株価チャート
2023/10/03～2024/03/01
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 |
| 03/01 | 6,110 | 6,130 | 6,030 | 6,040 | -1.63% | 80,500 | 1736億3590万 | +3.3% | 10.28 | 0.93 |
| 02/29 | 6,080 | 6,150 | 6,060 | 6,140 | +1.32% | 84,300 | 1765億1067万 | +5.23% | 10.45 | 0.95 |
| 02/28 | 6,040 | 6,100 | 6,020 | 6,060 | +0.17% | 50,000 | 1742億1086万 | +4.14% | 10.32 | 0.94 |
| 02/27 | 6,040 | 6,110 | 6,030 | 6,050 | +0.17% | 69,500 | 1739億2338万 | +4.15% | 10.3 | 0.93 |
| 02/26 | 6,020 | 6,080 | 6,010 | 6,040 | +0.67% | 55,100 | 1736億3590万 | +4.16% | 10.28 | 0.93 |
| 02/22 | 6,000 | 6,010 | 5,960 | 6,000 | +0.84% | 49,900 | 1724億8600万 | +3.7% | 10.22 | 0.93 |
| 02/21 | 5,930 | 5,970 | 5,900 | 5,950 | +0.34% | 38,300 | 1710億4861万 | +3.05% | 10.13 | 0.92 |
| 02/20 | 5,980 | 5,980 | 5,930 | 5,930 | -0.5% | 44,700 | 1704億7366万 | +2.88% | 10.1 | 0.92 |
| 02/19 | 5,850 | 5,960 | 5,850 | 5,960 | +1.88% | 54,200 | 1713億3609万 | +3.53% | 10.15 | 0.92 |
| 02/16 | 5,830 | 5,890 | 5,810 | 5,850 | +1.04% | 56,600 | 1681億7385万 | +1.83% | 9.96 | 0.9 |
| 02/15 | 5,860 | 5,900 | 5,750 | 5,790 | -1.03% | 68,800 | 1664億4899万 | +0.87% | 9.86 | 0.89 |
| 02/14 | 5,850 | 5,910 | 5,810 | 5,850 | +0.34% | 111,000 | 1681億7385万 | +1.99% | 9.96 | 0.9 |
| 02/13 | 5,800 | 5,840 | 5,670 | 5,830 | +2.1% | 129,200 | 1675億9889万 | +1.76% | 9.93 | 0.9 |
| 02/09 | 5,720 | 5,760 | 5,690 | 5,710 | -0.17% | 96,300 | 1641億4917万 | -0.16% | 9.72 | 0.88 |
| 02/08 | 5,730 | 5,750 | 5,650 | 5,720 | -0.87% | 84,100 | 1644億3665万 | +0.16% | 9.74 | 0.88 |
| 02/07 | 5,680 | 5,770 | 5,680 | 5,770 | +1.05% | 58,300 | 1658億7403万 | +1.23% | 9.82 | 0.89 |
| 02/06 | 5,720 | 5,750 | 5,690 | 5,710 | -0.17% | 59,700 | 1641億4917万 | +0.42% | 9.72 | 0.88 |
| 02/05 | 5,730 | 5,730 | 5,680 | 5,720 | +0.88% | 41,000 | 1644億3665万 | +0.76% | 9.74 | 0.88 |
| 02/02 | 5,730 | 5,730 | 5,650 | 5,670 | -0.35% | 75,900 | 1629億9927万 | +0.11% | 9.65 | 0.88 |
| 02/01 | 5,700 | 5,700 | 5,660 | 5,690 | -0.52% | 48,600 | 1635億7422万 | +0.64% | 9.69 | 0.88 |
| 01/31 | 5,670 | 5,720 | 5,600 | 5,720 | +1.06% | 103,700 | 1644億3665万 | +1.29% | 9.74 | 0.88 |
| 01/30 | 5,790 | 5,790 | 5,630 | 5,660 | -1.74% | 117,300 | 1627億1179万 | +0.43% | 9.64 | 0.87 |
| 01/29 | 5,770 | 5,790 | 5,720 | 5,760 | +0.17% | 123,100 | 1655億8656万 | +2.38% | 9.81 | 0.89 |
| 01/26 | 5,800 | 5,810 | 5,740 | 5,750 | -1.03% | 54,100 | 1652億9908万 | +2.48% | 9.79 | 0.89 |
