株価チャート
2023/09/28～2024/02/27
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 |
| 02/27 | 8,950 | 9,070 | 8,920 | 8,980 | +0.22% | 238,400 | 3521億4890万 | -3.99% | 32.23 | 7.62 |
| 02/26 | 9,030 | 9,180 | 8,920 | 8,960 | -1.97% | 296,700 | 3513億6460万 | -4.48% | 32.16 | 7.6 |
| 02/22 | 9,260 | 9,260 | 9,020 | 9,140 | -0.87% | 227,900 | 3584億2327万 | -2.8% | 32.8 | 7.76 |
| 02/21 | 9,290 | 9,310 | 9,030 | 9,220 | -1.6% | 251,300 | 3611億1052万 | -2.12% | 33.09 | 7.82 |
| 02/20 | 9,410 | 9,430 | 9,300 | 9,370 | -0.74% | 117,900 | 3669億8542万 | -0.76% | 33.63 | 7.95 |
| 02/19 | 9,460 | 9,570 | 9,360 | 9,440 | +0.32% | 135,500 | 3697億2704万 | -0.16% | 33.88 | 8.01 |
| 02/16 | 9,360 | 9,480 | 9,090 | 9,410 | +1.29% | 285,700 | 3685億5206万 | -0.51% | 33.77 | 7.99 |
| 02/15 | 9,580 | 9,580 | 9,160 | 9,290 | -2.72% | 317,900 | 3638億5214万 | -1.67% | 33.34 | 7.88 |
| 02/14 | 9,310 | 9,580 | 9,250 | 9,550 | +1.6% | 169,700 | 3740億3530万 | +1.26% | 34.27 | 8.1 |
| 02/13 | 9,370 | 9,520 | 9,310 | 9,400 | +0.32% | 168,800 | 3681億6040万 | +0.06% | 33.73 | 7.98 |
| 02/09 | 9,340 | 9,420 | 9,320 | 9,370 | +0.32% | 121,800 | 3669億8542万 | +0.11% | 33.63 | 7.95 |
| 02/08 | 9,200 | 9,370 | 9,120 | 9,340 | +1.74% | 166,300 | 3658億1044万 | +0.04% | 33.52 | 7.93 |
| 02/07 | 9,170 | 9,250 | 9,040 | 9,180 | -0.86% | 133,600 | 3595億4388万 | -1.52% | 32.95 | 7.79 |
| 02/06 | 9,300 | 9,360 | 9,230 | 9,260 | -1.38% | 161,000 | 3626億7716万 | -0.62% | 33.23 | 7.86 |
| 02/05 | 9,060 | 9,430 | 9,060 | 9,390 | +2.96% | 206,200 | 3677億6874万 | +0.86% | 33.7 | 7.97 |
| 02/02 | 9,110 | 9,200 | 9,040 | 9,120 | +0.22% | 233,300 | 3571億9392万 | -1.75% | 32.73 | 7.74 |
| 02/01 | 9,170 | 9,220 | 9,040 | 9,100 | -2.36% | 323,200 | 3564億1060万 | -1.83% | 32.66 | 7.72 |
| 01/31 | 9,400 | 9,430 | 9,090 | 9,320 | -2.41% | 453,600 | 3650億2712万 | +0.65% | 33.45 | 7.9 |
| 01/30 | 9,660 | 9,710 | 9,440 | 9,550 | -0.42% | 2,152,600 | 3740億3530万 | +3.34% | 34.27 | 8.09 |
| 01/29 | 9,650 | 9,660 | 9,530 | 9,590 | +0.63% | 149,800 | 3756億194万 | +4.06% | 34.42 | 8.13 |
| 01/26 | 9,590 | 9,760 | 9,470 | 9,530 | -1.45% | 235,500 | 3732億5198万 | +3.78% | 34.2 | 8.07 |
| 01/25 | 9,500 | 9,680 | 9,400 | 9,670 | +0.62% | 286,200 | 3787億3522万 | +5.71% | 34.7 | 8.19 |
| 01/24 | 9,570 | 9,730 | 9,510 | 9,610 | +0.31% | 228,900 | 3763億8526万 | +5.45% | 34.49 | 8.14 |
| 01/23 | 9,610 | 9,820 | 9,570 | 9,580 | +1.27% | 388,000 | 3752億1028万 | +5.86% | 34.38 | 8.12 |
