株価チャート
2023/10/25~2024/03/25
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 |
03/25 | 2,880 | 2,920 | 2,864 | 2,882 | -0.62% | 37,000 | 536億4298万 | +4.88% | 14.54 | 0.43 |
03/22 | 2,860 | 2,900 | 2,838 | 2,900 | +1.22% | 33,900 | 539億7801万 | +5.72% | 14.63 | 0.43 |
03/21 | 2,870 | 2,890 | 2,860 | 2,865 | +0.88% | 27,500 | 533億2656万 | +4.75% | 14.46 | 0.43 |
03/19 | 2,746 | 2,840 | 2,746 | 2,840 | +2.42% | 23,000 | 528億6123万 | +4.03% | 14.33 | 0.42 |
03/18 | 2,732 | 2,787 | 2,732 | 2,773 | +1.28% | 19,500 | 516億1415万 | +1.84% | 13.99 | 0.41 |
03/15 | 2,694 | 2,738 | 2,683 | 2,738 | +1.63% | 19,200 | 509億6269万 | +0.66% | 13.82 | 0.41 |
03/14 | 2,673 | 2,694 | 2,652 | 2,694 | +1.32% | 24,000 | 501億4371万 | -0.96% | 13.59 | 0.4 |
03/13 | 2,662 | 2,694 | 2,635 | 2,659 | -0.11% | 22,400 | 494億9225万 | -2.28% | 13.42 | 0.4 |
03/12 | 2,624 | 2,666 | 2,610 | 2,662 | +0.3% | 21,100 | 495億4809万 | -2.28% | 13.43 | 0.4 |
03/11 | 2,743 | 2,743 | 2,627 | 2,654 | -4.87% | 46,500 | 493億9919万 | -2.68% | 13.39 | 0.4 |
03/08 | 2,700 | 2,809 | 2,700 | 2,790 | +2.61% | 51,600 | 519億3057万 | +2.16% | 14.08 | 0.42 |
03/07 | 2,730 | 2,747 | 2,717 | 2,719 | -0.4% | 22,800 | 506億904万 | -0.4% | 13.72 | 0.41 |
03/06 | 2,707 | 2,750 | 2,707 | 2,730 | 0% | 34,200 | 508億1379万 | -0.04% | 13.78 | 0.41 |
03/05 | 2,692 | 2,730 | 2,682 | 2,730 | +1.3% | 36,600 | 508億1379万 | -0.07% | 13.78 | 0.41 |
03/04 | 2,739 | 2,739 | 2,695 | 2,695 | -1.35% | 23,900 | 501億6233万 | -1.28% | 13.6 | 0.4 |
03/01 | 2,702 | 2,740 | 2,702 | 2,732 | +0.89% | 35,600 | 508億5101万 | 0% | 13.79 | 0.41 |
02/29 | 2,711 | 2,732 | 2,697 | 2,708 | -0.77% | 20,800 | 504億430万 | -0.84% | 13.66 | 0.4 |
02/28 | 2,723 | 2,743 | 2,715 | 2,729 | +0.33% | 31,100 | 507億9517万 | -0.11% | 13.77 | 0.41 |
02/27 | 2,716 | 2,760 | 2,700 | 2,720 | +0.41% | 31,500 | 506億2765万 | -0.48% | 13.73 | 0.41 |
02/26 | 2,752 | 2,758 | 2,701 | 2,709 | -1.85% | 32,700 | 504億2291万 | -0.84% | 13.67 | 0.4 |
02/22 | 2,777 | 2,790 | 2,738 | 2,760 | +0.4% | 24,800 | 513億7218万 | +1.02% | 13.93 | 0.41 |
02/21 | 2,731 | 2,772 | 2,731 | 2,749 | -0.18% | 27,200 | 511億6743万 | +0.7% | 13.87 | 0.41 |
02/20 | 2,743 | 2,764 | 2,738 | 2,754 | -0.11% | 14,400 | 512億6050万 | +0.99% | 13.9 | 0.41 |
02/19 | 2,760 | 2,760 | 2,708 | 2,757 | -0.07% | 24,600 | 513億1634万 | +1.25% | 13.91 | 0.41 |
