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 | 2,021 | 2,046 | 2,007 | 2,034 | +1.09% | 238,700 | 655億7941万 | +1.8% | 20.59 | 4.01 |
| 03/26 | 1,992 | 2,030 | 1,992 | 2,012 | +1% | 131,900 | 648億7009万 | +0.95% | 20.37 | 3.97 |
| 03/25 | 2,017 | 2,029 | 1,992 | 1,992 | -1.53% | 215,000 | 642億2526万 | +0.35% | 20.16 | 3.93 |
| 03/22 | 2,030 | 2,035 | 2,000 | 2,023 | -0.59% | 211,400 | 652億2475万 | +2.48% | 20.48 | 3.99 |
| 03/21 | 2,055 | 2,056 | 2,020 | 2,035 | -0.49% | 216,200 | 656億1165万 | +3.67% | 20.6 | 4.02 |
| 03/19 | 2,031 | 2,058 | 2,023 | 2,045 | -0.2% | 159,100 | 659億3407万 | +4.71% | 20.7 | 4.03 |
| 03/18 | 2,039 | 2,060 | 2,006 | 2,049 | +1.99% | 281,900 | 660億6303万 | +5.51% | 20.74 | 4.04 |
| 03/15 | 2,019 | 2,020 | 1,991 | 2,009 | -1.08% | 235,500 | 647億7337万 | +3.93% | 20.34 | 3.96 |
| 03/14 | 2,018 | 2,033 | 1,985 | 2,031 | +0.35% | 187,400 | 654億8268万 | +5.45% | 20.56 | 4.01 |
| 03/13 | 2,080 | 2,086 | 2,008 | 2,024 | -2.08% | 322,500 | 652億5699万 | +5.42% | 20.49 | 3.99 |
| 03/12 | 1,985 | 2,071 | 1,960 | 2,067 | +3.51% | 373,800 | 666億4338万 | +7.99% | 20.92 | 4.08 |
| 03/11 | 2,002 | 2,039 | 1,981 | 1,997 | -3.81% | 491,300 | 643億8647万 | +4.72% | 20.21 | 3.94 |
| 03/08 | 2,077 | 2,110 | 2,051 | 2,076 | -1.8% | 693,100 | 669億3356万 | +9.15% | 21.01 | 4.1 |
| 03/07 | 2,185 | 2,220 | 2,065 | 2,114 | +1.15% | 1,181,200 | 681億5874万 | +11.67% | 21.4 | 4.17 |
| 03/06 | 2,043 | 2,101 | 1,987 | 2,090 | +2.15% | 1,033,800 | 673億8494万 | +11.05% | 21.16 | 4.12 |
| 03/05 | 2,070 | 2,100 | 2,021 | 2,046 | +1.29% | 1,527,000 | 659億6631万 | +9.29% | 20.71 | 4.04 |
| 03/04 | 1,923 | 2,052 | 1,918 | 2,020 | +9.6% | 1,928,400 | 651億2803万 | +8.37% | 20.45 | 3.99 |
| 03/01 | 1,825 | 1,853 | 1,824 | 1,843 | +1.43% | 201,100 | 594億2126万 | -0.81% | 18.66 | 3.64 |
| 02/29 | 1,852 | 1,855 | 1,813 | 1,817 | -3.35% | 294,600 | 585億8298万 | -2.21% | 18.39 | 3.59 |
| 02/28 | 1,920 | 1,940 | 1,880 | 1,880 | -3.04% | 145,500 | 606億1420万 | +1.13% | 19.03 | 3.71 |
| 02/27 | 1,946 | 1,960 | 1,904 | 1,939 | -0.36% | 125,300 | 625億1646万 | +4.3% | 19.63 | 3.83 |
| 02/26 | 1,950 | 1,984 | 1,933 | 1,946 | -0.05% | 131,400 | 627億4215万 | +4.96% | 19.7 | 3.84 |
| 02/22 | 1,975 | 1,989 | 1,920 | 1,947 | -1.02% | 158,700 | 627億7439万 | +5.36% | 19.71 | 3.84 |
| 02/21 | 1,993 | 1,998 | 1,940 | 1,967 | +0.46% | 275,900 | 634億1922万 | +6.73% | 19.91 | 3.88 |
| 02/20 | 1,910 | 1,961 | 1,910 | 1,958 | +3.16% | 311,000 | 631億2905万 | +6.41% | 19.82 | 3.86 |
