株価チャート
2023/10/20～2024/03/26
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 |
| 03/26 | 1,737 | 1,755 | 1,737 | 1,755 | +1.04% | 900 | 17億5500万 | +4.59% | 7.94 | 0.56 |
| 03/25 | 1,735 | 1,737 | 1,734 | 1,737 | +0.12% | 1,700 | 17億3700万 | +3.95% | 7.86 | 0.55 |
| 03/21 | 1,732 | 1,735 | 1,732 | 1,735 | +1.34% | 300 | 17億3500万 | +4.2% | 7.85 | 0.55 |
| 03/19 | 1,700 | 1,733 | 1,695 | 1,712 | -0.17% | 1,000 | 17億1200万 | +3.19% | 7.75 | 0.54 |
| 03/18 | 1,724 | 1,730 | 1,715 | 1,715 | -0.75% | 1,900 | 17億1500万 | +3.75% | 7.76 | 0.54 |
| 03/15 | 1,720 | 1,728 | 1,718 | 1,728 | +0.58% | 1,900 | 17億2800万 | +4.85% | 7.82 | 0.55 |
| 03/14 | 1,729 | 1,730 | 1,718 | 1,718 | +1.36% | 1,200 | 17億1800万 | +4.63% | 7.77 | 0.55 |
| 03/13 | 1,710 | 1,728 | 1,688 | 1,695 | -1.28% | 1,400 | 16億9500万 | +3.54% | 7.67 | 0.54 |
| 03/12 | 1,683 | 1,739 | 1,682 | 1,717 | +1.9% | 700 | 17億1700万 | +5.27% | 7.77 | 0.54 |
| 03/11 | 1,691 | 1,745 | 1,684 | 1,685 | -4.86% | 1,100 | 16億8500万 | +3.69% | 7.63 | 0.53 |
| 03/08 | 1,770 | 1,771 | 1,770 | 1,771 | -0.06% | 400 | 17億7100万 | +9.25% | 8.01 | 0.56 |
| 03/06 | 1,769 | 1,772 | 1,745 | 1,772 | -0.11% | 1,200 | 17億7200万 | +9.86% | 8.02 | 0.56 |
| 03/05 | 1,722 | 1,776 | 1,722 | 1,774 | +5.22% | 2,500 | 17億7400万 | +10.67% | 8.03 | 0.56 |
| 03/04 | 1,670 | 1,710 | 1,670 | 1,686 | +1.02% | 2,100 | 16億8600万 | +5.77% | 7.63 | 0.54 |
| 03/01 | 1,655 | 1,669 | 1,654 | 1,669 | +0.91% | 700 | 16億6900万 | +5.1% | 7.55 | 0.53 |
| 02/29 | 1,640 | 1,654 | 1,636 | 1,654 | +1.22% | 500 | 16億5400万 | +4.49% | 7.49 | 0.52 |
| 02/28 | 1,632 | 1,634 | 1,630 | 1,634 | +0.25% | 2,100 | 16億3400万 | +3.55% | 7.39 | 0.52 |
| 02/27 | 1,628 | 1,630 | 1,627 | 1,630 | +1.12% | 1,300 | 16億3000万 | +3.56% | 7.38 | 0.52 |
| 02/26 | 1,607 | 1,612 | 1,607 | 1,612 | +0.31% | 600 | 16億1200万 | +2.68% | 7.3 | 0.51 |
| 02/22 | 1,618 | 1,625 | 1,607 | 1,607 | +0.12% | 1,400 | 16億700万 | +2.62% | 7.27 | 0.51 |
| 02/20 | 1,600 | 1,605 | 1,600 | 1,605 | +0.31% | 1,200 | 16億500万 | +2.62% | 7.26 | 0.51 |
| 02/19 | 1,589 | 1,604 | 1,589 | 1,600 | +1.14% | 1,100 | 16億 | +2.5% | 7.24 | 0.51 |
| 02/16 | 1,570 | 1,620 | 1,570 | 1,582 | 0% | 2,300 | 15億8200万 | +1.48% | 7.16 | 0.5 |
| 02/15 | 1,585 | 1,588 | 1,580 | 1,582 | 0% | 1,800 | 15億8200万 | +1.67% | 7.16 | 0.5 |