| 01/25 | 5,730 | 5,820 | 5,730 | 5,810 | +1.4% | 45,800 | 1670億2394万 | +3.81% | 9.89 | 0.9 |
| 01/24 | 5,740 | 5,760 | 5,720 | 5,730 | -0.35% | 40,500 | 1647億2413万 | +2.69% | 9.76 | 0.89 |
| 01/23 | 5,810 | 5,820 | 5,750 | 5,750 | -1.03% | 59,600 | 1652億9908万 | +3.34% | 9.79 | 0.89 |
| 01/22 | 5,820 | 5,850 | 5,780 | 5,810 | +0.35% | 48,100 | 1670億2394万 | +4.68% | 9.89 | 0.9 |
| 01/19 | 5,740 | 5,810 | 5,740 | 5,790 | +1.05% | 61,400 | 1664億4899万 | +4.66% | 9.86 | 0.89 |
| 01/18 | 5,680 | 5,750 | 5,670 | 5,730 | +0.7% | 50,500 | 1647億2413万 | +3.92% | 9.76 | 0.89 |
| 01/17 | 5,750 | 5,780 | 5,690 | 5,690 | -0.35% | 70,100 | 1635億7422万 | +3.53% | 9.69 | 0.88 |
| 01/16 | 5,760 | 5,760 | 5,700 | 5,710 | -0.52% | 52,900 | 1641億4917万 | +4.1% | 9.72 | 0.88 |
| 01/15 | 5,650 | 5,770 | 5,650 | 5,740 | +1.41% | 61,100 | 1650億1160万 | +4.84% | 9.77 | 0.89 |
| 01/12 | 5,750 | 5,760 | 5,640 | 5,660 | -1.22% | 74,800 | 1627億1179万 | +3.68% | 9.64 | 0.87 |
| 01/11 | 5,720 | 5,780 | 5,720 | 5,730 | +0.7% | 74,100 | 1647億2413万 | +5.21% | 9.76 | 0.89 |
| 01/10 | 5,670 | 5,720 | 5,650 | 5,690 | +0.35% | 63,600 | 1635億7422万 | +4.81% | 9.69 | 0.88 |
| 01/09 | 5,620 | 5,670 | 5,600 | 5,670 | +1.61% | 76,800 | 1629億9927万 | +4.71% | 9.65 | 0.88 |
| 01/05 | 5,550 | 5,580 | 5,530 | 5,580 | +1.09% | 61,400 | 1604億1198万 | +3.31% | 9.5 | 0.86 |
| 01/04 | 5,430 | 5,520 | 5,370 | 5,520 | +1.66% | 64,600 | 1586億8712万 | +2.39% | 9.4 | 0.85 |
| 2023 |
| 12/29 | 5,430 | 5,470 | 5,390 | 5,430 | -0.18% | 41,600 | 1560億9983万 | +0.91% | 9.24 | 0.84 |
| 12/28 | 5,460 | 5,480 | 5,430 | 5,440 | -0.55% | 43,200 | 1563億8730万 | +1.17% | 9.26 | 0.84 |
| 12/27 | 5,460 | 5,470 | 5,430 | 5,470 | +1.11% | 42,200 | 1572億4973万 | +1.84% | 9.31 | 0.85 |
| 12/26 | 5,400 | 5,440 | 5,390 | 5,410 | 0% | 39,200 | 1555億2487万 | +0.91% | 9.21 | 0.84 |
| 12/25 | 5,580 | 5,580 | 5,400 | 5,410 | -1.81% | 39,000 | 1555億2487万 | +1.05% | 9.21 | 0.84 |
| 12/22 | 5,450 | 5,510 | 5,450 | 5,510 | +1.29% | 52,600 | 1583億9964万 | +2.95% | 9.38 | 0.86 |
| 12/21 | 5,380 | 5,440 | 5,380 | 5,440 | +0.37% | 53,200 | 1563億8730万 | +1.85% | 9.26 | 0.84 |
| 12/20 | 5,380 | 5,450 | 5,380 | 5,420 | +0.74% | 50,000 | 1558億1235万 | +1.61% | 9.23 | 0.84 |
| 12/19 | 5,400 | 5,400 | 5,350 | 5,380 | -0.55% | 51,600 | 1546億6244万 | +0.99% | 9.16 | 0.84 |
| 12/18 | 5,320 | 5,430 | 5,310 | 5,410 | +0.74% | 57,100 | 1555億2487万 | +1.65% | 9.21 | 0.84 |
