株価チャート
2023/11/14～2024/04/11
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 |
| 04/11 | 5,020 | 5,070 | 5,010 | 5,050 | 0% | 10,400 | 706億137万 | -0.18% | 13.5 | 0.75 |
| 04/10 | 5,030 | 5,060 | 5,010 | 5,050 | +0.4% | 11,000 | 706億137万 | -0.14% | 13.5 | 0.75 |
| 04/09 | 5,040 | 5,060 | 5,010 | 5,030 | -0.2% | 12,500 | 703億2176万 | -0.53% | 13.44 | 0.75 |
| 04/08 | 5,070 | 5,070 | 5,010 | 5,040 | -0.4% | 17,600 | 704億6156万 | -0.28% | 13.47 | 0.75 |
| 04/05 | 5,000 | 5,060 | 4,995 | 5,060 | -0.2% | 17,000 | 707億4117万 | +0.18% | 13.52 | 0.75 |
| 04/04 | 5,040 | 5,090 | 5,010 | 5,070 | +1.5% | 26,800 | 708億8098万 | +0.46% | 13.55 | 0.75 |
| 04/03 | 4,990 | 5,050 | 4,965 | 4,995 | +0.1% | 33,600 | 698億3244万 | -0.97% | 13.35 | 0.74 |
| 04/02 | 5,030 | 5,080 | 4,975 | 4,990 | -0.2% | 28,300 | 697億6254万 | -1.11% | 13.34 | 0.74 |
| 04/01 | 5,100 | 5,100 | 5,000 | 5,000 | -1.77% | 40,300 | 699億235万 | -0.97% | 13.36 | 0.74 |
| 03/29 | 5,090 | 5,120 | 5,060 | 5,090 | +0.99% | 29,300 | 711億6059万 | +0.79% | 13.6 | 0.75 |
| 03/28 | 5,110 | 5,130 | 5,020 | 5,040 | -2.7% | 43,100 | 704億6156万 | -0.16% | 13.47 | 0.75 |
| 03/27 | 5,190 | 5,210 | 5,150 | 5,180 | +0.39% | 46,800 | 724億1883万 | +2.59% | 13.84 | 0.77 |
| 03/26 | 5,160 | 5,180 | 5,150 | 5,160 | -0.19% | 20,600 | 721億3922万 | +2.3% | 13.79 | 0.77 |
| 03/25 | 5,220 | 5,220 | 5,160 | 5,170 | -1.15% | 33,100 | 722億7902万 | +2.62% | 13.82 | 0.77 |
| 03/22 | 5,200 | 5,340 | 5,200 | 5,230 | +0.97% | 62,900 | 731億1785万 | +4.02% | 13.98 | 0.78 |
| 03/21 | 5,200 | 5,200 | 5,140 | 5,180 | +1.37% | 38,600 | 724億1883万 | +3.21% | 13.84 | 0.77 |
| 03/19 | 5,080 | 5,110 | 5,060 | 5,110 | +1.19% | 20,800 | 714億4020万 | +1.96% | 13.66 | 0.76 |
| 03/18 | 5,050 | 5,070 | 5,040 | 5,050 | +0.6% | 18,400 | 706億137万 | +0.9% | 13.5 | 0.75 |
| 03/15 | 5,000 | 5,050 | 5,000 | 5,020 | -0.59% | 21,100 | 701億8195万 | +0.38% | 13.42 | 0.74 |
| 03/14 | 5,010 | 5,050 | 4,975 | 5,050 | +1.2% | 18,600 | 706億137万 | +1% | 13.5 | 0.75 |
| 03/13 | 5,010 | 5,060 | 4,955 | 4,990 | -0.4% | 21,000 | 697億6254万 | -0.08% | 13.34 | 0.74 |
| 03/12 | 4,930 | 5,020 | 4,865 | 5,010 | +1.62% | 43,500 | 700億4215万 | +0.14% | 13.39 | 0.74 |
| 03/11 | 5,010 | 5,010 | 4,890 | 4,930 | -1.79% | 64,300 | 689億2371万 | -1.56% | 13.18 | 0.73 |
| 03/08 | 4,950 | 5,050 | 4,950 | 5,020 | +1.41% | 44,100 | 701億8195万 | +0.04% | 13.42 | 0.74 |
