 | 10,270 | +7.65% | 8,586,400 | 3863億6458万 | +79.36% | 563.33 | 40.15 |
| 03/06 | 9,250 | 9,980 | 9,180 | 9,540 | -3.15% | 6,156,900 | 3589億147万 | +74.76% | 523.29 | 37.29 |
| 03/05 | 9,010 | 10,140 | 8,500 | 9,850 | +11.17% | 14,775,000 | 3705億6389万 | +88.44% | 540.3 | 38.5 |
| 03/04 | 8,000 | 8,860 | 7,920 | 8,860 | +20.38% | 9,056,100 | 3333億1940万 | +77.66% | 485.99 | 34.63 |
| 03/01 | 6,600 | 7,450 | 6,600 | 7,360 | +14.11% | 9,087,400 | 2768億8835万 | +53.59% | 403.71 | 28.77 |
| 02/29 | 6,120 | 6,450 | 6,010 | 6,450 | +2.38% | 2,637,400 | 2426億5351万 | +38.38% | 353.8 | 25.21 |
| 02/28 | 6,470 | 6,630 | 6,250 | 6,300 | -1.87% | 2,952,300 | 2370億1041万 | +38.13% | 345.57 | 24.63 |
| 02/27 | 6,500 | 6,540 | 6,050 | 6,420 | -0.16% | 4,918,700 | 2415億2489万 | +44.3% | 352.15 | 25.1 |
| 02/26 | 5,810 | 6,600 | 5,710 | 6,430 | +14.62% | 7,192,900 | 2419億110万 | +48.74% | 352.7 | 25.13 |
| 02/22 | 5,530 | 5,870 | 5,390 | 5,610 | +6.45% | 5,776,400 | 2110億5212万 | +33.25% | 307.72 | 21.93 |
| 02/21 | 5,500 | 5,570 | 5,270 | 5,270 | -0.38% | 3,271,000 | 1982億6108万 | +26.77% | 289.07 | 20.6 |
| 02/20 | 5,280 | 5,750 | 5,120 | 5,290 | +0.95% | 7,287,200 | 1990億1350万 | +29.34% | 290.17 | 20.68 |
| 02/19 | 5,250 | 5,420 | 5,120 | 5,240 | 0% | 1,881,100 | 1971億3246万 | +30.9% | 287.43 | 20.48 |
| 02/16 | 5,230 | 5,660 | 5,030 | 5,240 | -3.5% | 4,892,300 | 1971億3246万 | +34.26% | 287.43 | 20.48 |
| 02/15 | 5,000 | 5,480 | 4,755 | 5,430 | +13.13% | 9,084,700 | 2042億8040万 | +43.05% | 297.85 | 21.23 |
| 02/14 | 4,240 | 4,800 | 4,110 | 4,800 | +17.07% | 8,053,700 | 1805億7936万 | +30.75% | 263.29 | 18.76 |
| 02/13 | 3,915 | 4,255 | 3,905 | 4,100 | +8.75% | 4,052,700 | 1542億4487万 | +14.97% | 224.89 | 16.03 |
| 02/09 | 3,750 | 3,925 | 3,745 | 3,770 | -0.53% | 1,420,500 | 1418億3003万 | +8.12% | 206.79 | 14.74 |
| 02/08 | 3,815 | 3,885 | 3,720 | 3,790 | +0.13% | 915,800 | 1425億8245万 | +10.75% | 207.89 | 14.82 |
| 02/07 | 3,810 | 3,945 | 3,755 | 3,785 | -1.82% | 1,163,900 | 1423億9434万 | +12.68% | 207.62 | 14.8 |
| 02/06 | 3,880 | 4,040 | 3,805 | 3,855 | -1.53% | 1,547,400 | 1450億2779万 | +17.03% | 211.46 | 15.07 |
| 02/05 | 4,180 | 4,195 | 3,915 | 3,915 | -5.66% | 2,232,600 | 1472億8504万 | +21.51% | 214.75 | 15.3 |
| 02/02 | 3,905 | 4,150 | 3,830 | 4,150 | +8.92% | 4,570,800 | 1561億2590万 | +32% | 227.64 | 16.22 |
| 02/01 | 3,550 | 3,880 | 3,460 | 3,810 | +5.25% | 4,654,200 | 1433億3486万 | +24.59% | 208.99 | 14.89 |
| 01/31 | 3,380 | 3,625 | 3,380 | 3,620 | +0.84% | 1,750,100 | 1361億8693万 | +21.23% | 198.57 | 14.15 |
| 01/30 | 3,770 | 3,775 | 3,590 | 3,590 | -4.01% | 1,327,400 | 1350億5831万 | +22.99% | 196.92 | 14.03 |
