株価チャート
2023/11/09～2024/04/08
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 |
| 04/08 | 974 | 978 | 962 | 969 | -0.41% | 115,600 | 540億4607万 | -0.92% | 10.25 | 0.83 |
| 04/05 | 968 | 976 | 958 | 973 | -1.22% | 116,600 | 542億6917万 | -0.51% | 10.29 | 0.83 |
| 04/04 | 983 | 992 | 976 | 985 | +0.61% | 91,100 | 549億3848万 | +0.61% | 10.42 | 0.84 |
| 04/03 | 966 | 986 | 961 | 979 | +0.31% | 124,300 | 546億382万 | +0.1% | 10.36 | 0.84 |
| 04/02 | 982 | 990 | 975 | 976 | -0.71% | 125,300 | 544億3650万 | -0.2% | 10.32 | 0.83 |
| 04/01 | 1,011 | 1,011 | 978 | 983 | -2.09% | 100,100 | 548億2693万 | +0.51% | 10.4 | 0.84 |
| 03/29 | 996 | 1,021 | 993 | 1,004 | +1.62% | 213,500 | 559億9820万 | +2.76% | 6.81 | 0.73 |
| 03/28 | 991 | 1,002 | 981 | 988 | -2.85% | 480,900 | 551億580万 | +1.33% | 6.7 | 0.72 |
| 03/27 | 1,003 | 1,024 | 1,003 | 1,017 | +1.4% | 168,000 | 567億2328万 | +4.41% | 6.9 | 0.74 |
| 03/26 | 975 | 1,005 | 975 | 1,003 | +2.14% | 140,300 | 559億4243万 | +3.19% | 6.8 | 0.73 |
| 03/25 | 994 | 998 | 982 | 982 | -1.21% | 107,200 | 547億7115万 | +1.24% | 6.66 | 0.71 |
| 03/22 | 1,007 | 1,010 | 989 | 994 | -1.19% | 99,500 | 554億4045万 | +2.58% | 6.74 | 0.72 |
| 03/21 | 1,020 | 1,022 | 1,006 | 1,006 | -0.2% | 142,300 | 561億975万 | +4.03% | 6.82 | 0.73 |
| 03/19 | 994 | 1,010 | 980 | 1,008 | +2.13% | 129,300 | 562億2130万 | +4.35% | 6.83 | 0.73 |
| 03/18 | 994 | 998 | 985 | 987 | +0.3% | 150,900 | 550億5003万 | +2.39% | 6.69 | 0.71 |
| 03/15 | 964 | 984 | 952 | 984 | +1.55% | 360,400 | 548億8270万 | +2.18% | 6.67 | 0.71 |
| 03/14 | 963 | 969 | 948 | 969 | +0.62% | 117,200 | 540億4607万 | +0.62% | 6.57 | 0.7 |
| 03/13 | 959 | 970 | 938 | 963 | +1.69% | 168,100 | 537億1142万 | 0% | 6.53 | 0.7 |
| 03/12 | 942 | 947 | 923 | 947 | +0.53% | 151,300 | 528億1902万 | -1.56% | 6.42 | 0.69 |
| 03/11 | 960 | 969 | 928 | 942 | -2.69% | 146,500 | 525億4015万 | -2.08% | 6.39 | 0.68 |
| 03/08 | 944 | 974 | 940 | 968 | +1.68% | 193,000 | 539億9030万 | +0.73% | 6.56 | 0.7 |
| 03/07 | 966 | 967 | 948 | 952 | -1.65% | 133,900 | 530億9790万 | -0.52% | 6.46 | 0.69 |
| 03/06 | 945 | 972 | 944 | 968 | +2% | 164,200 | 539億9030万 | +1.47% | 6.56 | 0.7 |
| 03/05 | 946 | 956 | 946 | 949 | -0.52% | 88,600 | 529億3057万 | -0.11% | 6.43 | 0.69 |
