株価チャート
2023/10/17～2024/03/14
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 |
| 03/14 | 2,580 | 2,680 | 2,480 | 2,637 | +2.21% | 31,900 | 38億7533万 | +11.08% | 14.57 | 2.62 |
| 03/13 | 2,800 | 2,850 | 2,552 | 2,580 | -5.46% | 64,600 | 37億9156万 | +10.07% | 14.25 | 2.56 |
| 03/12 | 2,610 | 2,750 | 2,529 | 2,729 | +5.78% | 44,700 | 40億1053万 | +17.83% | 15.08 | 2.71 |
| 03/11 | 2,519 | 2,613 | 2,486 | 2,580 | +0.66% | 27,200 | 37億9156万 | +13.11% | 14.25 | 2.56 |
| 03/08 | 2,585 | 2,587 | 2,531 | 2,563 | -0.66% | 18,800 | 37億6658万 | +13.86% | 14.16 | 2.54 |
| 03/07 | 2,422 | 2,626 | 2,422 | 2,580 | +7.5% | 44,900 | 37億9156万 | +16.11% | 14.25 | 2.56 |
| 03/06 | 2,371 | 2,414 | 2,371 | 2,400 | +1.57% | 10,700 | 35億2704万 | +9.44% | 13.26 | 2.38 |
| 03/05 | 2,370 | 2,394 | 2,331 | 2,363 | -0.59% | 12,300 | 34億7266万 | +8.84% | 13.05 | 2.35 |
| 03/04 | 2,300 | 2,411 | 2,300 | 2,377 | +3.35% | 16,800 | 34億9323万 | +10.46% | 13.13 | 2.36 |
| 03/01 | 2,375 | 2,383 | 2,294 | 2,300 | -3.16% | 12,000 | 33億8008万 | +7.88% | 12.71 | 2.28 |
| 02/29 | 2,353 | 2,383 | 2,236 | 2,375 | +0.93% | 16,800 | 34億9030万 | +12.24% | 13.12 | 2.36 |
| 02/28 | 2,435 | 2,450 | 2,351 | 2,353 | -2.37% | 17,100 | 34億5796万 | +12.32% | 13 | 2.34 |
| 02/27 | 2,424 | 2,479 | 2,341 | 2,410 | -0.29% | 19,800 | 35億4173万 | +16.14% | 13.31 | 2.39 |
| 02/26 | 2,374 | 2,491 | 2,322 | 2,417 | +2.85% | 30,700 | 35億5202万 | +17.9% | 13.35 | 2.4 |
| 02/22 | 2,468 | 2,468 | 2,323 | 2,350 | -2.33% | 14,600 | 34億5356万 | +16.22% | 12.98 | 2.33 |
| 02/21 | 2,457 | 2,542 | 2,380 | 2,406 | -2.71% | 19,400 | 35億3585万 | +20.48% | 13.29 | 2.39 |
| 02/20 | 2,491 | 2,544 | 2,401 | 2,473 | +0.32% | 26,800 | 36億3432万 | +25.41% | 13.66 | 2.46 |
| 02/19 | 2,654 | 2,666 | 2,330 | 2,465 | -1.56% | 79,200 | 36億2256万 | +26.87% | 13.62 | 2.45 |
| 02/16 | 2,600 | 2,627 | 2,415 | 2,504 | -5.15% | 83,700 | 36億7987万 | +31.03% | 13.83 | 2.49 |
| 02/15 | 2,600 | 2,770 | 2,410 | 2,640 | +13.94% | 173,500 | 38億7974万 | +40.5% | 14.58 | 2.62 |
| 02/14 | 2,317 | 2,317 | 2,270 | 2,317 | +20.87% | 115,900 | 34億506万 | +25.65% | 12.8 | 2.3 |
| 02/13 | 1,869 | 1,917 | 1,843 | 1,917 | +2.62% | 24,300 | 28億1722万 | +5.21% | 10.59 | 1.9 |
| 02/09 | 1,863 | 1,887 | 1,838 | 1,868 | +0.27% | 3,200 | 27億4521万 | +2.92% | 10.32 | 1.85 |
| 02/08 | 1,850 | 1,887 | 1,844 | 1,863 | -1.32% | 3,500 | 27億3786万 | +3.1% | 10.29 | 1.85 |