02/16 | 2,749 | 2,783 | 2,749 | 2,759 | +0.36% | 20,300 | 513億5357万 | +1.47% | 13.92 | 0.41 |
02/15 | 2,797 | 2,818 | 2,736 | 2,749 | +1.93% | 45,700 | 511億6743万 | +1.25% | 13.87 | 0.41 |
02/14 | 2,718 | 2,774 | 2,688 | 2,697 | -1.39% | 41,400 | 501億9955万 | -0.55% | 13.61 | 0.4 |
02/13 | 2,658 | 2,744 | 2,654 | 2,735 | +2.74% | 43,900 | 509億685万 | +0.96% | 13.8 | 0.41 |
02/09 | 2,673 | 2,682 | 2,629 | 2,662 | -1.7% | 41,100 | 495億4809万 | -1.59% | 13.43 | 0.4 |
02/08 | 2,733 | 2,733 | 2,652 | 2,708 | -1.02% | 28,900 | 504億430万 | +0.26% | 13.66 | 0.4 |
02/07 | 2,701 | 2,748 | 2,701 | 2,736 | +0.37% | 14,700 | 509億2546万 | +1.6% | 13.81 | 0.41 |
02/06 | 2,720 | 2,770 | 2,720 | 2,726 | +0.22% | 26,800 | 507億3933万 | +1.49% | 13.76 | 0.41 |
02/05 | 2,736 | 2,740 | 2,712 | 2,720 | -0.58% | 24,500 | 506億2765万 | +1.57% | 13.73 | 0.41 |
02/02 | 2,756 | 2,783 | 2,709 | 2,736 | -1.41% | 21,100 | 509億2546万 | +2.59% | 13.81 | 0.41 |
02/01 | 2,726 | 2,793 | 2,726 | 2,775 | +0.76% | 19,100 | 516億5138万 | +4.52% | 14 | 0.41 |
01/31 | 2,728 | 2,758 | 2,723 | 2,754 | +0.15% | 22,000 | 512億6050万 | +4.2% | 13.9 | 0.41 |
01/30 | 2,756 | 2,769 | 2,748 | 2,750 | +0.44% | 23,700 | 511億8605万 | +4.56% | 13.88 | 0.41 |
01/29 | 2,704 | 2,747 | 2,704 | 2,738 | +1.29% | 13,400 | 509億6269万 | +4.54% | 13.82 | 0.41 |
01/26 | 2,739 | 2,739 | 2,703 | 2,703 | -1.31% | 27,100 | 503億1123万 | +3.68% | 13.64 | 0.4 |
01/25 | 2,694 | 2,740 | 2,694 | 2,739 | +1.07% | 25,900 | 509億8130万 | +5.47% | 13.82 | 0.41 |
01/24 | 2,711 | 2,727 | 2,686 | 2,710 | -0.22% | 33,000 | 504億4152万 | +4.8% | 13.67 | 0.4 |
01/23 | 2,758 | 2,776 | 2,716 | 2,716 | -1.49% | 33,400 | 505億5320万 | +5.52% | 13.71 | 0.41 |
01/22 | 2,720 | 2,759 | 2,715 | 2,757 | +1.81% | 23,500 | 513億1634万 | +7.86% | 13.91 | 0.41 |
01/19 | 2,693 | 2,717 | 2,662 | 2,708 | +0.41% | 25,300 | 504億430万 | +6.78% | 13.66 | 0.4 |
01/18 | 2,712 | 2,716 | 2,683 | 2,697 | -0.55% | 34,400 | 501億9955万 | +7.11% | 13.61 | 0.4 |
01/17 | 2,681 | 2,735 | 2,681 | 2,712 | +1.57% | 48,800 | 504億7875万 | +8.52% | 13.69 | 0.41 |
01/16 | 2,667 | 2,681 | 2,653 | 2,670 | -0.11% | 33,000 | 496億9700万 | +7.62% | 13.47 | 0.4 |
01/15 | 2,640 | 2,679 | 2,635 | 2,673 | +1.25% | 20,600 | 497億5284万 | +8.44% | 13.49 | 0.4 |
01/12 | 2,694 | 2,700 | 2,638 | 2,640 | -1.31% | 25,600 | 491億3861万 | +7.93% | 13.32 | 0.39 |
01/11 | 2,665 | 2,694 | 2,665 | 2,675 | +0.83% | 34,900 | 497億9006万 | +10.08% | 13.5 | 0.4 |