| 02/19 | 1,810 | 1,900 | 1,794 | 1,898 | +5.04% | 196,600 | 611億9455万 | +3.26% | 19.21 | 3.74 |
| 02/16 | 1,717 | 1,809 | 1,710 | 1,807 | +5.61% | 296,800 | 582億6057万 | -1.69% | 18.29 | 3.57 |
| 02/15 | 1,761 | 1,761 | 1,710 | 1,711 | -2.34% | 231,600 | 551億6537万 | -7.06% | 17.32 | 3.38 |
| 02/14 | 1,748 | 1,755 | 1,724 | 1,752 | -1.96% | 296,700 | 564億8728万 | -5.25% | 17.73 | 3.46 |
| 02/13 | 1,798 | 1,811 | 1,773 | 1,787 | +0.51% | 254,400 | 576億1573万 | -3.61% | 18.09 | 3.53 |
| 02/09 | 1,810 | 1,815 | 1,761 | 1,778 | -2.63% | 475,500 | 573億2556万 | -4.2% | 18 | 3.51 |
| 02/08 | 1,830 | 1,845 | 1,792 | 1,826 | -0.38% | 184,200 | 588億7316万 | -1.83% | 18.48 | 3.6 |
| 02/07 | 1,863 | 1,868 | 1,818 | 1,833 | -2.03% | 151,100 | 590億9885万 | -1.5% | 18.55 | 3.62 |
| 02/06 | 1,921 | 1,940 | 1,871 | 1,871 | -0.58% | 169,300 | 603億2403万 | +0.48% | 18.94 | 3.69 |
| 02/05 | 1,900 | 1,970 | 1,876 | 1,882 | +0.11% | 300,500 | 606億7869万 | +1.13% | 19.05 | 3.71 |
| 02/02 | 1,890 | 1,915 | 1,875 | 1,880 | -0.16% | 150,800 | 606億1420万 | +1.18% | 19.03 | 3.71 |
| 02/01 | 1,878 | 1,938 | 1,841 | 1,883 | +2.45% | 298,600 | 607億1093万 | +1.56% | 19.06 | 3.72 |
| 01/31 | 1,835 | 1,843 | 1,807 | 1,838 | -0.33% | 208,900 | 592億6006万 | -0.65% | 18.6 | 3.63 |
| 01/30 | 1,859 | 1,873 | 1,838 | 1,844 | -0.59% | 115,500 | 594億5351万 | -0.16% | 18.67 | 3.64 |
| 01/29 | 1,868 | 1,873 | 1,851 | 1,855 | +0.38% | 137,300 | 598億816万 | +0.54% | 18.78 | 3.66 |
| 01/26 | 1,845 | 1,871 | 1,836 | 1,848 | -0.16% | 92,400 | 595億8247万 | +0.27% | 18.71 | 3.65 |
| 01/25 | 1,838 | 1,860 | 1,828 | 1,851 | +0.38% | 122,800 | 596億7920万 | +0.54% | 18.74 | 3.65 |
| 01/24 | 1,855 | 1,862 | 1,835 | 1,844 | -0.54% | 101,200 | 594億5351万 | +0.27% | 18.67 | 3.64 |
| 01/23 | 1,872 | 1,879 | 1,845 | 1,854 | -0.7% | 139,500 | 597億7592万 | +0.87% | 18.77 | 3.66 |
| 01/22 | 1,826 | 1,867 | 1,826 | 1,867 | +2.58% | 113,800 | 601億9506万 | +1.58% | 18.9 | 3.68 |
| 01/19 | 1,810 | 1,826 | 1,810 | 1,820 | +0.61% | 96,300 | 586億7971万 | -0.93% | 18.42 | 3.59 |
| 01/18 | 1,818 | 1,840 | 1,800 | 1,809 | -0.44% | 140,000 | 583億2505万 | -1.63% | 18.31 | 3.57 |
| 01/17 | 1,883 | 1,896 | 1,817 | 1,817 | -3.71% | 230,400 | 585億8298万 | -1.3% | 18.39 | 3.59 |
| 01/16 | 1,905 | 1,918 | 1,887 | 1,887 | -0.79% | 115,500 | 608億3989万 | +2.33% | 19.1 | 3.72 |
| 01/15 | 1,907 | 1,914 | 1,894 | 1,902 | +0.16% | 107,200 | 613億2352万 | +2.98% | 19.25 | 3.75 |