| 02/07 | 1,865 | 1,892 | 1,860 | 1,888 | +0.16% | 2,400 | 27億7460万 | +5.12% | 10.43 | 1.87 |
| 02/06 | 1,850 | 1,889 | 1,835 | 1,885 | +0.86% | 4,100 | 27億7019万 | +5.66% | 10.41 | 1.87 |
| 02/05 | 1,850 | 1,869 | 1,825 | 1,869 | +1.03% | 4,400 | 27億4668万 | +5.53% | 10.33 | 1.86 |
| 02/02 | 1,825 | 1,850 | 1,825 | 1,850 | +0.82% | 1,300 | 27億1876万 | +5.17% | 10.22 | 1.84 |
| 02/01 | 1,837 | 1,837 | 1,800 | 1,835 | -0.86% | 2,900 | 26億9671万 | +4.92% | 10.14 | 1.82 |
| 01/31 | 1,831 | 1,851 | 1,814 | 1,851 | +0.49% | 2,200 | 27億2022万 | +6.44% | 10.23 | 1.84 |
| 01/30 | 1,864 | 1,892 | 1,840 | 1,842 | -1.13% | 4,400 | 27億700万 | +6.6% | 10.18 | 1.83 |
| 01/29 | 1,862 | 1,867 | 1,862 | 1,863 | -0.64% | 1,200 | 27億3786万 | +8.25% | 10.29 | 1.85 |
| 01/26 | 1,874 | 1,900 | 1,856 | 1,875 | -1.06% | 4,100 | 27億5550万 | +9.65% | 10.36 | 1.86 |
| 01/25 | 1,899 | 1,916 | 1,875 | 1,895 | +0.69% | 8,700 | 27億8489万 | +11.54% | 10.47 | 1.88 |
| 01/24 | 1,855 | 1,887 | 1,841 | 1,882 | +1.46% | 2,200 | 27億6578万 | +11.49% | 10.4 | 1.87 |
| 01/23 | 1,860 | 1,860 | 1,815 | 1,855 | -0.27% | 3,000 | 27億2610万 | +10.68% | 10.25 | 1.84 |
| 01/22 | 1,780 | 1,898 | 1,780 | 1,860 | +4.32% | 8,000 | 27億3345万 | +11.71% | 10.28 | 1.85 |
| 01/19 | 1,734 | 1,783 | 1,734 | 1,783 | +4.21% | 3,400 | 26億2029万 | +7.93% | 9.85 | 1.77 |
| 01/18 | 1,720 | 1,747 | 1,702 | 1,711 | -1.44% | 2,000 | 25億1448万 | +4.2% | 9.45 | 1.7 |
| 01/17 | 1,785 | 1,785 | 1,707 | 1,736 | -2.2% | 4,500 | 25億5122万 | +6.24% | 9.59 | 1.72 |
| 01/16 | 1,734 | 1,775 | 1,730 | 1,775 | +2.31% | 6,900 | 26億854万 | +9.23% | 9.81 | 1.76 |
| 01/15 | 1,686 | 1,735 | 1,675 | 1,735 | +3.09% | 3,800 | 25億4975万 | +7.36% | 9.59 | 1.72 |
| 01/12 | 1,708 | 1,710 | 1,655 | 1,683 | -1.41% | 7,200 | 24億7333万 | +4.73% | 9.3 | 1.67 |
| 01/11 | 1,744 | 1,756 | 1,703 | 1,707 | -2.62% | 8,300 | 25億860万 | +6.55% | 9.43 | 1.69 |
| 01/10 | 1,760 | 1,794 | 1,721 | 1,753 | -0.4% | 5,400 | 25億7620万 | +9.84% | 9.68 | 1.74 |
| 01/09 | 1,799 | 1,809 | 1,755 | 1,760 | +0.34% | 13,100 | 25億8649万 | +10.76% | 9.72 | 1.75 |
| 01/05 | 1,690 | 1,770 | 1,652 | 1,754 | +5.03% | 21,700 | 25億7767万 | +10.94% | 9.69 | 1.74 |
| 01/04 | 1,600 | 1,710 | 1,592 | 1,670 | +6.03% | 7,900 | 24億5423万 | +6.1% | 9.23 | 1.66 |
| 2023 |
| 12/29 | 1,583 | 1,598 | 1,575 | 1,575 | -1.01% | 1,400 | 23億1462万 | +0.25% | 11.63 | 1.66 |
