株価チャート
2023/10/20～2024/03/19
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 |
| 03/19 | 1,505 | 1,549 | 1,505 | 1,548 | +3.2% | 133,600 | 838億5881万 | +9.94% | 9.45 | 0.78 |
| 03/18 | 1,467 | 1,513 | 1,457 | 1,500 | +3.23% | 156,700 | 812億5854万 | +6.91% | 9.15 | 0.76 |
| 03/15 | 1,440 | 1,466 | 1,431 | 1,453 | +0.21% | 156,800 | 787億1244万 | +3.79% | 8.87 | 0.74 |
| 03/14 | 1,407 | 1,450 | 1,400 | 1,450 | +2.62% | 137,900 | 785億4992万 | +3.65% | 8.85 | 0.73 |
| 03/13 | 1,404 | 1,432 | 1,399 | 1,413 | +5.13% | 268,500 | 765億4554万 | +1.15% | 8.62 | 0.72 |
| 03/12 | 1,328 | 1,350 | 1,305 | 1,344 | +0.75% | 131,700 | 728億765万 | -3.86% | 8.2 | 0.68 |
| 03/11 | 1,361 | 1,374 | 1,323 | 1,334 | -3.61% | 120,300 | 722億6592万 | -4.78% | 8.14 | 0.68 |
| 03/08 | 1,345 | 1,401 | 1,345 | 1,384 | +1.02% | 122,600 | 749億7454万 | -1.49% | 8.45 | 0.7 |
| 03/07 | 1,411 | 1,411 | 1,359 | 1,370 | -1.86% | 97,100 | 742億1613万 | -2.63% | 8.36 | 0.69 |
| 03/06 | 1,395 | 1,408 | 1,385 | 1,396 | -0.64% | 149,500 | 756億2461万 | -0.92% | 8.52 | 0.71 |
| 03/05 | 1,403 | 1,410 | 1,387 | 1,405 | +0.93% | 128,300 | 761億1216万 | -0.43% | 8.57 | 0.71 |
| 03/04 | 1,431 | 1,431 | 1,377 | 1,392 | -2.93% | 202,300 | 754億792万 | -1.42% | 8.5 | 0.71 |
| 03/01 | 1,450 | 1,450 | 1,425 | 1,434 | -0.69% | 118,600 | 776億8316万 | +1.49% | 8.75 | 0.73 |
| 02/29 | 1,428 | 1,454 | 1,428 | 1,444 | +1.62% | 155,300 | 782億2488万 | +2.34% | 8.81 | 0.73 |
| 02/28 | 1,405 | 1,427 | 1,399 | 1,421 | +1.36% | 141,500 | 769億7892万 | +0.85% | 8.67 | 0.72 |
| 02/27 | 1,405 | 1,413 | 1,396 | 1,402 | -0.57% | 145,200 | 759億4965万 | -0.43% | 8.56 | 0.71 |
| 02/26 | 1,410 | 1,422 | 1,400 | 1,410 | +1.51% | 119,800 | 763億8302万 | +0.21% | 8.61 | 0.71 |
| 02/22 | 1,382 | 1,393 | 1,375 | 1,389 | +0.29% | 124,500 | 752億4540万 | -1.14% | 8.48 | 0.7 |
| 02/21 | 1,381 | 1,390 | 1,368 | 1,385 | +0.29% | 185,400 | 750億2871万 | -1.35% | 8.45 | 0.7 |
| 02/20 | 1,392 | 1,403 | 1,379 | 1,381 | -0.65% | 146,600 | 748億1203万 | -1.64% | 8.43 | 0.7 |
| 02/19 | 1,345 | 1,393 | 1,345 | 1,390 | +3.04% | 245,400 | 752億9958万 | -1.14% | 8.48 | 0.7 |
| 02/16 | 1,336 | 1,360 | 1,328 | 1,349 | +3.06% | 250,500 | 730億7851万 | -3.99% | 8.23 | 0.68 |
| 02/15 | 1,406 | 1,406 | 1,287 | 1,309 | -8.84% | 335,200 | 709億1162万 | -6.9% | 7.99 | 0.66 |
| 02/14 | 1,459 | 1,459 | 1,414 | 1,436 | -2.38% | 153,300 | 777億9151万 | +1.84% | 8.76 | 0.73 |