| 12/15 | 5,350 | 5,410 | 5,350 | 5,370 | +0.37% | 87,500 | 1543億7497万 | +1.02% | 9.14 | 0.83 |
| 12/14 | 5,430 | 5,430 | 5,330 | 5,350 | -0.56% | 72,800 | 1538億1万 | +0.77% | 9.11 | 0.83 |
| 12/13 | 5,390 | 5,420 | 5,360 | 5,380 | 0% | 54,800 | 1546億6244万 | +1.43% | 9.16 | 0.84 |
| 12/12 | 5,380 | 5,410 | 5,350 | 5,380 | +0.94% | 65,000 | 1546億6244万 | +1.39% | 9.16 | 0.84 |
| 12/11 | 5,360 | 5,360 | 5,290 | 5,330 | +0.95% | 67,600 | 1532億2506万 | +0.4% | 9.07 | 0.83 |
| 12/08 | 5,390 | 5,420 | 5,260 | 5,280 | -2.4% | 129,300 | 1517億8768万 | -0.6% | 8.99 | 0.82 |
| 12/07 | 5,450 | 5,450 | 5,380 | 5,410 | -1.1% | 55,900 | 1555億2487万 | +1.69% | 9.21 | 0.84 |
| 12/06 | 5,390 | 5,470 | 5,380 | 5,470 | +2.63% | 87,600 | 1572億4973万 | +2.86% | 9.31 | 0.85 |
| 12/05 | 5,340 | 5,380 | 5,320 | 5,330 | -0.19% | 80,000 | 1532億2506万 | +0.36% | 9.07 | 0.83 |
| 12/04 | 5,320 | 5,340 | 5,250 | 5,340 | +0.56% | 104,200 | 1535億1254万 | +0.51% | 9.09 | 0.83 |
| 12/01 | 5,370 | 5,370 | 5,280 | 5,310 | -0.56% | 60,600 | 1526億5011万 | +0.04% | 9.04 | 0.82 |
| 11/30 | 5,320 | 5,360 | 5,270 | 5,340 | +0.38% | 110,400 | 1535億1254万 | +0.64% | 9.09 | 0.83 |
| 11/29 | 5,290 | 5,330 | 5,280 | 5,320 | 0% | 56,200 | 1529億3758万 | +0.26% | 9.06 | 0.83 |
| 11/28 | 5,290 | 5,330 | 5,290 | 5,320 | +0.76% | 55,100 | 1529億3758万 | +0.23% | 9.06 | 0.83 |
| 11/27 | 5,350 | 5,350 | 5,270 | 5,280 | -0.94% | 67,800 | 1517億8768万 | -0.6% | 8.99 | 0.82 |
| 11/24 | 5,350 | 5,360 | 5,320 | 5,330 | +0.76% | 46,100 | 1532億2506万 | +0.26% | 9.07 | 0.83 |
| 11/22 | 5,250 | 5,290 | 5,240 | 5,290 | +1.54% | 66,600 | 1520億7515万 | -0.6% | 9.01 | 0.82 |
| 11/21 | 5,250 | 5,250 | 5,190 | 5,210 | -0.76% | 76,200 | 1497億7534万 | -2.18% | 8.87 | 0.81 |
| 11/20 | 5,360 | 5,360 | 5,230 | 5,250 | -1.87% | 77,500 | 1509億2525万 | -1.54% | 8.94 | 0.82 |
| 11/17 | 5,260 | 5,350 | 5,230 | 5,350 | +2.29% | 67,200 | 1538億1万 | +0.22% | 9.11 | 0.83 |
| 11/16 | 5,220 | 5,270 | 5,200 | 5,230 | -0.76% | 77,200 | 1503億5029万 | -2.1% | 8.9 | 0.81 |
| 11/15 | 5,290 | 5,290 | 5,230 | 5,270 | +0.38% | 71,600 | 1515億20万 | -1.5% | 8.97 | 0.82 |
| 11/14 | 5,270 | 5,270 | 5,200 | 5,250 | +0.19% | 59,700 | 1509億2525万 | -2% | 8.94 | 0.82 |
| 11/13 | 5,290 | 5,310 | 5,210 | 5,240 | -0.57% | 58,200 | 1506億3777万 | -2.22% | 8.92 | 0.81 |
| 11/10 | 5,190 | 5,270 | 5,160 | 5,270 | +1.54% | 86,800 | 1515億20万 | -1.73% | 8.97 | 0.82 |
| 11/09 | 5,160 | 5,200 | 5,100 | 5,190 | -0.76% | 183,300 | 1492億39万 | -3.21% | 8.84 | 0.81 |
