株価チャート
2023/10/31～2024/03/29
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 |
| 03/29 | 2,401 | 2,434 | 2,370 | 2,395 | +1.44% | 575,500 | 5502億6336万 | +4.31% | 12.42 | 1.19 |
| 03/28 | 2,300 | 2,379 | 2,292 | 2,361 | +0.85% | 890,800 | 5424億5168万 | +3.19% | 12.24 | 1.17 |
| 03/27 | 2,350 | 2,361 | 2,332 | 2,341 | +0.17% | 598,900 | 5378億5658万 | +2.68% | 12.14 | 1.16 |
| 03/26 | 2,337 | 2,345 | 2,321 | 2,337 | -0.51% | 383,600 | 5369億3756万 | +2.73% | 12.12 | 1.16 |
| 03/25 | 2,395 | 2,395 | 2,347 | 2,349 | -1.3% | 407,800 | 5396億9462万 | +3.57% | 12.18 | 1.16 |
| 03/22 | 2,363 | 2,386 | 2,350 | 2,380 | +0.08% | 378,100 | 5468億1703万 | +5.4% | 12.34 | 1.18 |
| 03/21 | 2,399 | 2,399 | 2,357 | 2,378 | +0.38% | 435,100 | 5463億5752万 | +5.78% | 12.33 | 1.18 |
| 03/19 | 2,358 | 2,394 | 2,352 | 2,369 | +0.77% | 523,300 | 5442億8973万 | +5.71% | 12.28 | 1.17 |
| 03/18 | 2,313 | 2,369 | 2,313 | 2,351 | +2.26% | 729,300 | 5401億5413万 | +5.57% | 12.19 | 1.17 |
| 03/15 | 2,279 | 2,322 | 2,273 | 2,299 | +0.61% | 819,900 | 5282億687万 | +3.89% | 11.92 | 1.14 |
| 03/14 | 2,271 | 2,290 | 2,253 | 2,285 | +0.62% | 314,500 | 5249億9030万 | +3.72% | 11.85 | 1.13 |
| 03/13 | 2,275 | 2,298 | 2,246 | 2,271 | 0% | 336,300 | 5217億7373万 | +3.6% | 11.77 | 1.13 |
| 03/12 | 2,241 | 2,271 | 2,215 | 2,271 | +0.04% | 428,000 | 5217億7373万 | +4.08% | 11.77 | 1.13 |
| 03/11 | 2,319 | 2,319 | 2,241 | 2,270 | -3.24% | 600,700 | 5215億4397万 | +4.61% | 11.77 | 1.13 |
| 03/08 | 2,342 | 2,379 | 2,329 | 2,346 | -0.59% | 673,600 | 5390億536万 | +8.76% | 12.16 | 1.16 |
| 03/07 | 2,386 | 2,388 | 2,348 | 2,360 | +0.04% | 799,500 | 5422億2193万 | +10.18% | 12.23 | 1.17 |
| 03/06 | 2,348 | 2,370 | 2,328 | 2,359 | +2.03% | 694,100 | 5419億9217万 | +11.01% | 12.23 | 1.17 |
| 03/05 | 2,248 | 2,342 | 2,233 | 2,312 | +3.31% | 1,189,000 | 5311億9369万 | +9.68% | 11.99 | 1.15 |
| 03/04 | 2,236 | 2,252 | 2,220 | 2,238 | +2.29% | 769,600 | 5141億9181万 | +6.93% | 11.6 | 1.11 |
| 03/01 | 2,163 | 2,196 | 2,154 | 2,188 | +1.25% | 303,500 | 5027億406万 | +5.09% | 11.34 | 1.08 |
| 02/29 | 2,200 | 2,204 | 2,153 | 2,161 | -1.68% | 613,600 | 4965億67万 | +4.3% | 11.2 | 1.07 |
| 02/28 | 2,202 | 2,229 | 2,193 | 2,198 | +0.55% | 727,000 | 5050億161万 | +6.44% | 11.39 | 1.09 |
| 02/27 | 2,193 | 2,204 | 2,176 | 2,186 | -0.59% | 527,900 | 5022億4455万 | +6.32% | 11.33 | 1.08 |
| 02/26 | 2,226 | 2,226 | 2,194 | 2,199 | -0.23% | 457,500 | 5052億3137万 | +7.37% | 11.4 | 1.09 |