| 02/13 | 1,436 | 1,471 | 1,436 | 1,471 | +3.23% | 144,400 | 796億8754万 | +4.62% | 8.98 | 0.75 |
| 02/09 | 1,419 | 1,436 | 1,408 | 1,425 | +0.28% | 88,000 | 771億9561万 | +1.64% | 8.7 | 0.72 |
| 02/08 | 1,418 | 1,430 | 1,389 | 1,421 | 0% | 128,900 | 769億7892万 | +1.57% | 8.67 | 0.72 |
| 02/07 | 1,410 | 1,424 | 1,407 | 1,421 | +0.78% | 106,900 | 769億7892万 | +1.79% | 8.67 | 0.72 |
| 02/06 | 1,420 | 1,424 | 1,405 | 1,410 | -1.26% | 91,900 | 763億8302万 | +1.15% | 8.61 | 0.71 |
| 02/05 | 1,428 | 1,429 | 1,416 | 1,428 | +1.2% | 90,900 | 773億5813万 | +2.66% | 8.72 | 0.72 |
| 02/02 | 1,416 | 1,421 | 1,404 | 1,411 | -1.47% | 123,200 | 764億3720万 | +1.73% | 8.61 | 0.71 |
| 02/01 | 1,431 | 1,440 | 1,418 | 1,432 | -0.21% | 86,900 | 775億7482万 | +3.47% | 8.74 | 0.73 |
| 01/31 | 1,425 | 1,435 | 1,411 | 1,435 | +0.14% | 120,000 | 777億3733万 | +4.06% | 8.76 | 0.73 |
| 01/30 | 1,448 | 1,455 | 1,431 | 1,433 | -0.83% | 71,700 | 776億2899万 | +4.29% | 8.75 | 0.73 |
| 01/29 | 1,421 | 1,448 | 1,421 | 1,445 | +2.19% | 77,900 | 782億7906万 | +5.55% | 8.82 | 0.73 |
| 01/26 | 1,426 | 1,434 | 1,413 | 1,414 | -0.63% | 87,100 | 765億9971万 | +3.74% | 8.63 | 0.72 |
| 01/25 | 1,390 | 1,425 | 1,390 | 1,423 | +1.86% | 105,900 | 770億8726万 | +4.79% | 8.68 | 0.72 |
| 01/24 | 1,393 | 1,404 | 1,383 | 1,397 | +0.29% | 84,600 | 756億7878万 | +3.18% | 8.53 | 0.71 |
| 01/23 | 1,391 | 1,397 | 1,385 | 1,393 | +0.36% | 120,700 | 754億6209万 | +3.19% | 8.5 | 0.71 |
| 01/22 | 1,377 | 1,390 | 1,373 | 1,388 | +1.39% | 64,100 | 751億9123万 | +3.04% | 8.47 | 0.7 |
| 01/19 | 1,372 | 1,372 | 1,356 | 1,369 | +0.59% | 91,500 | 741億6196万 | +1.71% | 8.36 | 0.69 |
| 01/18 | 1,366 | 1,372 | 1,356 | 1,361 | -0.15% | 73,100 | 737億2858万 | +1.26% | 8.31 | 0.69 |
| 01/17 | 1,401 | 1,404 | 1,363 | 1,363 | -2.78% | 105,400 | 738億3692万 | +1.56% | 8.32 | 0.69 |
| 01/16 | 1,415 | 1,421 | 1,399 | 1,402 | -0.85% | 96,500 | 759億4965万 | +4.63% | 8.56 | 0.71 |
| 01/15 | 1,375 | 1,414 | 1,373 | 1,414 | +2.32% | 130,800 | 765億9971万 | +5.76% | 8.63 | 0.72 |
| 01/12 | 1,381 | 1,387 | 1,371 | 1,382 | +0.58% | 88,900 | 748億6620万 | +3.75% | 8.43 | 0.7 |
| 01/11 | 1,400 | 1,404 | 1,371 | 1,374 | -1.15% | 101,200 | 744億3282万 | +3.46% | 8.39 | 0.7 |
| 01/10 | 1,361 | 1,396 | 1,359 | 1,390 | +2.43% | 124,600 | 752億9958万 | +4.91% | 8.48 | 0.7 |
| 01/09 | 1,350 | 1,357 | 1,335 | 1,357 | +0.15% | 111,400 | 735億1189万 | +2.65% | 8.28 | 0.69 |
| 01/05 | 1,350 | 1,359 | 1,345 | 1,355 | +0.52% | 152,600 | 734億354万 | +2.65% | 8.27 | 0.69 |