| 02/14 | 1,582 | 1,597 | 1,582 | 1,582 | +0.13% | 1,200 | 15億8200万 | +1.87% | 7.16 | 0.5 |
| 02/13 | 1,580 | 1,591 | 1,579 | 1,580 | +0.06% | 2,500 | 15億8000万 | +2% | 7.15 | 0.5 |
| 02/09 | 1,580 | 1,580 | 1,579 | 1,579 | +0.06% | 400 | 15億7900万 | +2.13% | 7.15 | 0.5 |
| 02/08 | 1,574 | 1,578 | 1,574 | 1,578 | -0.13% | 1,100 | 15億7800万 | +2.27% | 7.14 | 0.5 |
| 02/07 | 1,582 | 1,590 | 1,580 | 1,580 | 0% | 2,900 | 15億8000万 | +2.66% | 7.15 | 0.5 |
| 02/06 | 1,584 | 1,584 | 1,579 | 1,580 | -0.25% | 800 | 15億8000万 | +2.93% | 7.15 | 0.5 |
| 02/05 | 1,575 | 1,587 | 1,575 | 1,584 | +0.57% | 3,100 | 15億8400万 | +3.53% | 7.17 | 0.5 |
| 02/02 | 1,575 | 1,575 | 1,575 | 1,575 | +0.96% | 400 | 15億7500万 | +3.21% | 7.13 | 0.5 |
| 02/01 | 1,574 | 1,574 | 1,560 | 1,560 | -0.89% | 900 | 15億6000万 | +2.5% | 7.06 | 0.5 |
| 01/31 | 1,581 | 1,581 | 1,559 | 1,574 | -0.44% | 1,100 | 15億7400万 | +3.62% | 7.12 | 0.5 |
| 01/30 | 1,560 | 1,581 | 1,560 | 1,581 | +1.8% | 1,200 | 15億8100万 | +4.43% | 7.15 | 0.5 |
| 01/29 | 1,545 | 1,553 | 1,545 | 1,553 | +1.37% | 1,200 | 15億5300万 | +2.85% | 7.03 | 0.49 |
| 01/26 | 1,545 | 1,545 | 1,532 | 1,532 | -0.84% | 300 | 15億3200万 | +1.73% | 6.93 | 0.49 |
| 01/25 | 1,546 | 1,546 | 1,545 | 1,545 | 0% | 1,100 | 15億4500万 | +2.79% | 6.99 | 0.49 |
| 01/24 | 1,545 | 1,545 | 1,545 | 1,545 | 0% | 300 | 15億4500万 | +3.07% | 6.99 | 0.49 |
| 01/23 | 1,547 | 1,547 | 1,545 | 1,545 | +1.25% | 300 | 15億4500万 | +3.34% | 6.99 | 0.49 |
| 01/22 | 1,525 | 1,532 | 1,525 | 1,526 | +0.07% | 500 | 15億2600万 | +2.35% | 6.91 | 0.48 |
| 01/19 | 1,520 | 1,525 | 1,520 | 1,525 | -0.2% | 600 | 15億2500万 | +2.49% | 6.9 | 0.48 |
| 01/18 | 1,529 | 1,531 | 1,528 | 1,528 | 0% | 1,800 | 15億2800万 | +2.9% | 6.91 | 0.48 |
| 01/17 | 1,540 | 1,542 | 1,528 | 1,528 | -0.84% | 3,300 | 15億2800万 | +3.1% | 6.91 | 0.48 |
| 01/16 | 1,527 | 1,541 | 1,527 | 1,541 | +0.72% | 1,600 | 15億4100万 | +4.19% | 6.97 | 0.49 |
| 01/15 | 1,528 | 1,530 | 1,500 | 1,530 | -1.42% | 4,700 | 15億3000万 | +3.73% | 6.92 | 0.49 |
| 01/12 | 1,506 | 1,565 | 1,506 | 1,552 | +2.44% | 5,500 | 15億5200万 | +5.29% | 7.02 | 0.49 |
| 01/11 | 1,511 | 1,515 | 1,500 | 1,515 | +1% | 1,600 | 15億1500万 | +2.85% | 6.86 | 0.48 |
| 01/10 | 1,501 | 1,501 | 1,500 | 1,500 | +0.33% | 200 | 15億 | +1.9% | 6.79 | 0.48 |
| 01/09 | 1,506 | 1,510 | 1,495 | 1,495 | -0.27% | 3,600 | 14億9500万 | +1.49% | 6.77 | 0.47 |
