株価チャート
2023/10/19～2024/03/18
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 |
| 03/18 | 3,740 | 3,778 | 3,735 | 3,776 | +1.59% | 135,300 | 2567億6800万 | +2.69% | 10.33 | 0.55 |
| 03/15 | 3,700 | 3,734 | 3,692 | 3,717 | +0.05% | 195,400 | 2527億5600万 | +1.31% | 10.17 | 0.54 |
| 03/14 | 3,705 | 3,715 | 3,675 | 3,715 | +0.54% | 161,500 | 2526億2000万 | +1.39% | 10.16 | 0.54 |
| 03/13 | 3,737 | 3,740 | 3,681 | 3,695 | -0.62% | 106,600 | 2512億6000万 | +1.04% | 10.11 | 0.53 |
| 03/12 | 3,679 | 3,724 | 3,649 | 3,718 | +0.7% | 121,400 | 2528億2400万 | +1.78% | 10.17 | 0.54 |
| 03/11 | 3,738 | 3,758 | 3,661 | 3,692 | -1.76% | 223,100 | 2510億5600万 | +1.23% | 10.1 | 0.53 |
| 03/08 | 3,672 | 3,769 | 3,672 | 3,758 | +1.87% | 233,700 | 2555億4400万 | +3.19% | 10.28 | 0.54 |
| 03/07 | 3,712 | 3,725 | 3,671 | 3,689 | -0.16% | 122,600 | 2508億5200万 | +1.46% | 10.09 | 0.53 |
| 03/06 | 3,625 | 3,715 | 3,625 | 3,695 | +1.76% | 220,700 | 2512億6000万 | +1.73% | 10.11 | 0.53 |
| 03/05 | 3,648 | 3,661 | 3,600 | 3,631 | -1.44% | 236,000 | 2469億800万 | +0.08% | 9.93 | 0.52 |
| 03/04 | 3,660 | 3,719 | 3,651 | 3,684 | +0.52% | 217,100 | 2505億1200万 | +1.6% | 10.08 | 0.53 |
| 03/01 | 3,613 | 3,683 | 3,607 | 3,665 | +1.83% | 238,000 | 2492億2000万 | +1.16% | 10.03 | 0.53 |
| 02/29 | 3,642 | 3,648 | 3,556 | 3,599 | -1.83% | 599,200 | 2447億3200万 | -0.64% | 9.84 | 0.52 |
| 02/28 | 3,660 | 3,684 | 3,644 | 3,666 | +0.16% | 175,200 | 2492億8800万 | +1.16% | 10.03 | 0.53 |
| 02/27 | 3,655 | 3,675 | 3,639 | 3,660 | -0.41% | 212,400 | 2488億8000万 | +1.08% | 10.01 | 0.53 |
| 02/26 | 3,720 | 3,748 | 3,669 | 3,675 | -0.62% | 163,000 | 2499億 | +1.58% | 10.05 | 0.53 |
| 02/22 | 3,722 | 3,733 | 3,678 | 3,698 | -0.03% | 235,500 | 2514億6400万 | +2.32% | 10.12 | 0.53 |
| 02/21 | 3,674 | 3,700 | 3,671 | 3,699 | +0.22% | 146,400 | 2515億3200万 | +2.47% | 10.12 | 0.53 |
| 02/20 | 3,709 | 3,715 | 3,666 | 3,691 | -0.73% | 230,400 | 2509億8800万 | +2.33% | 10.1 | 0.53 |
| 02/19 | 3,670 | 3,720 | 3,666 | 3,718 | +1.58% | 247,000 | 2528億2400万 | +3.16% | 10.17 | 0.54 |
| 02/16 | 3,576 | 3,671 | 3,567 | 3,660 | +2.81% | 277,700 | 2488億8000万 | +1.64% | 10.01 | 0.53 |
| 02/15 | 3,584 | 3,600 | 3,540 | 3,560 | -1% | 568,700 | 2420億8000万 | -1.17% | 9.74 | 0.51 |
| 02/14 | 3,662 | 3,676 | 3,565 | 3,596 | -1.8% | 330,500 | 2445億2800万 | -0.22% | 9.84 | 0.52 |
| 02/13 | 3,646 | 3,667 | 3,613 | 3,662 | +1.33% | 394,400 | 2490億1600万 | +1.58% | 10.02 | 0.53 |