| 11/08 | 5,420 | 5,420 | 5,200 | 5,230 | -3.51% | 126,500 | 1503億5029万 | -2.59% | 8.9 | 0.81 |
| 11/07 | 5,480 | 5,500 | 5,410 | 5,420 | -0.91% | 52,500 | 1558億1235万 | +0.78% | 9.23 | 0.84 |
| 11/06 | 5,460 | 5,510 | 5,430 | 5,470 | +1.3% | 112,900 | 1572億4973万 | +1.64% | 9.31 | 0.85 |
| 11/02 | 5,480 | 5,480 | 5,370 | 5,400 | -1.28% | 65,300 | 1552億3740万 | +0.26% | 9.19 | 0.84 |
| 11/01 | 5,470 | 5,490 | 5,420 | 5,470 | +1.67% | 111,000 | 1572億4973万 | +1.3% | 9.31 | 0.85 |
| 10/31 | 5,290 | 5,390 | 5,270 | 5,380 | +1.7% | 89,400 | 1546億6244万 | -0.54% | 9.16 | 0.84 |
| 10/30 | 5,310 | 5,330 | 5,260 | 5,290 | -1.67% | 276,000 | 1520億7515万 | -2.42% | 9.01 | 0.82 |
| 10/27 | 5,290 | 5,380 | 5,260 | 5,380 | +3.07% | 87,300 | 1546億6244万 | -1.05% | 9.16 | 0.84 |
| 10/26 | 5,270 | 5,280 | 5,200 | 5,220 | -0.76% | 75,700 | 1500億6282万 | -4.2% | 8.89 | 0.81 |
| 10/25 | 5,390 | 5,390 | 5,230 | 5,260 | -1.5% | 106,900 | 1512億1272万 | -3.8% | 8.96 | 0.82 |
| 10/24 | 5,370 | 5,380 | 5,210 | 5,340 | -0.19% | 111,600 | 1535億1254万 | -2.7% | 9.09 | 0.83 |
| 10/23 | 5,420 | 5,440 | 5,350 | 5,350 | -1.29% | 60,600 | 1538億1万 | -2.67% | 9.11 | 0.83 |
| 10/20 | 5,360 | 5,470 | 5,350 | 5,420 | +0.37% | 50,100 | 1558億1235万 | -1.51% | 9.23 | 0.84 |
| 10/19 | 5,390 | 5,450 | 5,390 | 5,400 | -1.1% | 29,800 | 1552億3740万 | -1.93% | 9.19 | 0.84 |
| 10/18 | 5,430 | 5,460 | 5,390 | 5,460 | +0.92% | 46,600 | 1569億6226万 | -0.93% | 9.3 | 0.85 |
| 10/17 | 5,400 | 5,460 | 5,380 | 5,410 | +1.12% | 41,900 | 1555億2487万 | -1.81% | 9.21 | 0.84 |
| 10/16 | 5,330 | 5,380 | 5,310 | 5,350 | -0.74% | 63,200 | 1538億1万 | -2.9% | 9.11 | 0.83 |
| 10/13 | 5,430 | 5,470 | 5,380 | 5,390 | -1.46% | 55,000 | 1549億4992万 | -2.27% | 9.18 | 0.84 |
| 10/12 | 5,450 | 5,480 | 5,410 | 5,470 | +0.74% | 64,100 | 1572億4973万 | -0.89% | 9.31 | 0.85 |
| 10/11 | 5,430 | 5,470 | 5,420 | 5,430 | 0% | 58,200 | 1560億9983万 | -1.65% | 9.24 | 0.84 |
| 10/10 | 5,400 | 5,470 | 5,370 | 5,430 | +2.26% | 85,000 | 1560億9983万 | -1.72% | 9.24 | 0.84 |
| 10/06 | 5,300 | 5,360 | 5,300 | 5,310 | -0.56% | 59,700 | 1526億5011万 | -3.91% | 9.04 | 0.82 |
| 10/05 | 5,290 | 5,360 | 5,270 | 5,340 | +1.71% | 89,000 | 1535億1254万 | -3.42% | 9.09 | 0.83 |
| 10/04 | 5,250 | 5,280 | 5,190 | 5,250 | -1.87% | 125,800 | 1509億2525万 | -5.05% | 8.94 | 0.82 |
| 10/03 | 5,420 | 5,430 | 5,330 | 5,350 | -2.19% | 101,600 | 1538億1万 | -3.31% | 9.11 | 0.83 |