| 01/22 | 9,760 | 9,770 | 9,460 | 9,460 | -1.97% | 340,900 | 3703億8454万 | +5.23% | 33.95 | 8.01 |
| 01/19 | 9,530 | 9,770 | 9,510 | 9,650 | +1.26% | 264,700 | 3778億2355万 | +8.06% | 34.63 | 8.17 |
| 01/18 | 9,610 | 9,610 | 9,470 | 9,530 | -0.31% | 300,700 | 3731億2523万 | +7.5% | 34.2 | 8.07 |
| 01/17 | 9,810 | 9,950 | 9,550 | 9,560 | -2.35% | 480,800 | 3742億9981万 | +8.72% | 34.31 | 8.1 |
| 01/16 | 9,970 | 10,100 | 9,750 | 9,790 | +1.14% | 362,700 | 3833億493万 | +12.32% | 35.13 | 8.29 |
| 01/15 | 9,450 | 9,710 | 9,350 | 9,680 | +1.68% | 298,000 | 3789億9813万 | +12.08% | 34.74 | 8.2 |
| 01/12 | 9,270 | 9,560 | 9,270 | 9,520 | +3.82% | 603,900 | 3727億3370万 | +11.23% | 34.17 | 8.06 |
| 01/11 | 8,880 | 9,190 | 8,880 | 9,170 | +3.5% | 299,900 | 3590億3025万 | +7.95% | 32.91 | 7.77 |
| 01/10 | 8,620 | 8,910 | 8,540 | 8,860 | +2.78% | 237,100 | 3468億9292万 | +4.96% | 31.8 | 7.5 |
| 01/09 | 8,600 | 8,710 | 8,510 | 8,620 | +0.94% | 293,000 | 3374億9627万 | +2.55% | 30.94 | 7.3 |
| 01/05 | 8,680 | 8,770 | 8,540 | 8,540 | -2.73% | 265,000 | 3343億6405万 | +1.84% | 30.65 | 7.23 |
| 01/04 | 8,800 | 8,820 | 8,660 | 8,780 | -2.23% | 291,400 | 3437億6070万 | +4.97% | 31.51 | 7.44 |
| 2023 |
| 12/29 | 9,020 | 9,090 | 8,940 | 8,980 | -1.32% | 182,400 | 3515億9124万 | +7.78% | 32.23 | 7.61 |
| 12/28 | 8,980 | 9,100 | 8,870 | 9,100 | +0.66% | 221,500 | 3562億8957万 | +9.68% | 32.66 | 7.71 |
| 12/27 | 8,720 | 9,040 | 8,720 | 9,040 | +3.91% | 264,900 | 3539億4040万 | +9.39% | 32.44 | 7.66 |
| 12/26 | 8,770 | 8,830 | 8,610 | 8,700 | -1.25% | 199,000 | 3406億2849万 | +5.6% | 31.22 | 7.37 |
| 12/25 | 8,850 | 8,920 | 8,750 | 8,810 | -0.45% | 177,100 | 3449億3528万 | +7.13% | 31.62 | 7.46 |
| 12/22 | 8,860 | 9,050 | 8,840 | 8,850 | 0% | 322,500 | 3465億139万 | +7.93% | 31.76 | 7.5 |
| 12/21 | 8,900 | 8,920 | 8,800 | 8,850 | -0.9% | 228,100 | 3463億2351万 | +8.38% | 31.76 | 7.49 |
| 12/20 | 8,860 | 9,080 | 8,820 | 8,930 | +1.94% | 485,700 | 3494億5411万 | +9.75% | 32.05 | 7.56 |
| 12/19 | 8,810 | 8,870 | 8,580 | 8,760 | +1.04% | 321,000 | 3428億157万 | +8.31% | 31.44 | 7.42 |
| 12/18 | 8,930 | 9,140 | 8,480 | 8,670 | -1.25% | 569,300 | 3392億7964万 | +7.69% | 31.11 | 7.34 |
| 12/15 | 8,340 | 8,980 | 8,180 | 8,780 | +9.2% | 1,680,800 | 3435億8422万 | +9.49% | 31.51 | 7.43 |
| 12/14 | 8,200 | 8,200 | 7,960 | 8,040 | -0.5% | 451,600 | 3146億2610万 | +0.65% | 28.85 | 6.81 |
| 12/13 | 8,010 | 8,090 | 7,920 | 8,080 | +1.64% | 358,400 | 3161億9140万 | +1.18% | 29 | 6.84 |
| 12/12 | 8,140 | 8,150 | 7,880 | 7,950 | -1.12% | 362,300 | 3111億417万 | -0.38% | 28.53 | 6.73 |