01/10 | 2,651 | 2,668 | 2,616 | 2,653 | +0.34% | 31,900 | 493億8058万 | +10.04% | 13.39 | 0.4 |
01/09 | 2,639 | 2,665 | 2,610 | 2,644 | +0.99% | 44,000 | 492億1306万 | +10.44% | 13.34 | 0.4 |
01/05 | 2,573 | 2,625 | 2,557 | 2,618 | +2.27% | 28,000 | 487億2912万 | +10.23% | 13.21 | 0.39 |
01/04 | 2,544 | 2,560 | 2,500 | 2,560 | +1.35% | 20,300 | 476億4956万 | +8.57% | 12.92 | 0.38 |
2023 |
12/29 | 2,546 | 2,548 | 2,510 | 2,526 | -0.79% | 33,600 | 470億1671万 | +7.86% | 12.75 | 0.38 |
12/28 | 2,526 | 2,557 | 2,515 | 2,546 | +0.99% | 64,400 | 473億8897万 | +9.36% | 12.85 | 0.38 |
12/27 | 2,473 | 2,521 | 2,470 | 2,521 | +2.81% | 52,200 | 469億2365万 | +9.04% | 12.72 | 0.38 |
12/26 | 2,436 | 2,458 | 2,435 | 2,452 | +0.57% | 24,700 | 456億3934万 | +6.75% | 12.37 | 0.37 |
12/25 | 2,470 | 2,484 | 2,437 | 2,438 | -1.38% | 22,100 | 453億7876万 | +6.7% | 12.3 | 0.36 |
12/22 | 2,438 | 2,475 | 2,438 | 2,472 | +1.15% | 22,600 | 460億1160万 | +8.71% | 12.47 | 0.37 |
12/21 | 2,430 | 2,471 | 2,429 | 2,444 | -0.49% | 21,500 | 454億9044万 | +8.14% | 12.33 | 0.37 |
12/20 | 2,443 | 2,478 | 2,443 | 2,456 | +0.61% | 26,000 | 457億1379万 | +9.25% | 12.39 | 0.37 |
12/19 | 2,440 | 2,449 | 2,410 | 2,441 | -0.53% | 30,700 | 454億3460万 | +9.17% | 12.32 | 0.36 |
12/18 | 2,481 | 2,495 | 2,423 | 2,454 | -0.81% | 40,000 | 456億7657万 | +10.39% | 12.38 | 0.37 |
12/15 | 2,413 | 2,483 | 2,385 | 2,474 | +2.74% | 96,100 | 460億4883万 | +11.9% | 12.48 | 0.37 |
12/14 | 2,377 | 2,459 | 2,372 | 2,408 | +6.69% | 171,000 | 448億2036万 | +9.45% | 12.15 | 0.36 |
12/13 | 2,248 | 2,275 | 2,241 | 2,257 | +0.13% | 16,900 | 420億978万 | +3.06% | 11.39 | 0.34 |
12/12 | 2,275 | 2,288 | 2,251 | 2,254 | -0.7% | 24,600 | 419億5394万 | +2.97% | 11.37 | 0.34 |
12/11 | 2,248 | 2,271 | 2,227 | 2,270 | +2.48% | 18,700 | 422億5175万 | +3.7% | 11.45 | 0.34 |
12/08 | 2,254 | 2,265 | 2,210 | 2,215 | -2.21% | 75,600 | 412億2803万 | +1.28% | 11.18 | 0.33 |
12/07 | 2,262 | 2,271 | 2,235 | 2,265 | -0.13% | 21,000 | 421億5869万 | +3.57% | 11.43 | 0.34 |
12/06 | 2,216 | 2,276 | 2,216 | 2,268 | +2.72% | 29,000 | 422億1453万 | +3.85% | 11.44 | 0.34 |
12/05 | 2,219 | 2,240 | 2,204 | 2,208 | -0.54% | 42,400 | 410億9774万 | +1.28% | 11.14 | 0.33 |
12/04 | 2,217 | 2,225 | 2,196 | 2,220 | -0.09% | 25,200 | 413億2110万 | +1.88% | 11.2 | 0.33 |
12/01 | 2,217 | 2,226 | 2,187 | 2,222 | +0.23% | 30,500 | 413億5833万 | +2.16% | 11.21 | 0.33 |