| 02/22 | 2,201 | 2,221 | 2,196 | 2,204 | +1.29% | 514,100 | 5063億8014万 | +8.2% | 11.43 | 1.09 |
| 02/21 | 2,167 | 2,192 | 2,154 | 2,176 | -0.05% | 366,200 | 4999億4700万 | +7.35% | 11.28 | 1.08 |
| 02/20 | 2,155 | 2,182 | 2,152 | 2,177 | -1.14% | 495,800 | 5001億7675万 | +7.88% | 11.29 | 1.08 |
| 02/19 | 2,169 | 2,209 | 2,164 | 2,202 | +1.52% | 441,500 | 5059億2063万 | +9.55% | 11.42 | 1.09 |
| 02/16 | 2,132 | 2,193 | 2,130 | 2,169 | +3.04% | 610,900 | 4983億3871万 | +8.45% | 11.24 | 1.08 |
| 02/15 | 2,140 | 2,146 | 2,100 | 2,105 | -0.66% | 524,600 | 4836億3439万 | +5.67% | 10.91 | 1.04 |
| 02/14 | 2,156 | 2,161 | 2,104 | 2,119 | -3.68% | 841,100 | 4868億5096万 | +6.7% | 10.99 | 1.05 |
| 02/13 | 2,180 | 2,204 | 2,134 | 2,200 | +9.07% | 1,530,600 | 5054億6112万 | +11.17% | 11.41 | 1.09 |
| 02/09 | 2,010 | 2,040 | 2,003 | 2,017 | -0.25% | 632,000 | 4634億1594万 | +2.49% | 10.46 | 1 |
| 02/08 | 2,033 | 2,042 | 2,016 | 2,022 | -0.59% | 542,000 | 4645億6472万 | +2.95% | 10.48 | 1 |
| 02/07 | 2,001 | 2,043 | 2,001 | 2,034 | +0.99% | 582,200 | 4673億2178万 | +3.78% | 10.54 | 1.01 |
| 02/06 | 2,016 | 2,026 | 1,997 | 2,014 | -0.69% | 527,300 | 4627億2668万 | +3.02% | 10.44 | 1 |
| 02/05 | 2,000 | 2,036 | 1,993 | 2,028 | +2.68% | 737,700 | 4659億4325万 | +3.95% | 10.51 | 1.01 |
| 02/02 | 1,962 | 2,025 | 1,958 | 1,975 | +1.7% | 895,700 | 4537億6623万 | +1.59% | 10.24 | 0.98 |
| 02/01 | 1,940 | 1,953 | 1,932 | 1,942 | -0.72% | 377,900 | 4461億8432万 | +0.15% | 10.07 | 0.96 |
| 01/31 | 1,932 | 1,959 | 1,928 | 1,956 | +0.82% | 453,100 | 4494億89万 | +1.03% | 10.14 | 0.97 |
| 01/30 | 1,944 | 1,948 | 1,927 | 1,940 | -0.31% | 420,900 | 4457億2481万 | +0.47% | 10.06 | 0.96 |
| 01/29 | 1,927 | 1,959 | 1,927 | 1,946 | +0.99% | 236,600 | 4471億334万 | +0.93% | 10.09 | 0.96 |
| 01/26 | 1,950 | 1,950 | 1,925 | 1,927 | -1.63% | 564,600 | 4427億3799万 | +0.21% | 9.99 | 0.96 |
| 01/25 | 1,942 | 1,960 | 1,942 | 1,959 | +0.77% | 307,900 | 4500億9015万 | +2.03% | 10.16 | 0.97 |
| 01/24 | 1,964 | 1,976 | 1,939 | 1,944 | -1.57% | 424,900 | 4466億4383万 | +1.46% | 10.08 | 0.96 |
| 01/23 | 1,989 | 1,998 | 1,972 | 1,975 | -0.65% | 312,700 | 4537億6623万 | +3.24% | 10.24 | 0.98 |
| 01/22 | 1,990 | 1,990 | 1,974 | 1,988 | +0.86% | 330,100 | 4567億5305万 | +4.19% | 10.31 | 0.99 |
| 01/19 | 1,945 | 1,977 | 1,942 | 1,971 | +1.97% | 511,900 | 4528億4721万 | +3.57% | 10.22 | 0.98 |
| 01/18 | 1,948 | 1,953 | 1,930 | 1,933 | -0.87% | 385,300 | 4441億1652万 | +1.79% | 10.02 | 0.96 |