| 02/09 | 3,716 | 3,723 | 3,611 | 3,614 | +1.06% | 772,000 | 2457億5200万 | +0.33% | 9.89 | 0.52 |
| 02/08 | 3,560 | 3,605 | 3,522 | 3,576 | +0.03% | 350,800 | 2431億6800万 | -0.72% | 9.78 | 0.52 |
| 02/07 | 3,560 | 3,594 | 3,560 | 3,575 | +0.65% | 125,000 | 2431億 | -0.75% | 9.78 | 0.52 |
| 02/06 | 3,600 | 3,600 | 3,552 | 3,552 | -1.31% | 164,200 | 2415億3600万 | -1.39% | 9.72 | 0.51 |
| 02/05 | 3,571 | 3,600 | 3,560 | 3,599 | +0.78% | 201,700 | 2447億3200万 | -0.06% | 9.84 | 0.52 |
| 02/02 | 3,584 | 3,589 | 3,564 | 3,571 | +0.17% | 172,900 | 2428億2800万 | -0.7% | 9.77 | 0.52 |
| 02/01 | 3,593 | 3,595 | 3,554 | 3,565 | -1.19% | 159,200 | 2424億2000万 | -0.81% | 9.75 | 0.52 |
| 01/31 | 3,573 | 3,610 | 3,555 | 3,608 | +0.89% | 184,000 | 2453億4400万 | +0.45% | 9.87 | 0.52 |
| 01/30 | 3,606 | 3,606 | 3,574 | 3,576 | -0.53% | 142,000 | 2431億6800万 | -0.31% | 9.78 | 0.52 |
| 01/29 | 3,599 | 3,620 | 3,586 | 3,595 | +0.45% | 202,300 | 2444億6000万 | +0.31% | 9.83 | 0.52 |
| 01/26 | 3,614 | 3,618 | 3,575 | 3,579 | -1.21% | 162,200 | 2433億7200万 | -0.03% | 9.79 | 0.52 |
| 01/25 | 3,615 | 3,628 | 3,602 | 3,623 | -0.17% | 147,300 | 2463億6400万 | +1.29% | 9.91 | 0.52 |
| 01/24 | 3,649 | 3,656 | 3,611 | 3,629 | -0.58% | 189,300 | 2467億7200万 | +1.54% | 9.93 | 0.52 |
| 01/23 | 3,615 | 3,655 | 3,611 | 3,650 | +1.39% | 272,600 | 2482億 | +2.27% | 9.98 | 0.53 |
| 01/22 | 3,600 | 3,603 | 3,583 | 3,600 | +0.5% | 145,300 | 2448億 | +0.95% | 9.85 | 0.52 |
| 01/19 | 3,592 | 3,608 | 3,557 | 3,582 | +0.06% | 206,700 | 2435億7600万 | +0.45% | 9.8 | 0.52 |
| 01/18 | 3,600 | 3,618 | 3,580 | 3,580 | -0.56% | 174,000 | 2434億4000万 | +0.31% | 9.79 | 0.52 |
| 01/17 | 3,611 | 3,685 | 3,600 | 3,600 | -0.14% | 226,100 | 2448億 | +0.87% | 9.85 | 0.52 |
| 01/16 | 3,640 | 3,651 | 3,594 | 3,605 | -0.83% | 233,500 | 2451億4000万 | +0.92% | 9.86 | 0.52 |
| 01/15 | 3,625 | 3,640 | 3,616 | 3,635 | +0.22% | 261,500 | 2471億8000万 | +1.74% | 9.94 | 0.53 |
| 01/12 | 3,716 | 3,716 | 3,608 | 3,627 | -1.97% | 809,600 | 2466億3600万 | +1.57% | 9.92 | 0.52 |
| 01/11 | 3,821 | 3,828 | 3,697 | 3,700 | +2.46% | 1,282,700 | 2516億 | +3.55% | 10.12 | 0.53 |
| 01/10 | 3,599 | 3,624 | 3,583 | 3,611 | +0.33% | 156,800 | 2455億4800万 | +1.01% | 9.88 | 0.52 |
| 01/09 | 3,606 | 3,615 | 3,574 | 3,599 | -0.08% | 160,200 | 2447億3200万 | +0.56% | 9.84 | 0.52 |
| 01/05 | 3,599 | 3,615 | 3,573 | 3,602 | -0.06% | 161,900 | 2449億3600万 | +0.5% | 9.85 | 0.52 |
| 01/04 | 3,588 | 3,609 | 3,555 | 3,604 | +0.61% | 105,400 | 2450億7200万 | +0.39% | 9.86 | 0.52 |