| 01/04 | 1,344 | 1,348 | 1,317 | 1,348 | -0.74% | 133,300 | 730億2434万 | +2.2% | 8.23 | 0.68 |
| 2023 |
| 12/29 | 1,360 | 1,372 | 1,344 | 1,358 | -0.15% | 139,000 | 735億6606万 | +3.03% | 9.1 | 0.69 |
| 12/28 | 1,332 | 1,364 | 1,332 | 1,360 | +1.64% | 274,100 | 736億7441万 | +3.26% | 9.12 | 0.69 |
| 12/27 | 1,329 | 1,342 | 1,321 | 1,338 | +0.98% | 462,600 | 724億8261万 | +1.59% | 8.97 | 0.68 |
| 12/26 | 1,331 | 1,335 | 1,320 | 1,325 | -0.75% | 280,500 | 717億7837万 | +0.68% | 8.88 | 0.67 |
| 12/25 | 1,329 | 1,342 | 1,316 | 1,335 | +1.52% | 351,000 | 723億2010万 | +1.44% | 8.95 | 0.68 |
| 12/22 | 1,306 | 1,321 | 1,306 | 1,315 | +1.15% | 174,600 | 712億3665万 | -0.08% | 8.81 | 0.67 |
| 12/21 | 1,288 | 1,305 | 1,288 | 1,300 | -0.76% | 160,500 | 704億2406万 | -1.22% | 8.71 | 0.66 |
| 12/20 | 1,298 | 1,322 | 1,295 | 1,310 | +1.08% | 127,200 | 709億6579万 | -0.68% | 8.78 | 0.66 |
| 12/19 | 1,294 | 1,304 | 1,281 | 1,296 | 0% | 148,000 | 702億737万 | -1.97% | 8.69 | 0.66 |
| 12/18 | 1,292 | 1,305 | 1,281 | 1,296 | -1.22% | 155,400 | 702億737万 | -2.11% | 8.69 | 0.66 |
| 12/15 | 1,302 | 1,329 | 1,302 | 1,312 | +0.92% | 132,000 | 710億7413万 | -0.83% | 8.79 | 0.66 |
| 12/14 | 1,320 | 1,321 | 1,294 | 1,300 | -1.81% | 159,400 | 704億2406万 | -1.66% | 8.71 | 0.66 |
| 12/13 | 1,363 | 1,374 | 1,324 | 1,324 | -3.36% | 188,800 | 717億2420万 | +0.23% | 8.87 | 0.67 |
| 12/12 | 1,315 | 1,370 | 1,309 | 1,370 | +3.95% | 277,400 | 742億1613万 | +3.79% | 9.18 | 0.69 |
| 12/11 | 1,324 | 1,325 | 1,301 | 1,318 | +1.62% | 124,000 | 713億9917万 | +0.08% | 8.83 | 0.67 |
| 12/08 | 1,319 | 1,324 | 1,292 | 1,297 | -1.74% | 252,600 | 702億6155万 | -1.37% | 8.69 | 0.66 |
| 12/07 | 1,320 | 1,325 | 1,310 | 1,320 | -0.75% | 104,600 | 715億751万 | +0.46% | 8.85 | 0.67 |
| 12/06 | 1,298 | 1,332 | 1,297 | 1,330 | +3.18% | 152,200 | 720億4924万 | +1.45% | 8.92 | 0.67 |
| 12/05 | 1,289 | 1,301 | 1,283 | 1,289 | 0% | 112,900 | 698億2817万 | -1.45% | 8.64 | 0.65 |
| 12/04 | 1,274 | 1,293 | 1,266 | 1,289 | -0.08% | 292,200 | 698億2817万 | -1.3% | 8.64 | 0.65 |
| 12/01 | 1,304 | 1,308 | 1,290 | 1,290 | -1.3% | 218,100 | 698億8234万 | -1% | 8.65 | 0.65 |
| 11/30 | 1,303 | 1,311 | 1,295 | 1,307 | -0.46% | 193,400 | 708億327万 | +0.54% | 8.76 | 0.66 |
| 11/29 | 1,309 | 1,321 | 1,309 | 1,313 | -1.06% | 92,600 | 711億2830万 | +1.31% | 8.8 | 0.67 |
| 11/28 | 1,330 | 1,331 | 1,312 | 1,327 | -0.52% | 120,400 | 718億8672万 | +2.79% | 8.89 | 0.67 |