| 03/04 | 972 | 972 | 952 | 954 | -2.55% | 141,200 | 532億945万 | +0.85% | 6.47 | 0.69 |
| 03/01 | 977 | 983 | 971 | 979 | -0.1% | 90,700 | 546億382万 | +3.93% | 6.64 | 0.71 |
| 02/29 | 970 | 986 | 968 | 980 | +0.41% | 102,000 | 546億5960万 | +4.59% | 6.65 | 0.71 |
| 02/28 | 967 | 978 | 967 | 976 | +0.72% | 77,800 | 625億7508万 | +4.61% | 7.8 | 0.83 |
| 02/27 | 961 | 986 | 961 | 969 | +0.21% | 120,700 | 621億2629万 | +4.42% | 7.74 | 0.83 |
| 02/26 | 980 | 983 | 963 | 967 | -0.1% | 110,000 | 619億9806万 | +4.77% | 7.73 | 0.83 |
| 02/22 | 970 | 970 | 961 | 968 | +0.73% | 115,300 | 620億6217万 | +5.33% | 7.74 | 0.83 |
| 02/21 | 964 | 967 | 951 | 961 | -0.41% | 56,100 | 616億1338万 | +5.14% | 7.68 | 0.82 |
| 02/20 | 961 | 979 | 961 | 965 | +0.52% | 106,400 | 618億6983万 | +6.16% | 7.71 | 0.82 |
| 02/19 | 948 | 960 | 943 | 960 | -0.1% | 109,100 | 615億4926万 | +6.08% | 7.67 | 0.82 |
| 02/16 | 950 | 966 | 950 | 961 | +1.8% | 117,600 | 616億1338万 | +6.66% | 7.68 | 0.82 |
| 02/15 | 960 | 963 | 936 | 944 | -1.26% | 137,500 | 605億2344万 | +5.24% | 7.55 | 0.81 |
| 02/14 | 977 | 979 | 950 | 956 | -2.55% | 132,400 | 612億9281万 | +7.05% | 7.64 | 0.82 |
| 02/13 | 969 | 982 | 960 | 981 | +2.83% | 126,100 | 628億9565万 | +10.35% | 7.84 | 0.84 |
| 02/09 | 954 | 964 | 949 | 954 | -1.55% | 137,100 | 611億6458万 | +7.92% | 7.63 | 0.81 |
| 02/08 | 973 | 977 | 950 | 969 | -1.22% | 164,300 | 621億2629万 | +9.99% | 7.74 | 0.83 |
| 02/07 | 976 | 1,006 | 972 | 981 | +1.87% | 259,800 | 628億9565万 | +11.99% | 7.84 | 0.84 |
| 02/06 | 944 | 966 | 941 | 963 | +2.01% | 188,000 | 617億4160万 | +10.69% | 7.7 | 0.82 |
| 02/05 | 944 | 947 | 935 | 944 | +1.61% | 137,700 | 605億2344万 | +9.01% | 7.55 | 0.81 |
| 02/02 | 932 | 932 | 912 | 929 | -0.43% | 230,900 | 595億6173万 | +7.65% | 7.43 | 0.79 |
| 02/01 | 886 | 936 | 885 | 933 | +7.12% | 869,800 | 598億1819万 | +8.61% | 7.46 | 0.8 |
| 01/31 | 868 | 871 | 844 | 871 | +1.16% | 374,100 | 558億4313万 | +1.87% | 6.96 | 0.74 |
| 01/30 | 868 | 869 | 861 | 861 | -0.35% | 152,700 | 552億199万 | +0.94% | 6.88 | 0.73 |
| 01/29 | 857 | 868 | 856 | 864 | +1.53% | 81,600 | 553億9433万 | +1.41% | 6.91 | 0.74 |
| 01/26 | 864 | 868 | 850 | 851 | -1.5% | 110,300 | 545億6085万 | +0.12% | 6.8 | 0.73 |