| 01/12 | 1,890 | 1,903 | 1,876 | 1,899 | +0.8% | 104,500 | 612億2679万 | +2.82% | 19.22 | 3.75 |
| 01/11 | 1,931 | 1,934 | 1,884 | 1,884 | -1.21% | 148,600 | 607億4317万 | +1.78% | 19.07 | 3.72 |
| 01/10 | 1,874 | 1,911 | 1,862 | 1,907 | +1.76% | 138,400 | 614億8473万 | +2.8% | 19.3 | 3.76 |
| 01/09 | 1,865 | 1,884 | 1,851 | 1,874 | +1.57% | 144,800 | 604億2075万 | +0.81% | 18.97 | 3.7 |
| 01/05 | 1,900 | 1,907 | 1,843 | 1,845 | -2.02% | 178,800 | 594億8575万 | -1.07% | 18.68 | 3.64 |
| 01/04 | 1,840 | 1,897 | 1,833 | 1,883 | +1.84% | 166,900 | 607億1093万 | +0.64% | 19.06 | 3.72 |
| 2023 |
| 12/29 | 1,858 | 1,866 | 1,840 | 1,849 | -0.54% | 94,800 | 596億1471万 | -1.39% | 18.72 | 3.65 |
| 12/28 | 1,835 | 1,859 | 1,823 | 1,859 | +0.32% | 101,400 | 599億3713万 | -1.27% | 18.82 | 3.67 |
| 12/27 | 1,811 | 1,858 | 1,805 | 1,853 | +2.83% | 242,400 | 597億4368万 | -1.96% | 18.76 | 3.66 |
| 12/26 | 1,788 | 1,803 | 1,781 | 1,802 | +0.78% | 119,600 | 580億9936万 | -5.01% | 18.24 | 3.56 |
| 12/25 | 1,790 | 1,811 | 1,772 | 1,788 | +0.79% | 167,500 | 576億4798万 | -6.19% | 18.1 | 3.53 |
| 12/22 | 1,777 | 1,794 | 1,766 | 1,774 | +0.11% | 173,800 | 571億9659万 | -7.27% | 17.96 | 3.5 |
| 12/21 | 1,758 | 1,791 | 1,757 | 1,772 | -0.62% | 158,200 | 571億3211万 | -7.71% | 17.94 | 3.5 |
| 12/20 | 1,808 | 1,811 | 1,782 | 1,783 | -1.22% | 158,700 | 574億8677万 | -7.52% | 18.05 | 3.52 |
| 12/19 | 1,788 | 1,806 | 1,766 | 1,805 | +0.73% | 176,700 | 581億9608万 | -6.77% | 18.27 | 3.56 |
| 12/18 | 1,767 | 1,792 | 1,744 | 1,792 | -0.28% | 216,900 | 577億7694万 | -7.77% | 18.14 | 3.54 |
| 12/15 | 1,810 | 1,819 | 1,792 | 1,797 | -1.16% | 171,300 | 579億3815万 | -7.75% | 18.19 | 3.55 |
| 12/14 | 1,860 | 1,881 | 1,802 | 1,818 | -2.1% | 163,400 | 586億1522万 | -7.01% | 18.4 | 3.59 |
| 12/13 | 1,843 | 1,859 | 1,828 | 1,857 | +0.7% | 150,000 | 598億7265万 | -5.3% | 18.8 | 3.66 |
| 12/12 | 1,890 | 1,905 | 1,842 | 1,844 | -1.76% | 156,000 | 594億5351万 | -6.25% | 18.67 | 3.64 |
| 12/11 | 1,870 | 1,901 | 1,867 | 1,877 | +1.13% | 90,800 | 605億1748万 | -5.06% | 19 | 3.7 |
| 12/08 | 1,860 | 1,868 | 1,841 | 1,856 | -1.54% | 154,600 | 598億4040万 | -6.5% | 18.79 | 3.66 |
| 12/07 | 1,941 | 1,941 | 1,885 | 1,885 | -3.92% | 190,600 | 607億7541万 | -5.32% | 19.08 | 3.72 |
| 12/06 | 1,928 | 1,965 | 1,928 | 1,962 | +2.29% | 123,700 | 632億5801万 | -1.7% | 19.86 | 3.87 |
| 12/05 | 1,970 | 1,980 | 1,918 | 1,918 | -3.47% | 181,100 | 618億3938万 | -4% | 19.41 | 3.78 |