| 01/05 | 1,502 | 1,502 | 1,499 | 1,499 | +0.33% | 1,200 | 14億9900万 | +1.63% | 6.78 | 0.48 |
| 01/04 | 1,488 | 1,494 | 1,488 | 1,494 | +0.4% | 1,100 | 14億9400万 | +1.22% | 6.76 | 0.47 |
| 2023 |
| 12/29 | 1,468 | 1,488 | 1,468 | 1,488 | +1.36% | 900 | 14億8800万 | +0.81% | 6.73 | 0.47 |
| 12/28 | 1,467 | 1,468 | 1,467 | 1,468 | +0.14% | 500 | 14億6800万 | -0.61% | 6.64 | 0.47 |
| 12/27 | 1,496 | 1,496 | 1,466 | 1,466 | -2.01% | 1,000 | 14億6600万 | -0.95% | 6.63 | 0.47 |
| 12/26 | 1,519 | 1,519 | 1,487 | 1,496 | +1.36% | 2,100 | 14億9600万 | +1.01% | 6.77 | 0.47 |
| 12/25 | 1,467 | 1,500 | 1,467 | 1,476 | +0.61% | 2,200 | 14億7600万 | -0.34% | 6.68 | 0.47 |
| 12/22 | 1,488 | 1,488 | 1,465 | 1,467 | +0.41% | 800 | 14億6700万 | -1.01% | 6.64 | 0.47 |
| 12/21 | 1,477 | 1,482 | 1,461 | 1,461 | -1.08% | 400 | 14億6100万 | -1.48% | 6.61 | 0.46 |
| 12/20 | 1,472 | 1,499 | 1,461 | 1,477 | +1.16% | 900 | 14億7700万 | -0.54% | 6.68 | 0.47 |
| 12/19 | 1,469 | 1,473 | 1,460 | 1,460 | +0.41% | 1,100 | 14億6000万 | -1.75% | 6.61 | 0.46 |
| 12/18 | 1,456 | 1,456 | 1,445 | 1,454 | +0.48% | 600 | 14億5400万 | -2.28% | 6.58 | 0.46 |
| 12/15 | 1,441 | 1,469 | 1,441 | 1,447 | +0.49% | 700 | 14億4700万 | -2.95% | 6.55 | 0.46 |
| 12/14 | 1,447 | 1,470 | 1,440 | 1,440 | -0.48% | 1,000 | 14億4000万 | -3.55% | 6.52 | 0.46 |
| 12/13 | 1,454 | 1,454 | 1,447 | 1,447 | -0.55% | 700 | 14億4700万 | -3.21% | 6.55 | 0.46 |
| 12/12 | 1,453 | 1,474 | 1,453 | 1,455 | +0.21% | 800 | 14億5500万 | -2.81% | 6.58 | 0.46 |
| 12/11 | 1,479 | 1,479 | 1,450 | 1,452 | +0.35% | 1,700 | 14億5200万 | -3.07% | 6.57 | 0.46 |
| 12/08 | 1,447 | 1,447 | 1,446 | 1,447 | +0.07% | 500 | 14億4700万 | -3.53% | 6.55 | 0.46 |
| 12/07 | 1,451 | 1,460 | 1,445 | 1,446 | -0.34% | 1,000 | 14億4600万 | -3.73% | 6.54 | 0.46 |
| 12/06 | 1,432 | 1,463 | 1,432 | 1,451 | -3.4% | 12,500 | 14億5100万 | -3.52% | 6.57 | 0.46 |
| 12/05 | 1,540 | 1,540 | 1,502 | 1,502 | -0.53% | 500 | 15億200万 | -0.27% | 6.8 | 0.48 |
| 12/04 | 1,510 | 1,510 | 1,499 | 1,510 | 0% | 300 | 15億1000万 | +0.2% | 6.83 | 0.48 |
| 11/30 | 1,520 | 1,520 | 1,500 | 1,510 | -0.66% | 900 | 15億1000万 | +0.27% | 7.41 | 0.49 |
| 11/29 | 1,519 | 1,525 | 1,430 | 1,520 | -1.55% | 5,400 | 15億2000万 | +0.86% | 7.45 | 0.5 |
| 11/28 | 1,567 | 1,573 | 1,522 | 1,544 | +1.11% | 5,700 | 15億4400万 | +2.39% | 7.57 | 0.5 |