| 12/11 | 7,950 | 8,110 | 7,810 | 8,040 | +4.01% | 535,800 | 3146億2610万 | +0.69% | 28.85 | 6.81 |
| 12/08 | 7,770 | 7,990 | 7,680 | 7,730 | +1.44% | 489,900 | 3024億9499万 | -2.94% | 27.74 | 6.54 |
| 12/07 | 7,780 | 7,810 | 7,610 | 7,620 | -2.56% | 160,200 | 2981億9041万 | -4.08% | 27.35 | 6.45 |
| 12/06 | 7,800 | 7,880 | 7,740 | 7,820 | +1.03% | 138,300 | 3060億1693万 | -1.41% | 28.06 | 6.62 |
| 12/05 | 7,870 | 7,970 | 7,740 | 7,740 | -2.27% | 134,400 | 3028億8632万 | -2.03% | 27.78 | 6.55 |
| 12/04 | 7,910 | 7,980 | 7,860 | 7,920 | +1.28% | 201,600 | 3099億3019万 | +0.66% | 28.42 | 6.7 |
| 12/01 | 7,970 | 7,980 | 7,820 | 7,820 | -1.88% | 164,100 | 3060億1693万 | -0.05% | 28.06 | 6.62 |
| 11/30 | 8,140 | 8,180 | 7,880 | 7,970 | -2.09% | 305,500 | 3118億8682万 | +2.4% | 28.6 | 6.75 |
| 11/29 | 7,990 | 8,240 | 7,970 | 8,140 | +2.13% | 226,200 | 3185億3936万 | +5.14% | 29.21 | 6.89 |
| 11/28 | 7,990 | 7,990 | 7,850 | 7,970 | -0.13% | 178,400 | 3118億8682万 | +3.74% | 28.6 | 6.75 |
| 11/27 | 8,010 | 8,110 | 7,910 | 7,980 | -1.6% | 201,600 | 3122億7814万 | +4.49% | 28.64 | 6.76 |
| 11/24 | 8,190 | 8,230 | 8,080 | 8,110 | -1.93% | 183,000 | 3173億6538万 | +6.82% | 29.11 | 6.87 |
| 11/22 | 8,330 | 8,330 | 8,200 | 8,270 | -1.9% | 148,400 | 3236億2660万 | +9.51% | 29.68 | 7 |
| 11/21 | 8,400 | 8,430 | 8,320 | 8,430 | +1.2% | 183,200 | 3298億2796万 | +12.47% | 30.25 | 7.14 |
| 11/20 | 8,230 | 8,370 | 8,130 | 8,330 | +1.71% | 208,000 | 3259億1541万 | +12.14% | 29.89 | 7.05 |
| 11/17 | 8,040 | 8,210 | 8,030 | 8,190 | +2.25% | 262,400 | 3204億3784万 | +11.1% | 29.39 | 6.93 |
| 11/16 | 8,010 | 8,120 | 7,960 | 8,010 | -1.48% | 197,900 | 3133億9525万 | +9.14% | 28.75 | 6.78 |
| 11/15 | 8,150 | 8,240 | 8,000 | 8,130 | +5.58% | 344,000 | 3180億9031万 | +11.25% | 29.18 | 6.88 |
| 11/14 | 7,830 | 7,870 | 7,580 | 7,700 | -1.66% | 194,000 | 3012億6635万 | +5.74% | 27.63 | 6.52 |
| 11/13 | 8,000 | 8,000 | 7,760 | 7,830 | -0.63% | 131,900 | 3063億5266万 | +7.66% | 28.1 | 6.63 |
| 11/10 | 7,830 | 7,930 | 7,800 | 7,880 | -1.62% | 126,800 | 3083億894万 | +8.58% | 28.28 | 6.67 |
| 11/09 | 7,980 | 8,100 | 7,920 | 8,010 | +0.38% | 174,200 | 3133億9525万 | +10.82% | 28.75 | 6.78 |
| 11/08 | 8,150 | 8,290 | 7,940 | 7,980 | +0.63% | 319,000 | 3122億2149万 | +10.88% | 28.64 | 6.75 |
| 11/07 | 7,990 | 8,060 | 7,920 | 7,930 | -1.86% | 303,300 | 3102億6521万 | +10.57% | 28.46 | 6.71 |
| 11/06 | 7,650 | 8,130 | 7,620 | 8,080 | +7.45% | 716,600 | 3161億3404万 | +12.9% | 29 | 6.84 |