11/30 | 2,170 | 2,218 | 2,170 | 2,217 | +2.21% | 24,700 | 412億6526万 | +2.07% | 11.19 | 0.33 |
11/29 | 2,180 | 2,182 | 2,164 | 2,169 | -0.69% | 26,600 | 403億7183万 | +0.05% | 10.95 | 0.32 |
11/28 | 2,146 | 2,184 | 2,146 | 2,184 | +0.92% | 19,000 | 406億5103万 | +0.78% | 11.02 | 0.33 |
11/27 | 2,160 | 2,178 | 2,160 | 2,164 | -0.6% | 18,600 | 402億7877万 | -0.09% | 10.92 | 0.32 |
11/24 | 2,155 | 2,190 | 2,151 | 2,177 | +0.88% | 19,600 | 405億2074万 | +0.46% | 10.99 | 0.33 |
11/22 | 2,121 | 2,182 | 2,121 | 2,158 | +0.94% | 17,800 | 401億6709万 | -0.46% | 10.89 | 0.32 |
11/21 | 2,142 | 2,163 | 2,130 | 2,138 | -0.7% | 18,900 | 397億9482万 | -1.43% | 10.79 | 0.32 |
11/20 | 2,161 | 2,180 | 2,150 | 2,153 | -0.32% | 21,700 | 400億7402万 | -0.78% | 10.86 | 0.32 |
11/17 | 2,118 | 2,160 | 2,118 | 2,160 | +1.27% | 14,700 | 402億431万 | -0.55% | 10.9 | 0.32 |
11/16 | 2,118 | 2,155 | 2,111 | 2,133 | -0.09% | 22,500 | 397億176万 | -1.93% | 10.76 | 0.32 |
11/15 | 2,144 | 2,146 | 2,128 | 2,135 | -0.42% | 11,900 | 397億3898万 | -1.97% | 10.77 | 0.32 |
11/14 | 2,143 | 2,151 | 2,126 | 2,144 | +0.23% | 14,200 | 399億650万 | -1.7% | 10.82 | 0.32 |
11/13 | 2,173 | 2,173 | 2,126 | 2,139 | -0.6% | 21,500 | 398億1344万 | -1.97% | 10.79 | 0.32 |
11/10 | 2,150 | 2,159 | 2,113 | 2,152 | -2.05% | 34,700 | 400億5541万 | -1.37% | 10.86 | 0.32 |
11/09 | 2,166 | 2,197 | 2,149 | 2,197 | +2.28% | 16,200 | 408億9300万 | +0.78% | 11.09 | 0.33 |
11/08 | 2,246 | 2,249 | 2,142 | 2,148 | -4.15% | 34,400 | 399億8096万 | -1.42% | 10.84 | 0.32 |
11/07 | 2,248 | 2,260 | 2,231 | 2,241 | -0.31% | 12,300 | 417億1197万 | +2.66% | 11.31 | 0.33 |
11/06 | 2,256 | 2,264 | 2,234 | 2,248 | +0.81% | 22,100 | 418億4227万 | +2.93% | 11.34 | 0.34 |
11/02 | 2,236 | 2,236 | 2,214 | 2,230 | +0.63% | 14,500 | 415億723万 | +1.97% | 11.25 | 0.33 |
11/01 | 2,200 | 2,225 | 2,188 | 2,216 | +1.84% | 30,100 | 412億4665万 | +1.05% | 11.18 | 0.33 |
10/31 | 2,163 | 2,176 | 2,131 | 2,176 | +0.42% | 18,500 | 405億212万 | -1% | 10.98 | 0.33 |
10/30 | 2,175 | 2,192 | 2,142 | 2,167 | -0.64% | 57,900 | 403億3460万 | -1.72% | 10.93 | 0.32 |
10/27 | 2,146 | 2,181 | 2,146 | 2,181 | +3.17% | 21,100 | 405億9519万 | -1.4% | 11.01 | 0.33 |
10/26 | 2,131 | 2,158 | 2,106 | 2,114 | -1.63% | 14,400 | 393億4811万 | -4.73% | 10.67 | 0.32 |
10/25 | 2,123 | 2,173 | 2,123 | 2,149 | +1.18% | 20,700 | 399億9957万 | -3.59% | 10.84 | 0.32 |