| 12/28 | 1,561 | 1,650 | 1,561 | 1,591 | +1.6% | 5,700 | 23億3813万 | +1.14% | 11.75 | 1.67 |
| 12/27 | 1,565 | 1,585 | 1,560 | 1,566 | -0.38% | 4,900 | 23億139万 | -0.45% | 11.57 | 1.65 |
| 12/26 | 1,588 | 1,600 | 1,572 | 1,572 | -1.19% | 3,900 | 23億1021万 | -0.06% | 11.61 | 1.65 |
| 12/25 | 1,591 | 1,603 | 1,590 | 1,591 | +0.25% | 4,900 | 23億3813万 | +1.14% | 11.75 | 1.67 |
| 12/22 | 1,592 | 1,599 | 1,583 | 1,587 | -0.06% | 4,900 | 23億3225万 | +1.08% | 11.72 | 1.67 |
| 12/21 | 1,603 | 1,615 | 1,575 | 1,588 | -3.76% | 5,400 | 23億3372万 | +1.28% | 11.73 | 1.67 |
| 12/20 | 1,599 | 1,660 | 1,599 | 1,650 | +3.19% | 5,200 | 24億2484万 | +5.5% | 12.19 | 1.73 |
| 12/19 | 1,599 | 1,617 | 1,588 | 1,599 | 0% | 2,900 | 23億4989万 | +2.04% | 11.81 | 1.68 |
| 12/18 | 1,598 | 1,599 | 1,566 | 1,599 | -0.68% | 4,600 | 23億4989万 | +1.65% | 11.81 | 1.68 |
| 12/15 | 1,579 | 1,623 | 1,552 | 1,610 | +1.9% | 9,100 | 23億6605万 | +1.96% | 11.89 | 1.69 |
| 12/14 | 1,608 | 1,608 | 1,564 | 1,580 | 0% | 2,200 | 23億2196万 | -0.32% | 11.67 | 1.66 |
| 12/13 | 1,543 | 1,606 | 1,543 | 1,580 | +1.48% | 9,800 | 23億2196万 | -0.82% | 11.67 | 1.66 |
| 12/12 | 1,525 | 1,557 | 1,525 | 1,557 | +2.1% | 6,900 | 22億8816万 | -2.75% | 11.5 | 1.64 |
| 12/11 | 1,508 | 1,533 | 1,508 | 1,525 | +1.33% | 2,700 | 22億4114万 | -5.34% | 11.26 | 1.6 |
| 12/08 | 1,520 | 1,522 | 1,490 | 1,505 | -0.46% | 9,800 | 22億1174万 | -7.16% | 11.12 | 1.58 |
| 12/07 | 1,525 | 1,556 | 1,509 | 1,512 | -1.75% | 15,300 | 22億2203万 | -7.3% | 11.17 | 1.59 |
| 12/06 | 1,545 | 1,545 | 1,530 | 1,539 | +0.79% | 700 | 22億6171万 | -6.1% | 11.37 | 1.62 |
| 12/05 | 1,547 | 1,549 | 1,518 | 1,527 | -1.74% | 7,200 | 22億4407万 | -7.29% | 11.28 | 1.61 |
| 12/04 | 1,560 | 1,567 | 1,550 | 1,554 | -0.89% | 1,800 | 22億8375万 | -6.1% | 11.48 | 1.63 |
| 12/01 | 1,563 | 1,571 | 1,540 | 1,568 | +0.13% | 4,500 | 23億433万 | -5.54% | 11.58 | 1.65 |
| 11/30 | 1,556 | 1,570 | 1,552 | 1,566 | -0.25% | 2,900 | 23億139万 | -5.95% | 11.57 | 1.65 |
| 11/29 | 1,574 | 1,577 | 1,557 | 1,570 | +0.06% | 2,800 | 23億727万 | -6.04% | 11.6 | 1.65 |
| 11/28 | 1,590 | 1,590 | 1,550 | 1,569 | -1.32% | 6,000 | 23億580万 | -6.27% | 11.59 | 1.65 |
| 11/27 | 1,625 | 1,629 | 1,590 | 1,590 | -2.15% | 4,100 | 23億3666万 | -5.47% | 11.74 | 1.67 |
| 11/24 | 1,581 | 1,625 | 1,581 | 1,625 | +1.69% | 4,200 | 23億8810万 | -3.9% | 12 | 1.71 |
| 11/22 | 1,574 | 1,611 | 1,559 | 1,598 | +1.52% | 8,400 | 23億4842万 | -5.94% | 11.8 | 1.68 |