| 2023 |
| 12/29 | 3,575 | 3,583 | 3,558 | 3,582 | +0.51% | 86,400 | 2435億7600万 | -0.39% | 9.8 | 0.53 |
| 12/28 | 3,533 | 3,570 | 3,530 | 3,564 | +0.71% | 69,400 | 2423億5200万 | -1.08% | 9.75 | 0.53 |
| 12/27 | 3,519 | 3,542 | 3,504 | 3,539 | +1.52% | 95,300 | 2406億5200万 | -1.97% | 9.68 | 0.53 |
| 12/26 | 3,495 | 3,505 | 3,478 | 3,486 | -0.37% | 70,300 | 2370億4800万 | -3.62% | 9.54 | 0.52 |
| 12/25 | 3,559 | 3,559 | 3,499 | 3,499 | -0.62% | 107,600 | 2379億3200万 | -3.56% | 9.57 | 0.52 |
| 12/22 | 3,509 | 3,531 | 3,500 | 3,521 | +0.89% | 114,800 | 2394億2800万 | -3.3% | 9.63 | 0.53 |
| 12/21 | 3,481 | 3,497 | 3,473 | 3,490 | -0.57% | 124,500 | 2373億2000万 | -4.46% | 9.55 | 0.52 |
| 12/20 | 3,500 | 3,530 | 3,494 | 3,510 | +0.49% | 142,900 | 2386億8000万 | -4.26% | 9.6 | 0.52 |
| 12/19 | 3,506 | 3,506 | 3,462 | 3,493 | -0.37% | 144,100 | 2375億2400万 | -5.03% | 9.55 | 0.52 |
| 12/18 | 3,500 | 3,529 | 3,456 | 3,506 | -0.9% | 150,000 | 2384億800万 | -5.01% | 9.59 | 0.52 |
| 12/15 | 3,498 | 3,551 | 3,486 | 3,538 | +0.94% | 285,100 | 2405億8400万 | -4.46% | 9.68 | 0.53 |
| 12/14 | 3,566 | 3,572 | 3,501 | 3,505 | -1.74% | 206,600 | 2383億4000万 | -5.53% | 9.59 | 0.52 |
| 12/13 | 3,630 | 3,630 | 3,558 | 3,567 | -1.22% | 162,700 | 2425億5600万 | -4.06% | 9.76 | 0.53 |
| 12/12 | 3,642 | 3,649 | 3,610 | 3,611 | -0.82% | 133,200 | 2455億4800万 | -3.06% | 9.88 | 0.54 |
| 12/11 | 3,665 | 3,665 | 3,615 | 3,641 | +1.14% | 155,700 | 2475億8800万 | -2.46% | 9.96 | 0.54 |
| 12/08 | 3,650 | 3,650 | 3,581 | 3,600 | -1.56% | 290,000 | 2448億 | -3.69% | 9.85 | 0.54 |
| 12/07 | 3,680 | 3,685 | 3,650 | 3,657 | +0.33% | 169,500 | 2486億7600万 | -2.35% | 10 | 0.55 |
| 12/06 | 3,587 | 3,649 | 3,581 | 3,645 | +1.53% | 239,100 | 2478億6000万 | -2.67% | 9.97 | 0.54 |
| 12/05 | 3,627 | 3,643 | 3,585 | 3,590 | -1.99% | 227,700 | 2441億2000万 | -4.14% | 9.82 | 0.54 |
| 12/04 | 3,721 | 3,726 | 3,661 | 3,663 | -2.14% | 114,400 | 2490億8400万 | -2.35% | 10.02 | 0.55 |
| 12/01 | 3,755 | 3,759 | 3,723 | 3,743 | +0.81% | 95,900 | 2545億2400万 | -0.24% | 10.24 | 0.56 |
| 11/30 | 3,729 | 3,744 | 3,707 | 3,713 | -0.32% | 248,100 | 2524億8400万 | -1.01% | 10.16 | 0.55 |
| 11/29 | 3,736 | 3,742 | 3,709 | 3,725 | -0.88% | 96,000 | 2533億 | -0.72% | 10.19 | 0.56 |
| 11/28 | 3,750 | 3,765 | 3,733 | 3,758 | +0.43% | 125,400 | 2555億4400万 | +0.16% | 10.28 | 0.56 |
| 11/27 | 3,759 | 3,760 | 3,736 | 3,742 | -0.48% | 83,400 | 2544億5600万 | -0.24% | 10.24 | 0.56 |