| 11/02 | 7,320 | 7,520 | 7,230 | 7,520 | +4.16% | 312,500 | 2942億2376万 | +5.5% | 26.99 | 6.37 |
| 11/01 | 7,350 | 7,370 | 7,150 | 7,220 | -1.5% | 182,900 | 2824億8611万 | +1.26% | 25.91 | 6.11 |
| 10/31 | 6,940 | 7,400 | 6,920 | 7,330 | +4.42% | 417,000 | 2867億8991万 | +2.73% | 26.31 | 6.75 |
| 10/30 | 6,930 | 7,050 | 6,910 | 7,020 | +1.15% | 163,500 | 2746億6101万 | -1.76% | 25.19 | 6.46 |
| 10/27 | 6,840 | 6,970 | 6,780 | 6,940 | +1.91% | 183,000 | 2715億3097万 | -3.42% | 24.91 | 6.39 |
| 10/26 | 6,650 | 6,830 | 6,630 | 6,810 | +0.29% | 149,500 | 2664億4465万 | -5.65% | 24.44 | 6.27 |
| 10/25 | 6,990 | 7,060 | 6,750 | 6,790 | -2.3% | 200,000 | 2656億6214万 | -6.5% | 24.37 | 6.25 |
| 10/24 | 6,670 | 6,950 | 6,530 | 6,950 | +4.35% | 276,500 | 2719億2222万 | -4.74% | 24.94 | 6.4 |
| 10/23 | 6,790 | 6,810 | 6,630 | 6,660 | -2.35% | 267,900 | 2604億5728万 | -9.09% | 23.9 | 6.13 |
| 10/20 | 6,840 | 6,880 | 6,650 | 6,820 | -0.73% | 232,800 | 2667億1451万 | -7.24% | 24.48 | 6.28 |
| 10/19 | 6,900 | 7,010 | 6,870 | 6,870 | -3.38% | 274,700 | 2686億6989万 | -6.73% | 24.66 | 6.32 |
| 10/18 | 6,830 | 7,120 | 6,800 | 7,110 | +4.1% | 238,300 | 2780億5574万 | -3.67% | 25.52 | 6.54 |
| 10/17 | 6,840 | 7,020 | 6,790 | 6,830 | +0.89% | 244,900 | 2671億559万 | -7.57% | 24.51 | 6.29 |
| 10/16 | 6,900 | 6,970 | 6,700 | 6,770 | -2.31% | 295,900 | 2647億5912万 | -8.66% | 24.3 | 6.23 |
| 10/13 | 7,210 | 7,220 | 6,930 | 6,930 | -5.84% | 297,400 | 2710億1636万 | -6.87% | 24.87 | 6.38 |
| 10/12 | 7,240 | 7,360 | 7,200 | 7,360 | +1.66% | 110,900 | 2878億3267万 | -1.42% | 26.41 | 6.77 |
| 10/11 | 7,430 | 7,460 | 7,240 | 7,240 | -3.21% | 158,100 | 2831億3974万 | -3.17% | 25.98 | 6.66 |
| 10/10 | 7,520 | 7,530 | 7,430 | 7,480 | +0.27% | 135,300 | 2925億2559万 | -0.12% | 26.84 | 6.88 |
| 10/06 | 7,460 | 7,500 | 7,360 | 7,460 | +0.4% | 186,400 | 2917億4344万 | -0.48% | 26.77 | 6.87 |
| 10/05 | 7,170 | 7,490 | 7,160 | 7,430 | +3.92% | 233,200 | 2905億7021万 | -0.99% | 26.66 | 6.84 |
| 10/04 | 7,250 | 7,370 | 7,150 | 7,150 | -1.38% | 226,600 | 2796億2005万 | -4.82% | 25.66 | 6.58 |
| 10/03 | 7,320 | 7,410 | 7,240 | 7,250 | -1.49% | 263,800 | 2835億3082万 | -3.74% | 26.02 | 6.67 |
| 10/02 | 7,470 | 7,630 | 7,350 | 7,360 | -2.39% | 264,300 | 2878億3267万 | -2.37% | 26.41 | 6.77 |
| 09/29 | 7,550 | 7,630 | 7,460 | 7,540 | +2.45% | 230,400 | 2948億7205万 | +0.04% | 27.06 | 6.94 |
| 09/28 | 7,600 | 7,600 | 7,360 | 7,360 | -2.65% | 275,500 | 2878億3267万 | -2.11% | 26.41 | 6.77 |