| 11/27 | 1,529 | 1,529 | 1,510 | 1,527 | +1.73% | 700 | 15億2700万 | +1.19% | 7.49 | 0.5 |
| 11/24 | 1,500 | 1,521 | 1,500 | 1,501 | +0.07% | 3,400 | 15億100万 | -0.73% | 7.36 | 0.49 |
| 11/22 | 1,516 | 1,519 | 1,499 | 1,500 | -2.15% | 2,800 | 15億 | -1.06% | 7.36 | 0.49 |
| 11/21 | 1,507 | 1,533 | 1,506 | 1,533 | +2.2% | 700 | 15億3300万 | +0.79% | 7.52 | 0.5 |
| 11/20 | 1,508 | 1,508 | 1,500 | 1,500 | +0.07% | 1,800 | 15億 | -1.64% | 7.36 | 0.49 |
| 11/17 | 1,501 | 1,501 | 1,499 | 1,499 | 0% | 700 | 14億9900万 | -2.03% | 7.35 | 0.49 |
| 11/16 | 1,509 | 1,510 | 1,499 | 1,499 | -0.07% | 1,500 | 14億9900万 | -2.41% | 7.35 | 0.49 |
| 11/15 | 1,512 | 1,514 | 1,500 | 1,500 | -0.53% | 1,300 | 15億 | -2.66% | 7.36 | 0.49 |
| 11/14 | 1,501 | 1,508 | 1,498 | 1,508 | +0.8% | 700 | 15億800万 | -2.52% | 7.4 | 0.49 |
| 11/13 | 1,498 | 1,498 | 1,496 | 1,496 | -1.71% | 1,100 | 14億9600万 | -3.61% | 7.34 | 0.49 |
| 11/10 | 1,513 | 1,523 | 1,498 | 1,522 | +0.59% | 2,200 | 15億2200万 | -2.31% | 7.46 | 0.5 |
| 11/09 | 1,510 | 1,513 | 1,510 | 1,513 | +1.2% | 200 | 15億1300万 | -3.14% | 7.42 | 0.49 |
| 11/08 | 1,500 | 1,500 | 1,494 | 1,495 | -0.33% | 500 | 14億9500万 | -4.59% | 7.33 | 0.49 |
| 11/07 | 1,498 | 1,503 | 1,498 | 1,500 | +0.54% | 2,000 | 15億 | -4.64% | 7.36 | 0.49 |
| 11/06 | 1,510 | 1,510 | 1,492 | 1,492 | +0.13% | 800 | 14億9200万 | -5.51% | 7.32 | 0.49 |
| 11/02 | 1,501 | 1,501 | 1,490 | 1,490 | -0.86% | 600 | 14億9000万 | -5.99% | 7.31 | 0.49 |
| 11/01 | 1,493 | 1,520 | 1,467 | 1,503 | +0.74% | 2,200 | 15億300万 | -5.53% | 7.37 | 0.49 |
| 10/31 | 1,492 | 1,492 | 1,492 | 1,492 | 0% | 1,200 | 14億9200万 | -6.57% | 7.32 | 0.49 |
| 10/30 | 1,500 | 1,502 | 1,476 | 1,492 | -0.67% | 1,100 | 14億9200万 | -6.98% | 7.32 | 0.49 |
| 10/27 | 1,521 | 1,521 | 1,502 | 1,502 | -1.25% | 300 | 15億200万 | -6.71% | 7.37 | 0.49 |
| 10/26 | 1,522 | 1,522 | 1,521 | 1,521 | +1.4% | 200 | 15億2100万 | -5.82% | 7.46 | 0.5 |
| 10/25 | 1,526 | 1,531 | 1,500 | 1,500 | -1.64% | 4,500 | 15億 | -7.35% | 7.36 | 0.49 |
| 10/24 | 1,531 | 1,531 | 1,525 | 1,525 | -1.61% | 1,700 | 15億2500万 | -6.04% | 7.48 | 0.5 |
| 10/23 | 1,595 | 1,595 | 1,550 | 1,550 | -1.46% | 3,400 | 15億5000万 | -4.79% | 7.6 | 0.51 |
| 10/20 | 1,595 | 1,595 | 1,572 | 1,573 | -1.38% | 4,200 | 15億7300万 | -3.56% | 7.71 | 0.51 |