| 01/17 | 1,954 | 1,988 | 1,950 | 1,950 | +0.05% | 418,000 | 4480億2236万 | +2.79% | 10.11 | 0.97 |
| 01/16 | 1,971 | 1,974 | 1,944 | 1,949 | -1.86% | 414,600 | 4477億9260万 | +2.8% | 10.1 | 0.97 |
| 01/15 | 1,962 | 1,986 | 1,958 | 1,986 | +1.33% | 277,000 | 4562億9354万 | +4.8% | 10.3 | 0.98 |
| 01/12 | 1,975 | 1,978 | 1,953 | 1,960 | -0.61% | 291,700 | 4503億1991万 | +3.59% | 10.16 | 0.97 |
| 01/11 | 1,974 | 1,982 | 1,963 | 1,972 | +1.18% | 365,600 | 4530億7697万 | +4.34% | 10.22 | 0.98 |
| 01/10 | 1,927 | 1,958 | 1,920 | 1,949 | +1.14% | 382,400 | 4477億9260万 | +3.18% | 10.1 | 0.97 |
| 01/09 | 1,928 | 1,942 | 1,915 | 1,927 | -0.05% | 387,300 | 4427億3799万 | +2.07% | 9.99 | 0.96 |
| 01/05 | 1,943 | 1,949 | 1,926 | 1,928 | +0.05% | 385,500 | 4429億6774万 | +2.06% | 10 | 0.96 |
| 01/04 | 1,901 | 1,928 | 1,886 | 1,927 | 0% | 404,200 | 4427億3799万 | +1.9% | 9.99 | 0.96 |
| 2023 |
| 12/29 | 1,921 | 1,930 | 1,913 | 1,927 | +0.89% | 472,900 | 4427億3799万 | +1.8% | 9.99 | 0.95 |
| 12/28 | 1,899 | 1,913 | 1,897 | 1,910 | +0.58% | 278,500 | 4388億3215万 | +0.79% | 9.9 | 0.95 |
| 12/27 | 1,879 | 1,909 | 1,879 | 1,899 | +1.71% | 483,500 | 4363億485万 | +0.11% | 9.84 | 0.94 |
| 12/26 | 1,859 | 1,874 | 1,855 | 1,867 | +0.65% | 393,000 | 4289億5269万 | -1.69% | 9.68 | 0.92 |
| 12/25 | 1,876 | 1,879 | 1,852 | 1,855 | +0.22% | 154,600 | 4261億9563万 | -2.52% | 9.62 | 0.92 |
| 12/22 | 1,839 | 1,855 | 1,836 | 1,851 | +0.65% | 205,600 | 4252億7661万 | -2.94% | 9.6 | 0.92 |
| 12/21 | 1,842 | 1,854 | 1,831 | 1,839 | -0.86% | 321,400 | 4225億1954万 | -3.77% | 9.53 | 0.91 |
| 12/20 | 1,850 | 1,864 | 1,845 | 1,855 | +0.87% | 376,100 | 4261億9563万 | -3.23% | 9.62 | 0.92 |
| 12/19 | 1,839 | 1,848 | 1,821 | 1,839 | -0.11% | 328,000 | 4225億1954万 | -4.27% | 9.53 | 0.91 |
| 12/18 | 1,849 | 1,850 | 1,829 | 1,841 | -0.97% | 264,000 | 4229億7905万 | -4.41% | 9.54 | 0.91 |
| 12/15 | 1,861 | 1,875 | 1,848 | 1,859 | -0.27% | 561,700 | 4271億1465万 | -3.73% | 9.64 | 0.92 |
| 12/14 | 1,860 | 1,880 | 1,848 | 1,864 | +0.27% | 426,600 | 4282億6342万 | -3.52% | 9.66 | 0.92 |
| 12/13 | 1,853 | 1,864 | 1,847 | 1,859 | -0.05% | 389,300 | 4271億1465万 | -3.78% | 9.64 | 0.92 |
| 12/12 | 1,886 | 1,890 | 1,860 | 1,860 | -0.75% | 455,500 | 4273億4440万 | -3.88% | 9.64 | 0.92 |
| 12/11 | 1,867 | 1,879 | 1,858 | 1,874 | +0.21% | 359,900 | 4305億6097万 | -3.35% | 9.72 | 0.93 |
| 12/08 | 1,895 | 1,917 | 1,862 | 1,870 | -2.65% | 701,600 | 4296億4195万 | -3.66% | 9.69 | 0.93 |
| 12/07 | 1,931 | 1,942 | 1,919 | 1,921 | -1.28% | 365,000 | 4413億5946万 | -1.18% | 9.96 | 0.95 |