| 03/07 | 5,030 | 5,030 | 4,935 | 4,950 | -1.2% | 67,900 | 692億332万 | -1.53% | 13.23 | 0.73 |
| 03/06 | 5,020 | 5,060 | 5,010 | 5,010 | -0.79% | 45,100 | 700億4215万 | -0.54% | 13.39 | 0.74 |
| 03/05 | 4,975 | 5,050 | 4,945 | 5,050 | +1.71% | 44,800 | 706億137万 | +0.06% | 13.5 | 0.75 |
| 03/04 | 5,030 | 5,030 | 4,945 | 4,965 | +0.1% | 54,000 | 694億1303万 | -1.76% | 13.27 | 0.74 |
| 03/01 | 4,960 | 4,970 | 4,925 | 4,960 | +0.2% | 38,100 | 693億4313万 | -2.13% | 13.26 | 0.74 |
| 02/29 | 5,010 | 5,020 | 4,925 | 4,950 | -1.2% | 60,900 | 692億332万 | -2.54% | 13.23 | 0.73 |
| 02/28 | 5,050 | 5,070 | 5,010 | 5,010 | -0.6% | 27,700 | 700億4215万 | -1.61% | 13.39 | 0.74 |
| 02/27 | 5,070 | 5,130 | 5,040 | 5,040 | -0.2% | 48,100 | 704億6156万 | -1.25% | 13.47 | 0.75 |
| 02/26 | 5,100 | 5,140 | 5,050 | 5,050 | +0.4% | 39,800 | 706億137万 | -1.21% | 13.5 | 0.75 |
| 02/22 | 5,090 | 5,090 | 5,010 | 5,030 | -0.4% | 26,900 | 703億2176万 | -1.68% | 13.44 | 0.75 |
| 02/21 | 5,030 | 5,050 | 5,000 | 5,050 | 0% | 37,300 | 706億137万 | -1.41% | 13.5 | 0.75 |
| 02/20 | 5,090 | 5,100 | 5,030 | 5,050 | -0.39% | 21,100 | 706億137万 | -1.52% | 13.5 | 0.75 |
| 02/19 | 5,030 | 5,070 | 5,000 | 5,070 | +1.4% | 23,300 | 708億8098万 | -1.32% | 13.55 | 0.75 |
| 02/16 | 4,980 | 5,010 | 4,960 | 5,000 | +1.32% | 38,900 | 699億235万 | -2.8% | 13.36 | 0.74 |
| 02/15 | 5,010 | 5,010 | 4,915 | 4,935 | -1% | 41,900 | 689億9361万 | -4.23% | 13.19 | 0.73 |
| 02/14 | 5,010 | 5,010 | 4,945 | 4,985 | -0.5% | 33,900 | 696億9264万 | -3.41% | 13.32 | 0.74 |
| 02/13 | 5,010 | 5,010 | 4,950 | 5,010 | +1.42% | 29,600 | 700億4215万 | -3.06% | 13.39 | 0.74 |
| 02/09 | 4,990 | 4,990 | 4,925 | 4,940 | -0.4% | 27,200 | 690億6352万 | -4.52% | 13.2 | 0.73 |
| 02/08 | 4,980 | 5,030 | 4,900 | 4,960 | -0.4% | 39,900 | 693億4313万 | -4.25% | 13.26 | 0.74 |
| 02/07 | 4,880 | 5,000 | 4,845 | 4,980 | +1.43% | 79,000 | 696億2274万 | -3.9% | 13.31 | 0.74 |
| 02/06 | 5,200 | 5,200 | 4,885 | 4,910 | -5.58% | 97,500 | 686億4410万 | -5.23% | 13.12 | 0.73 |
| 02/05 | 5,140 | 5,250 | 5,120 | 5,200 | +0.97% | 38,800 | 726億9844万 | +0.33% | 13.9 | 0.77 |
| 02/02 | 5,220 | 5,220 | 5,130 | 5,150 | -0.39% | 27,800 | 719億9942万 | -0.39% | 13.76 | 0.76 |
| 02/01 | 5,200 | 5,220 | 5,170 | 5,170 | -1.52% | 26,600 | 722億7902万 | +0.23% | 13.82 | 0.77 |
| 01/31 | 5,210 | 5,250 | 5,180 | 5,250 | +0.77% | 28,400 | 733億9746万 | +2.02% | 14.03 | 0.78 |
| 01/30 | 5,260 | 5,270 | 5,210 | 5,210 | -0.95% | 20,400 | 728億3824万 | +1.62% | 13.92 | 0.77 |