| 01/25 | 866 | 867 | 854 | 864 | +0.12% | 134,400 | 553億9433万 | +2.01% | 6.91 | 0.74 |
| 01/24 | 869 | 875 | 860 | 863 | -0.23% | 82,600 | 553億3022万 | +2.25% | 6.9 | 0.74 |
| 01/23 | 865 | 876 | 861 | 865 | +0.12% | 103,700 | 554億5845万 | +2.85% | 6.91 | 0.74 |
| 01/22 | 851 | 864 | 851 | 864 | +1.89% | 70,100 | 553億9433万 | +2.98% | 6.91 | 0.74 |
| 01/19 | 858 | 858 | 845 | 848 | -0.12% | 128,100 | 543億6851万 | +1.19% | 6.78 | 0.72 |
| 01/18 | 840 | 855 | 840 | 849 | +0.47% | 67,200 | 544億3263万 | +1.56% | 6.79 | 0.72 |
| 01/17 | 856 | 867 | 845 | 845 | -0.59% | 112,600 | 541億7617万 | +1.2% | 6.75 | 0.72 |
| 01/16 | 861 | 863 | 847 | 850 | -1.16% | 65,600 | 544億9674万 | +1.8% | 6.79 | 0.73 |
| 01/15 | 846 | 861 | 843 | 860 | +1.65% | 65,600 | 551億3788万 | +2.99% | 6.87 | 0.73 |
| 01/12 | 865 | 867 | 844 | 846 | -1.51% | 113,000 | 542億4029万 | +1.32% | 6.76 | 0.72 |
| 01/11 | 860 | 865 | 857 | 859 | +0.59% | 99,700 | 550億7377万 | +2.87% | 6.87 | 0.73 |
| 01/10 | 855 | 866 | 853 | 854 | -0.81% | 112,500 | 547億5320万 | +2.28% | 6.83 | 0.73 |
| 01/09 | 863 | 866 | 848 | 861 | -0.35% | 135,500 | 552億199万 | +2.99% | 6.88 | 0.73 |
| 01/05 | 865 | 869 | 858 | 864 | +0.23% | 110,800 | 553億9433万 | +3.35% | 6.91 | 0.74 |
| 01/04 | 846 | 864 | 829 | 862 | +1.89% | 108,000 | 552億6611万 | +3.11% | 6.89 | 0.74 |
| 2023 |
| 12/29 | 842 | 856 | 840 | 846 | 0% | 99,100 | 542億4029万 | +1.32% | 7.78 | 0.86 |
| 12/28 | 854 | 860 | 845 | 846 | -1.51% | 83,900 | 542億4029万 | +1.44% | 7.78 | 0.86 |
| 12/27 | 865 | 865 | 851 | 859 | +0.82% | 102,600 | 550億7377万 | +3.12% | 7.9 | 0.87 |
| 12/26 | 862 | 862 | 841 | 852 | +2.16% | 183,700 | 546億2497万 | +2.4% | 7.84 | 0.87 |
| 12/25 | 850 | 852 | 831 | 834 | -0.83% | 120,700 | 534億7092万 | +0.48% | 7.67 | 0.85 |
| 12/22 | 822 | 843 | 820 | 841 | +2.31% | 139,500 | 539億1972万 | +1.2% | 7.74 | 0.85 |
| 12/21 | 823 | 833 | 821 | 822 | -0.12% | 111,500 | 527億155万 | -1.2% | 7.56 | 0.84 |
| 12/20 | 820 | 832 | 817 | 823 | +1.48% | 182,100 | 527億6567万 | -1.2% | 7.57 | 0.84 |
| 12/19 | 799 | 814 | 791 | 811 | +2.92% | 162,500 | 519億9630万 | -2.76% | 7.46 | 0.82 |
| 12/18 | 780 | 794 | 774 | 788 | +1.55% | 239,300 | 505億2168万 | -5.85% | 7.25 | 0.8 |
| 12/15 | 791 | 794 | 773 | 776 | -1.9% | 208,500 | 497億5232万 | -7.73% | 7.14 | 0.79 |