| 12/06 | 1,894 | 1,954 | 1,891 | 1,946 | +2.75% | 444,000 | 4471億334万 | +0.15% | 10.09 | 0.96 |
| 12/05 | 1,893 | 1,913 | 1,893 | 1,894 | -1.1% | 288,100 | 4351億5607万 | -2.32% | 9.82 | 0.94 |
| 12/04 | 1,918 | 1,931 | 1,895 | 1,915 | -1.24% | 340,900 | 4399億8093万 | -1.19% | 9.93 | 0.95 |
| 12/01 | 1,950 | 1,954 | 1,939 | 1,939 | -0.15% | 302,700 | 4454億9505万 | +0.21% | 10.05 | 0.96 |
| 11/30 | 1,946 | 1,952 | 1,929 | 1,942 | -0.72% | 466,000 | 4461億8432万 | +0.57% | 10.07 | 0.96 |
| 11/29 | 1,950 | 1,965 | 1,946 | 1,956 | -0.61% | 221,800 | 4494億89万 | +1.5% | 10.14 | 0.97 |
| 11/28 | 1,962 | 1,970 | 1,949 | 1,968 | +0.2% | 237,800 | 4521億5795万 | +2.45% | 10.2 | 0.97 |
| 11/27 | 1,976 | 1,976 | 1,951 | 1,964 | -0.61% | 192,800 | 4512億3893万 | +2.51% | 10.18 | 0.97 |
| 11/24 | 1,985 | 1,988 | 1,971 | 1,976 | +0.41% | 288,900 | 4539億9599万 | +3.35% | 10.24 | 0.98 |
| 11/22 | 1,947 | 1,985 | 1,947 | 1,968 | +0.56% | 243,300 | 4521億5795万 | +3.2% | 10.2 | 0.97 |
| 11/21 | 1,954 | 1,965 | 1,944 | 1,957 | +0.15% | 300,800 | 4496億3064万 | +2.89% | 10.15 | 0.97 |
| 11/20 | 1,975 | 1,983 | 1,948 | 1,954 | -1.01% | 431,900 | 4489億4138万 | +2.95% | 10.13 | 0.97 |
| 11/17 | 1,949 | 1,975 | 1,932 | 1,974 | +1.28% | 511,100 | 4535億3648万 | +4.17% | 10.23 | 0.98 |
| 11/16 | 1,958 | 1,980 | 1,939 | 1,949 | -1.57% | 555,000 | 4477億9260万 | +3.01% | 10.1 | 0.96 |
| 11/15 | 1,979 | 2,000 | 1,971 | 1,980 | +1.38% | 686,400 | 4549億1501万 | +4.82% | 10.26 | 0.98 |
| 11/14 | 1,962 | 1,967 | 1,948 | 1,953 | -0.66% | 296,000 | 4487億1162万 | +3.61% | 10.12 | 0.97 |
| 11/13 | 1,984 | 2,005 | 1,962 | 1,966 | -0.56% | 521,700 | 4516億9844万 | +4.57% | 10.19 | 0.97 |
| 11/10 | 2,000 | 2,007 | 1,945 | 1,977 | +5.44% | 1,254,100 | 4542億2574万 | +5.44% | 10.25 | 0.98 |
| 11/09 | 1,865 | 1,887 | 1,858 | 1,875 | +0.54% | 538,200 | 4307億9073万 | +0.37% | 9.72 | 0.93 |
| 11/08 | 1,882 | 1,901 | 1,851 | 1,865 | -3.12% | 571,100 | 4284億9318万 | 0% | 9.67 | 0.92 |
| 11/07 | 1,943 | 1,955 | 1,924 | 1,925 | -1.84% | 430,800 | 4422億7848万 | +3.27% | 9.98 | 0.95 |
| 11/06 | 1,959 | 1,969 | 1,936 | 1,961 | +1.24% | 537,500 | 4505億4966万 | +5.32% | 10.17 | 0.97 |
| 11/02 | 1,940 | 1,947 | 1,924 | 1,937 | +0.26% | 420,700 | 4450億3554万 | +4.2% | 10.04 | 0.96 |
| 11/01 | 1,920 | 1,942 | 1,906 | 1,932 | +1.85% | 424,200 | 4438億8677万 | +3.93% | 10.02 | 0.96 |
| 10/31 | 1,870 | 1,897 | 1,860 | 1,897 | +2.54% | 382,700 | 4358億4534万 | +2.04% | 9.83 | 0.94 |