| 01/29 | 5,270 | 5,270 | 5,230 | 5,260 | +0.96% | 16,900 | 735億3727万 | +2.94% | 14.06 | 0.78 |
| 01/26 | 5,310 | 5,310 | 5,210 | 5,210 | -1.88% | 28,700 | 728億3824万 | +2.42% | 13.92 | 0.77 |
| 01/25 | 5,250 | 5,320 | 5,250 | 5,310 | +1.14% | 17,500 | 742億3629万 | +4.82% | 14.19 | 0.79 |
| 01/24 | 5,300 | 5,300 | 5,230 | 5,250 | -0.38% | 22,400 | 733億9746万 | +4.1% | 14.03 | 0.78 |
| 01/23 | 5,300 | 5,340 | 5,260 | 5,270 | -0.94% | 24,100 | 736億7707万 | +4.96% | 14.08 | 0.78 |
| 01/22 | 5,290 | 5,330 | 5,260 | 5,320 | +1.72% | 34,200 | 743億7610万 | +6.38% | 14.22 | 0.79 |
| 01/19 | 5,160 | 5,240 | 5,160 | 5,230 | +1.36% | 22,400 | 731億1785万 | +5.04% | 13.98 | 0.78 |
| 01/18 | 5,150 | 5,230 | 5,150 | 5,160 | 0% | 24,400 | 721億3922万 | +3.99% | 13.79 | 0.77 |
| 01/17 | 5,250 | 5,270 | 5,160 | 5,160 | -0.77% | 32,800 | 721億3922万 | +4.31% | 13.79 | 0.77 |
| 01/16 | 5,300 | 5,310 | 5,200 | 5,200 | -1.89% | 41,300 | 726億9844万 | +5.35% | 13.9 | 0.77 |
| 01/15 | 5,240 | 5,340 | 5,240 | 5,300 | +1.15% | 29,900 | 740億9649万 | +7.59% | 14.16 | 0.79 |
| 01/12 | 5,250 | 5,300 | 5,210 | 5,240 | +0.58% | 50,300 | 732億5766万 | +6.74% | 14 | 0.78 |
| 01/11 | 5,180 | 5,230 | 5,180 | 5,210 | +1.17% | 27,200 | 728億3824万 | +6.33% | 13.92 | 0.77 |
| 01/10 | 5,150 | 5,180 | 5,130 | 5,150 | 0% | 27,900 | 719億9942万 | +5.25% | 13.76 | 0.76 |
| 01/09 | 5,170 | 5,210 | 5,140 | 5,150 | 0% | 36,700 | 719億9942万 | +5.34% | 13.76 | 0.76 |
| 01/05 | 5,180 | 5,180 | 5,120 | 5,150 | +0.78% | 19,700 | 719億9942万 | +5.47% | 13.76 | 0.76 |
| 01/04 | 5,030 | 5,150 | 4,985 | 5,110 | +2.4% | 45,800 | 714億4020万 | +4.67% | 13.66 | 0.76 |
| 2023 |
| 12/29 | 4,965 | 5,010 | 4,960 | 4,990 | +0.5% | 22,200 | 697億6254万 | +2.28% | 13.34 | 0.75 |
| 12/28 | 4,965 | 4,975 | 4,940 | 4,965 | +0.2% | 20,300 | 694億1303万 | +1.68% | 13.27 | 0.74 |
| 12/27 | 4,905 | 4,955 | 4,900 | 4,955 | +1.64% | 21,700 | 692億7322万 | +1.41% | 13.24 | 0.74 |
| 12/26 | 4,865 | 4,880 | 4,855 | 4,875 | +0.41% | 16,200 | 681億5479万 | -0.27% | 13.03 | 0.73 |
| 12/25 | 4,915 | 4,915 | 4,855 | 4,855 | -0.31% | 23,400 | 678億7518万 | -0.78% | 12.97 | 0.73 |
| 12/22 | 4,820 | 4,870 | 4,820 | 4,870 | +1.78% | 32,200 | 680億8488万 | -0.65% | 13.01 | 0.73 |
| 12/21 | 4,770 | 4,795 | 4,735 | 4,785 | 0% | 26,800 | 668億9654万 | -2.49% | 12.79 | 0.72 |
| 12/20 | 4,700 | 4,800 | 4,700 | 4,785 | +2.24% | 28,500 | 668億9654万 | -2.72% | 12.79 | 0.72 |