| 11/21 | 1,531 | 1,578 | 1,529 | 1,574 | +1.55% | 6,300 | 23億1315万 | -7.85% | 11.63 | 1.65 |
| 11/20 | 1,537 | 1,550 | 1,526 | 1,550 | +0.85% | 5,900 | 22億7788万 | -9.78% | 11.45 | 1.63 |
| 11/17 | 1,505 | 1,537 | 1,504 | 1,537 | +1.39% | 4,000 | 22億5877万 | -11.26% | 11.35 | 1.62 |
| 11/16 | 1,525 | 1,538 | 1,499 | 1,516 | +1.4% | 12,600 | 22億2791万 | -13.27% | 11.2 | 1.59 |
| 11/15 | 1,600 | 1,618 | 1,495 | 1,495 | -13.08% | 50,300 | 21億9705万 | -15.3% | 11.04 | 1.57 |
| 11/14 | 1,746 | 1,746 | 1,696 | 1,720 | -1.83% | 5,600 | 25億2771万 | -3.64% | 12.7 | 1.81 |
| 11/13 | 1,752 | 1,760 | 1,750 | 1,752 | +0.11% | 1,900 | 25億7473万 | -2.4% | 12.94 | 1.84 |
| 11/10 | 1,774 | 1,780 | 1,750 | 1,750 | -1.35% | 1,800 | 25億7180万 | -2.83% | 12.93 | 1.84 |
| 11/09 | 1,773 | 1,789 | 1,767 | 1,774 | +0.06% | 1,400 | 26億707万 | -1.83% | 13.1 | 1.86 |
| 11/08 | 1,773 | 1,815 | 1,773 | 1,773 | -0.67% | 1,900 | 26億560万 | -2.26% | 13.1 | 1.86 |
| 11/07 | 1,813 | 1,813 | 1,776 | 1,785 | -1.54% | 3,100 | 26億2323万 | -2.19% | 13.18 | 1.88 |
| 11/06 | 1,778 | 1,813 | 1,762 | 1,813 | +3.07% | 4,100 | 26億6438万 | -1.36% | 13.39 | 1.91 |
| 11/02 | 1,772 | 1,786 | 1,746 | 1,759 | +0.51% | 1,300 | 25億8502万 | -4.76% | 12.99 | 1.85 |
| 11/01 | 1,728 | 1,758 | 1,728 | 1,750 | +1.27% | 1,300 | 25億7180万 | -5.86% | 12.93 | 1.84 |
| 10/31 | 1,749 | 1,750 | 1,728 | 1,728 | 0% | 1,500 | 25億3946万 | -7.45% | 12.76 | 1.82 |
| 10/30 | 1,730 | 1,765 | 1,700 | 1,728 | -0.12% | 2,900 | 25億3946万 | -7.89% | 12.76 | 1.82 |
| 10/27 | 1,674 | 1,730 | 1,655 | 1,730 | +3.28% | 13,400 | 25億4240万 | -8.22% | 12.78 | 1.82 |
| 10/26 | 1,669 | 1,704 | 1,665 | 1,675 | -1.47% | 7,000 | 24億6158万 | -11.42% | 12.37 | 1.76 |
| 10/25 | 1,730 | 1,751 | 1,700 | 1,700 | -1.39% | 6,200 | 24億9832万 | -10.67% | 12.56 | 1.79 |
| 10/24 | 1,650 | 1,724 | 1,600 | 1,724 | +4.99% | 19,600 | 25億3359万 | -9.88% | 12.73 | 1.81 |
| 10/23 | 1,738 | 1,760 | 1,635 | 1,642 | -6.76% | 22,400 | 24億1308万 | -14.57% | 12.13 | 1.73 |
| 10/20 | 1,800 | 1,802 | 1,750 | 1,761 | -3.29% | 12,000 | 25億8796万 | -8.9% | 13.01 | 1.85 |
| 10/19 | 1,800 | 1,840 | 1,800 | 1,821 | -0.44% | 3,100 | 26億7614万 | -6.18% | 13.45 | 1.91 |
| 10/18 | 1,818 | 1,829 | 1,792 | 1,829 | +0.61% | 14,300 | 26億8789万 | -6.06% | 13.51 | 1.92 |
| 10/17 | 1,845 | 1,862 | 1,800 | 1,818 | +0.22% | 7,300 | 26億7173万 | -6.91% | 13.43 | 1.91 |