| 11/24 | 3,767 | 3,767 | 3,742 | 3,760 | +0.45% | 78,800 | 2556億8000万 | +0.24% | 10.29 | 0.56 |
| 11/22 | 3,697 | 3,743 | 3,680 | 3,743 | +0.51% | 160,800 | 2545億2400万 | -0.19% | 10.24 | 0.56 |
| 11/21 | 3,690 | 3,729 | 3,690 | 3,724 | -0.9% | 164,600 | 2532億3200万 | -0.72% | 10.19 | 0.56 |
| 11/20 | 3,834 | 3,834 | 3,758 | 3,758 | -1.96% | 153,500 | 2555億4400万 | +0.13% | 10.28 | 0.56 |
| 11/17 | 3,800 | 3,833 | 3,792 | 3,833 | +0.79% | 123,200 | 2606億4400万 | +2.1% | 10.48 | 0.57 |
| 11/16 | 3,801 | 3,827 | 3,779 | 3,803 | -0.68% | 122,200 | 2586億400万 | +1.33% | 10.4 | 0.57 |
| 11/15 | 3,830 | 3,835 | 3,795 | 3,829 | +0.68% | 93,900 | 2603億7200万 | +2.03% | 10.47 | 0.57 |
| 11/14 | 3,800 | 3,818 | 3,781 | 3,803 | -0.11% | 135,300 | 2586億400万 | +1.39% | 10.4 | 0.57 |
| 11/13 | 3,826 | 3,826 | 3,746 | 3,807 | -0.5% | 246,600 | 2588億7600万 | +1.57% | 10.41 | 0.57 |
| 11/10 | 3,769 | 3,840 | 3,743 | 3,826 | +3.41% | 398,800 | 2601億6800万 | +2.16% | 10.47 | 0.57 |
| 11/09 | 3,700 | 3,735 | 3,686 | 3,700 | 0% | 153,900 | 2516億 | -1.02% | 10.12 | 0.55 |
| 11/08 | 3,763 | 3,763 | 3,666 | 3,700 | -1.28% | 231,700 | 2516億 | -1.07% | 10.12 | 0.55 |
| 11/07 | 3,807 | 3,815 | 3,742 | 3,748 | -1.52% | 163,600 | 2548億6400万 | +0.05% | 10.25 | 0.56 |
| 11/06 | 3,824 | 3,824 | 3,776 | 3,806 | +0.9% | 236,500 | 2588億800万 | +1.47% | 10.41 | 0.57 |
| 11/02 | 3,790 | 3,794 | 3,740 | 3,772 | +0.03% | 162,200 | 2564億9600万 | +0.4% | 10.32 | 0.56 |
| 11/01 | 3,788 | 3,788 | 3,717 | 3,771 | +2.78% | 237,900 | 2564億2800万 | +0.11% | 10.32 | 0.56 |
| 10/31 | 3,650 | 3,676 | 3,625 | 3,669 | +0.82% | 205,900 | 2494億9200万 | -2.89% | 10.04 | 0.55 |
| 10/30 | 3,718 | 3,718 | 3,635 | 3,639 | -2.88% | 704,300 | 2474億5200万 | -4.03% | 9.95 | 0.54 |
| 10/27 | 3,723 | 3,747 | 3,711 | 3,747 | +1.68% | 125,400 | 2547億9600万 | -1.58% | 10.25 | 0.56 |
| 10/26 | 3,709 | 3,727 | 3,668 | 3,685 | -0.89% | 128,700 | 2505億8000万 | -3.51% | 10.08 | 0.55 |
| 10/25 | 3,779 | 3,779 | 3,718 | 3,718 | -0.59% | 114,600 | 2528億2400万 | -3.1% | 10.17 | 0.55 |
| 10/24 | 3,724 | 3,746 | 3,633 | 3,740 | +0.51% | 137,300 | 2543億2000万 | -3.03% | 10.23 | 0.56 |
| 10/23 | 3,765 | 3,765 | 3,709 | 3,721 | -0.51% | 97,000 | 2530億2800万 | -4.05% | 10.18 | 0.56 |
| 10/20 | 3,726 | 3,763 | 3,719 | 3,740 | +0.51% | 134,700 | 2543億2000万 | -4.05% | 10.23 | 0.56 |
| 10/19 | 3,722 | 3,752 | 3,718 | 3,721 | -0.93% | 107,800 | 2530億2800万 | -5% | 10.18 | 0.56 |