| 12/04 | 2,008 | 2,036 | 1,951 | 1,987 | +0.2% | 131,200 | 640億6405万 | -0.75% | 20.11 | 3.92 |
| 12/01 | 2,015 | 2,029 | 1,982 | 1,983 | -1.59% | 88,500 | 639億3509万 | -1.1% | 20.07 | 3.91 |
| 11/30 | 2,011 | 2,024 | 1,995 | 2,015 | -0.59% | 112,400 | 649億6682万 | +0.3% | 20.4 | 3.98 |
| 11/29 | 1,999 | 2,040 | 1,999 | 2,027 | +1.4% | 96,400 | 653億5372万 | +0.7% | 20.52 | 4 |
| 11/28 | 1,981 | 1,999 | 1,975 | 1,999 | +0.96% | 83,400 | 644億5095万 | -0.84% | 20.23 | 3.94 |
| 11/27 | 2,039 | 2,046 | 1,974 | 1,980 | -2.7% | 145,800 | 638億3836万 | -2.03% | 20.04 | 3.91 |
| 11/24 | 2,050 | 2,059 | 2,029 | 2,035 | -0.1% | 84,600 | 656億1165万 | +0.35% | 20.6 | 4.02 |
| 11/22 | 2,040 | 2,065 | 2,031 | 2,037 | -0.34% | 66,400 | 656億7613万 | +0.1% | 20.62 | 4.02 |
| 11/21 | 2,013 | 2,050 | 2,002 | 2,044 | +1.29% | 123,300 | 659億183万 | +0.05% | 20.69 | 4.03 |
| 11/20 | 1,973 | 2,028 | 1,973 | 2,018 | +2.91% | 100,700 | 650億6354万 | -1.51% | 20.43 | 3.98 |
| 11/17 | 1,947 | 1,961 | 1,935 | 1,961 | +0.62% | 56,800 | 632億2577万 | -4.71% | 19.85 | 3.87 |
| 11/16 | 1,990 | 1,990 | 1,937 | 1,949 | -1.27% | 77,000 | 628億3887万 | -5.89% | 19.73 | 3.85 |
| 11/15 | 1,985 | 2,000 | 1,971 | 1,974 | +0.3% | 76,000 | 636億4491万 | -5.23% | 19.98 | 3.89 |
| 11/14 | 1,998 | 1,998 | 1,962 | 1,968 | -0.61% | 69,600 | 634億5146万 | -6.06% | 19.92 | 3.88 |
| 11/13 | 1,949 | 2,022 | 1,938 | 1,980 | +2.54% | 145,500 | 638億3836万 | -6.12% | 20.04 | 3.91 |
| 11/10 | 1,944 | 1,951 | 1,914 | 1,931 | -1.78% | 95,600 | 622億5852万 | -8.96% | 19.55 | 3.81 |
| 11/09 | 1,990 | 1,990 | 1,952 | 1,966 | -0.15% | 89,000 | 633億8698万 | -7.79% | 19.9 | 3.88 |
| 11/08 | 2,006 | 2,034 | 1,961 | 1,969 | -1.84% | 130,600 | 634億8371万 | -8.12% | 19.93 | 3.88 |
| 11/07 | 2,077 | 2,077 | 2,003 | 2,006 | -4.2% | 133,300 | 646億7664万 | -6.91% | 20.31 | 3.96 |
| 11/06 | 2,134 | 2,140 | 2,094 | 2,094 | +0.48% | 123,600 | 675億1391万 | -3.41% | 21.2 | 4.13 |
| 11/02 | 2,005 | 2,087 | 2,005 | 2,084 | +3.94% | 172,500 | 671億9149万 | -4.23% | 21.09 | 4.11 |
| 11/01 | 2,047 | 2,055 | 1,983 | 2,005 | +0.35% | 138,600 | 646億4440万 | -8.28% | 20.29 | 3.96 |
| 10/31 | 1,975 | 1,998 | 1,882 | 1,998 | -0.65% | 450,400 | 644億1871万 | -9.02% | 20.22 | 3.94 |
| 10/30 | 2,015 | 2,030 | 1,984 | 2,011 | -1.37% | 400,600 | 648億3785万 | -9.09% | 20.36 | 3.97 |
| 10/27 | 2,060 | 2,060 | 2,014 | 2,039 | -0.78% | 177,500 | 657億4062万 | -8.44% | 20.64 | 4.02 |