| 11/27 | 1,337 | 1,343 | 1,324 | 1,334 | +0.45% | 97,200 | 722億6592万 | +3.65% | 8.94 | 0.68 |
| 11/24 | 1,348 | 1,350 | 1,327 | 1,328 | -1.92% | 86,200 | 719億4089万 | +3.59% | 8.9 | 0.67 |
| 11/22 | 1,326 | 1,359 | 1,325 | 1,354 | +2.58% | 109,200 | 733億4937万 | +5.95% | 9.08 | 0.69 |
| 11/21 | 1,310 | 1,325 | 1,301 | 1,320 | +0.3% | 110,700 | 715億751万 | +3.69% | 8.85 | 0.67 |
| 11/20 | 1,333 | 1,333 | 1,316 | 1,316 | -1.28% | 130,800 | 712億9082万 | +3.7% | 8.82 | 0.67 |
| 11/17 | 1,321 | 1,336 | 1,318 | 1,333 | +0.76% | 107,400 | 722億1175万 | +5.29% | 8.94 | 0.68 |
| 11/16 | 1,351 | 1,355 | 1,315 | 1,323 | -3.78% | 95,600 | 716億7003万 | +4.75% | 8.87 | 0.67 |
| 11/15 | 1,398 | 1,398 | 1,358 | 1,375 | -1.22% | 135,700 | 744億8699万 | +9.13% | 9.22 | 0.7 |
| 11/14 | 1,382 | 1,402 | 1,352 | 1,392 | +3.8% | 247,900 | 754億792万 | +10.83% | 9.33 | 0.71 |
| 11/13 | 1,350 | 1,370 | 1,321 | 1,341 | +4.77% | 267,000 | 726億4513万 | +7.37% | 8.99 | 0.68 |
| 11/10 | 1,275 | 1,285 | 1,264 | 1,280 | -0.23% | 102,800 | 693億4062万 | +2.98% | 8.58 | 0.65 |
| 11/09 | 1,278 | 1,289 | 1,262 | 1,283 | +0.71% | 83,000 | 695億313万 | +3.47% | 8.6 | 0.65 |
| 11/08 | 1,292 | 1,294 | 1,259 | 1,274 | -0.86% | 201,900 | 690億1558万 | +2.91% | 8.54 | 0.65 |
| 11/07 | 1,300 | 1,312 | 1,285 | 1,285 | -1.15% | 122,200 | 696億1148万 | +3.8% | 8.61 | 0.65 |
| 11/06 | 1,300 | 1,307 | 1,295 | 1,300 | +1.8% | 152,600 | 704億2406万 | +5.01% | 8.71 | 0.66 |
| 11/02 | 1,282 | 1,288 | 1,268 | 1,277 | +0.39% | 80,700 | 691億7810万 | +3.15% | 8.56 | 0.65 |
| 11/01 | 1,268 | 1,279 | 1,261 | 1,272 | +1.84% | 120,900 | 689億724万 | +2.5% | 8.53 | 0.64 |
| 10/31 | 1,240 | 1,255 | 1,235 | 1,249 | +0.64% | 139,900 | 676億6127万 | +0.4% | 8.37 | 0.63 |
| 10/30 | 1,249 | 1,251 | 1,227 | 1,241 | -0.64% | 114,700 | 672億2790万 | -0.48% | 8.32 | 0.63 |
| 10/27 | 1,234 | 1,249 | 1,225 | 1,249 | +2.97% | 170,900 | 676億6127万 | 0% | 8.37 | 0.63 |
| 10/26 | 1,219 | 1,221 | 1,200 | 1,213 | -0.33% | 129,900 | 657億1107万 | -3.12% | 8.13 | 0.61 |
| 10/25 | 1,221 | 1,231 | 1,213 | 1,217 | +1.67% | 127,600 | 659億2776万 | -3.18% | 8.16 | 0.62 |
| 10/24 | 1,204 | 1,204 | 1,157 | 1,197 | 0% | 136,300 | 648億4431万 | -5.3% | 8.02 | 0.61 |
| 10/23 | 1,221 | 1,224 | 1,197 | 1,197 | -2.05% | 148,400 | 648億4431万 | -5.9% | 8.02 | 0.61 |
| 10/20 | 1,205 | 1,241 | 1,201 | 1,222 | +0.58% | 161,000 | 661億9862万 | -4.38% | 8.19 | 0.62 |