| 01/29 | 3,855 | 3,920 | 3,675 | 3,740 | -2.98% | 2,171,700 | 1407億141万 | +31.04% | 205.15 | 14.62 |
| 01/26 | 3,850 | 4,020 | 3,765 | 3,855 | -3.38% | 2,574,500 | 1450億2779万 | +38.57% | 211.46 | 15.07 |
| 01/25 | 4,100 | 4,190 | 3,910 | 3,990 | -2.09% | 3,929,800 | 1501億659万 | +47.61% | 218.86 | 15.6 |
| 01/24 | 4,200 | 4,300 | 4,020 | 4,075 | +3.3% | 7,208,400 | 1533億435万 | +55.65% | 223.52 | 15.93 |
| 01/23 | 3,580 | 3,970 | 3,565 | 3,945 | +12.55% | 9,331,600 | 1484億1366万 | +55.87% | 216.39 | 15.42 |
| 01/22 | 3,340 | 3,575 | 3,185 | 3,505 | +6.86% | 6,382,900 | 1318億6055万 | +43.06% | 192.26 | 13.7 |
| 01/19 | 3,315 | 3,880 | 2,929 | 3,280 | -8.76% | 14,104,100 | 1233億9589万 | +37.47% | 179.92 | 12.82 |
| 01/18 | 4,435 | 4,550 | 3,595 | 3,595 | -16.3% | 1,697,900 | 1352億4641万 | +53.9% | 197.19 | 14.05 |
| 01/17 | 4,200 | 4,295 | 4,040 | 4,295 | +19.47% | 6,290,700 | 1615億8090万 | +88.71% | 235.59 | 16.79 |
| 01/16 | 3,305 | 3,635 | 3,155 | 3,595 | +15.97% | 10,480,100 | 1352億4641万 | +63.86% | 197.19 | 14.05 |
| 01/15 | 2,685 | 3,230 | 2,685 | 3,100 | +12.93% | 10,065,600 | 1166億2417万 | +45.06% | 170.04 | 12.12 |
| 01/12 | 2,599 | 2,895 | 2,570 | 2,745 | +6.85% | 12,803,700 | 1032億6882万 | +31.34% | 150.57 | 10.73 |
| 01/11 | 2,341 | 2,574 | 2,296 | 2,569 | +11.21% | 6,635,000 | 966億4757万 | +25.19% | 140.92 | 10.04 |
| 01/10 | 2,175 | 2,328 | 2,154 | 2,310 | +6.89% | 3,477,100 | 869億381万 | +14.64% | 126.71 | 9.03 |
| 01/09 | 2,160 | 2,215 | 2,117 | 2,161 | +1.89% | 1,315,800 | 812億9833万 | +8.38% | 118.54 | 8.45 |
| 01/05 | 2,180 | 2,185 | 2,080 | 2,121 | -2.03% | 1,276,900 | 797億9350万 | +6.91% | 116.34 | 8.29 |
| 01/04 | 2,150 | 2,237 | 2,130 | 2,165 | -1.99% | 1,767,700 | 814億4881万 | +10.52% | 118.76 | 8.46 |
| 2023 |
| 12/29 | 2,175 | 2,218 | 2,115 | 2,209 | +2.74% | 2,056,000 | 831億412万 | +15.05% | 121.17 | 9.01 |
| 12/28 | 2,033 | 2,150 | 2,015 | 2,150 | +4.93% | 1,940,800 | 808億8450万 | +14.42% | 117.93 | 8.77 |
| 12/27 | 2,008 | 2,071 | 1,994 | 2,049 | +3.12% | 1,691,500 | 770億8481万 | +11.24% | 112.39 | 8.36 |
| 12/26 | 1,985 | 2,031 | 1,975 | 1,987 | +0.3% | 1,295,800 | 747億5233万 | +9.84% | 108.99 | 8.1 |
| 12/25 | 2,013 | 2,014 | 1,949 | 1,981 | -1.64% | 1,051,500 | 745億2660万 | +11.48% | 108.66 | 8.08 |
| 12/22 | 1,975 | 2,032 | 1,955 | 2,014 | +2.91% | 1,389,000 | 757億6808万 | +15.42% | 110.47 | 8.21 |
| 12/21 | 1,915 | 2,005 | 1,907 | 1,957 | +0.2% | 1,112,600 | 736億2370万 | +14.44% | 107.35 | 7.98 |
| 12/20 | 1,996 | 2,051 | 1,930 | 1,953 | -0.15% | 2,640,700 | 734億7322万 | +16.32% | 107.13 | 7.96 |
| 12/19 | 1,886 | 1,960 | 1,852 | 1,956 | +5.05% | 1,564,400 | 735億8608万 | +18.69% | 107.29 | 7.98 |