| 12/19 | 4,695 | 4,705 | 4,640 | 4,680 | +0.21% | 31,500 | 654億2859万 | -5.09% | 12.51 | 0.7 |
| 12/18 | 4,740 | 4,740 | 4,610 | 4,670 | -1.58% | 69,400 | 652億8879万 | -5.56% | 12.48 | 0.7 |
| 12/15 | 4,720 | 4,760 | 4,710 | 4,745 | +0.74% | 50,900 | 663億3733万 | -4.35% | 12.68 | 0.71 |
| 12/14 | 4,780 | 4,800 | 4,705 | 4,710 | -1.15% | 38,100 | 658億4801万 | -5.25% | 12.59 | 0.71 |
| 12/13 | 4,795 | 4,800 | 4,735 | 4,765 | +0.11% | 45,300 | 666億1693万 | -4.26% | 12.73 | 0.71 |
| 12/12 | 4,810 | 4,820 | 4,755 | 4,760 | -0.94% | 34,200 | 665億4703万 | -4.57% | 12.72 | 0.71 |
| 12/11 | 4,855 | 4,855 | 4,790 | 4,805 | +0.42% | 45,900 | 671億7615万 | -3.84% | 12.84 | 0.72 |
| 12/08 | 4,870 | 4,890 | 4,755 | 4,785 | -2.25% | 75,800 | 668億9654万 | -4.13% | 12.79 | 0.72 |
| 12/07 | 4,955 | 4,960 | 4,870 | 4,895 | -0.81% | 38,100 | 684億3440万 | -1.83% | 13.08 | 0.73 |
| 12/06 | 4,890 | 4,955 | 4,885 | 4,935 | +1.02% | 36,500 | 689億9361万 | -0.78% | 13.19 | 0.74 |
| 12/05 | 5,000 | 5,000 | 4,885 | 4,885 | -2.69% | 52,100 | 682億9459万 | -1.51% | 13.05 | 0.73 |
| 12/04 | 5,030 | 5,030 | 4,965 | 5,020 | 0% | 38,900 | 701億8195万 | +1.5% | 13.42 | 0.75 |
| 12/01 | 5,080 | 5,080 | 5,000 | 5,020 | -0.59% | 35,500 | 701億8195万 | +2.01% | 13.42 | 0.75 |
| 11/30 | 5,020 | 5,070 | 5,000 | 5,050 | +0.6% | 21,700 | 706億137万 | +3.12% | 13.5 | 0.76 |
| 11/29 | 5,090 | 5,090 | 5,010 | 5,020 | -1.76% | 22,700 | 701億8195万 | +3.04% | 13.42 | 0.75 |
| 11/28 | 5,040 | 5,110 | 5,030 | 5,110 | +1.39% | 37,900 | 714億4020万 | +5.45% | 13.66 | 0.77 |
| 11/27 | 5,080 | 5,130 | 5,030 | 5,040 | -0.79% | 27,300 | 704億6156万 | +4.56% | 13.47 | 0.76 |
| 11/24 | 5,050 | 5,110 | 5,050 | 5,080 | +0.79% | 28,200 | 710億2078万 | +5.92% | 13.58 | 0.76 |
| 11/22 | 5,020 | 5,060 | 5,000 | 5,040 | +0.4% | 24,400 | 704億6156万 | +5.64% | 13.47 | 0.76 |
| 11/21 | 4,990 | 5,030 | 4,960 | 5,020 | +0.6% | 44,900 | 701億8195万 | +5.73% | 13.42 | 0.75 |
| 11/20 | 5,090 | 5,100 | 4,990 | 4,990 | -1.77% | 39,500 | 697億6254万 | +5.61% | 13.34 | 0.75 |
| 11/17 | 4,985 | 5,090 | 4,985 | 5,080 | +1.4% | 70,800 | 710億2078万 | +7.95% | 13.58 | 0.76 |
| 11/16 | 5,070 | 5,080 | 4,985 | 5,010 | -1.38% | 45,600 | 700億4215万 | +6.94% | 13.39 | 0.75 |
| 11/15 | 5,090 | 5,100 | 5,050 | 5,080 | +0.2% | 29,400 | 710億2078万 | +8.87% | 13.58 | 0.76 |
| 11/14 | 5,070 | 5,110 | 5,040 | 5,070 | +0.8% | 31,400 | 708億8098万 | +9.15% | 13.55 | 0.76 |