| 12/14 | 820 | 824 | 788 | 791 | -4.24% | 160,900 | 507億1403万 | -6.5% | 7.28 | 0.8 |
| 12/13 | 831 | 837 | 820 | 826 | -0.48% | 85,400 | 529億5801万 | -2.71% | 7.6 | 0.84 |
| 12/12 | 825 | 835 | 819 | 830 | +1.72% | 135,600 | 532億1446万 | -2.58% | 7.64 | 0.84 |
| 12/11 | 823 | 827 | 813 | 816 | +0.12% | 105,000 | 523億1687万 | -4.56% | 7.51 | 0.83 |
| 12/08 | 844 | 845 | 811 | 815 | -3.44% | 187,800 | 522億5276万 | -5.01% | 7.5 | 0.83 |
| 12/07 | 855 | 858 | 841 | 844 | -1.75% | 136,500 | 541億1206万 | -1.86% | 7.77 | 0.86 |
| 12/06 | 852 | 864 | 846 | 859 | +1.66% | 165,000 | 550億7377万 | -0.12% | 7.9 | 0.87 |
| 12/05 | 852 | 857 | 842 | 845 | -0.94% | 119,600 | 541億7617万 | -1.05% | 7.77 | 0.86 |
| 12/04 | 864 | 865 | 851 | 853 | -1.61% | 88,700 | 546億8908万 | +0.59% | 7.85 | 0.87 |
| 12/01 | 869 | 871 | 862 | 867 | -0.12% | 134,000 | 555億8668万 | +2.97% | 7.98 | 0.88 |
| 11/30 | 858 | 868 | 851 | 868 | +0.46% | 127,300 | 556億5079万 | +3.83% | 7.99 | 0.88 |
| 11/29 | 860 | 867 | 852 | 864 | +0.7% | 160,200 | 553億9433万 | +4.22% | 7.95 | 0.88 |
| 11/28 | 842 | 858 | 840 | 858 | +2.14% | 166,700 | 550億965万 | +4.25% | 7.89 | 0.87 |
| 11/27 | 840 | 847 | 834 | 840 | +1.2% | 143,300 | 538億5560万 | +2.82% | 7.73 | 0.85 |
| 11/24 | 834 | 834 | 822 | 830 | +1.1% | 107,600 | 532億1446万 | +2.22% | 7.64 | 0.84 |
| 11/22 | 808 | 830 | 808 | 821 | +0.86% | 72,500 | 526億3744万 | +1.61% | 7.55 | 0.83 |
| 11/21 | 811 | 824 | 807 | 814 | -1.45% | 206,800 | 521億8864万 | +1.24% | 7.49 | 0.83 |
| 11/20 | 851 | 851 | 826 | 826 | -3.73% | 166,800 | 529億5801万 | +3.25% | 7.6 | 0.84 |
| 11/17 | 842 | 860 | 842 | 858 | +1.54% | 107,200 | 550億965万 | +7.79% | 7.89 | 0.87 |
| 11/16 | 854 | 854 | 834 | 845 | -1.05% | 139,400 | 541億7617万 | +6.83% | 7.77 | 0.86 |
| 11/15 | 854 | 860 | 833 | 854 | -0.47% | 317,600 | 547億5320万 | +8.65% | 7.86 | 0.87 |
| 11/14 | 877 | 877 | 853 | 858 | -2.17% | 195,600 | 550億965万 | +9.86% | 7.89 | 0.87 |
| 11/13 | 904 | 904 | 873 | 877 | -2.23% | 178,200 | 562億2781万 | +13.16% | 8.07 | 0.89 |
| 11/10 | 875 | 903 | 871 | 897 | +1.7% | 262,200 | 575億1009万 | +16.8% | 8.25 | 0.91 |
| 11/09 | 888 | 891 | 870 | 882 | +0.23% | 221,700 | 565億4838万 | +16.21% | 8.12 | 0.9 |