| 12/18 | 1,860 | 1,910 | 1,815 | 1,862 | -0.64% | 1,094,800 | 700億4974万 | +15.15% | 102.14 | 7.59 |
| 12/15 | 1,870 | 1,900 | 1,825 | 1,874 | -0.95% | 1,390,700 | 705億119万 | +17.94% | 102.79 | 7.64 |
| 12/14 | 1,975 | 2,007 | 1,868 | 1,892 | -2.27% | 1,775,800 | 711億7836万 | +21.44% | 103.78 | 7.72 |
| 12/13 | 1,991 | 2,007 | 1,890 | 1,936 | +2.16% | 3,248,000 | 728億3367万 | +26.95% | 106.19 | 7.89 |
| 12/12 | 2,012 | 2,070 | 1,871 | 1,895 | -7.11% | 4,389,900 | 712億9122万 | +27.18% | 103.95 | 7.73 |
| 12/11 | 2,190 | 2,235 | 2,026 | 2,040 | -2.39% | 3,696,500 | 767億4622万 | +39.82% | 111.9 | 8.32 |
| 12/08 | 2,130 | 2,196 | 2,015 | 2,090 | -6.86% | 6,067,900 | 786億2726万 | +46.98% | 114.64 | 8.52 |
| 12/07 | 2,245 | 2,353 | 2,206 | 2,244 | +3.89% | 17,051,400 | 844億2085万 | +62.02% | 123.09 | 9.15 |
| 12/06 | 1,988 | 2,273 | 1,988 | 2,160 | +12.09% | 32,492,300 | 812億6071万 | +61.07% | 118.48 | 8.81 |
| 12/05 | 1,920 | 2,191 | 1,890 | 1,927 | +7.59% | 30,039,000 | 724億9508万 | +48.69% | 105.7 | 7.86 |
| 12/04 | 1,641 | 1,837 | 1,617 | 1,791 | +8.48% | 11,266,700 | 673億7867万 | +42.14% | 98.24 | 7.3 |
| 12/01 | 1,757 | 1,895 | 1,626 | 1,651 | -7.82% | 13,895,700 | 621億1177万 | +34.34% | 90.56 | 6.73 |
| 11/30 | 1,956 | 2,072 | 1,735 | 1,791 | -5.74% | 26,170,100 | 673億7867万 | +48.75% | 98.24 | 7.3 |
| 11/29 | 1,880 | 1,900 | 1,823 | 1,900 | +26.67% | 2,906,500 | 714億7933万 | +61.56% | 104.22 | 7.75 |
| 11/28 | 1,194 | 1,500 | 1,191 | 1,500 | +25% | 14,476,200 | 564億3105万 | +31.23% | 82.28 | 6.12 |
| 11/27 | 1,185 | 1,205 | 1,180 | 1,200 | +1.27% | 256,200 | 451億4484万 | +6.48% | 65.82 | 4.89 |
| 11/24 | 1,210 | 1,217 | 1,183 | 1,185 | -2.39% | 326,400 | 445億8052万 | +5.33% | 65 | 4.83 |
| 11/22 | 1,219 | 1,244 | 1,208 | 1,214 | +0.08% | 608,300 | 456億7152万 | +7.91% | 66.59 | 4.95 |
| 11/21 | 1,218 | 1,218 | 1,185 | 1,213 | +1.42% | 500,800 | 456億3390万 | +7.82% | 66.54 | 4.95 |
| 11/20 | 1,180 | 1,217 | 1,166 | 1,196 | +1.53% | 639,500 | 449億9435万 | +6.31% | 65.6 | 4.88 |
| 11/17 | 1,155 | 1,189 | 1,151 | 1,178 | +1.82% | 502,300 | 443億1718万 | +4.53% | 64.62 | 4.8 |
| 11/16 | 1,160 | 1,189 | 1,153 | 1,157 | -1.03% | 434,200 | 435億2714万 | +2.3% | 63.46 | 4.72 |
| 11/15 | 1,188 | 1,201 | 1,162 | 1,169 | -0.76% | 623,900 | 439億7859万 | +3.09% | 64.12 | 4.77 |
| 11/14 | 1,195 | 1,208 | 1,158 | 1,178 | -0.76% | 592,600 | 443億1718万 | +3.61% | 64.62 | 4.8 |
| 11/13 | 1,153 | 1,188 | 1,136 | 1,187 | +3.4% | 599,400 | 446億5577万 | +4.31% | 65.11 | 4.84 |
| 11/10 | 1,083 | 1,154 | 1,082 | 1,148 | +3.52% | 660,100 | 431億8856万 | +0.61% | 62.97 | 4.68 |
| 11/09 | 1,054 | 1,112 | 1,041 | 1,109 | +5.12% | 560,100 | 417億2135万 | -3.14% | 60.83 | 4.52 |
