株価チャート
2023/10/23～2024/03/21
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 |
| 03/21 | 5,070 | 5,100 | 4,985 | 5,000 | -1.38% | 189,100 | 3259億1240万 | -6.14% | 20.72 | 3.89 |
| 03/19 | 5,170 | 5,170 | 5,040 | 5,070 | -1.93% | 142,200 | 3304億7517万 | -5.27% | 21.01 | 3.95 |
| 03/18 | 5,130 | 5,200 | 5,110 | 5,170 | +0.98% | 92,400 | 3369億9342万 | -3.74% | 21.43 | 4.02 |
| 03/15 | 5,140 | 5,160 | 5,080 | 5,120 | -1.54% | 99,100 | 3337億3429万 | -4.9% | 21.22 | 3.99 |
| 03/14 | 5,240 | 5,240 | 5,160 | 5,200 | -1.33% | 78,100 | 3389億4889万 | -3.63% | 21.55 | 4.05 |
| 03/13 | 5,320 | 5,330 | 5,230 | 5,270 | -1.13% | 77,900 | 3435億1166万 | -2.59% | 21.84 | 4.1 |
| 03/12 | 5,250 | 5,360 | 5,200 | 5,330 | +0.95% | 83,900 | 3474億2261万 | -1.73% | 22.09 | 4.15 |
| 03/11 | 5,290 | 5,300 | 5,220 | 5,280 | -1.12% | 100,200 | 3441億6349万 | -2.91% | 21.88 | 4.11 |
| 03/08 | 5,320 | 5,410 | 5,320 | 5,340 | 0% | 105,600 | 3480億7444万 | -2.02% | 22.13 | 4.16 |
| 03/07 | 5,410 | 5,450 | 5,320 | 5,340 | -1.29% | 101,600 | 3480億7444万 | -2.16% | 22.13 | 4.16 |
| 03/06 | 5,320 | 5,440 | 5,310 | 5,410 | +1.12% | 133,700 | 3526億3721万 | -1.11% | 22.42 | 4.21 |
| 03/05 | 5,310 | 5,390 | 5,220 | 5,350 | +2.49% | 169,900 | 3487億2626万 | -2.37% | 22.17 | 4.16 |
| 03/04 | 5,240 | 5,300 | 5,200 | 5,220 | -1.69% | 167,900 | 3402億5254万 | -4.95% | 21.64 | 4.06 |
| 03/01 | 5,380 | 5,420 | 5,250 | 5,310 | -0.93% | 151,600 | 3461億1896万 | -3.73% | 22.01 | 4.13 |
| 02/29 | 5,360 | 5,390 | 5,320 | 5,360 | -0.92% | 83,400 | 3493億7809万 | -3.14% | 22.22 | 4.17 |
| 02/28 | 5,420 | 5,500 | 5,410 | 5,410 | -0.73% | 52,200 | 3526億3721万 | -2.59% | 22.42 | 4.21 |
| 02/27 | 5,440 | 5,520 | 5,430 | 5,450 | +1.3% | 88,500 | 3552億4451万 | -2.15% | 22.59 | 4.24 |
| 02/26 | 5,380 | 5,500 | 5,330 | 5,380 | +2.28% | 217,700 | 3506億8174万 | -3.55% | 22.3 | 4.19 |
| 02/22 | 5,290 | 5,300 | 5,200 | 5,260 | -0.75% | 144,400 | 3428億5984万 | -5.9% | 21.8 | 4.09 |
| 02/21 | 5,500 | 5,530 | 5,300 | 5,300 | -4.33% | 173,900 | 3454億6714万 | -5.44% | 21.97 | 4.13 |
| 02/20 | 5,520 | 5,580 | 5,490 | 5,540 | +1.65% | 116,700 | 3611億1093万 | -1.53% | 22.96 | 4.31 |
| 02/19 | 5,350 | 5,510 | 5,310 | 5,450 | +1.87% | 121,900 | 3552億4451万 | -3.44% | 22.59 | 4.24 |
| 02/16 | 5,610 | 5,690 | 5,280 | 5,350 | -3.6% | 397,700 | 3487億2626万 | -5.56% | 22.17 | 4.16 |
| 02/15 | 5,410 | 5,600 | 5,240 | 5,550 | -2.8% | 335,200 | 3617億6276万 | -2.43% | 23 | 4.32 |
| 02/14 | 5,580 | 5,760 | 5,510 | 5,710 | +1.42% | 158,400 | 3721億9196万 | +0.11% | 23.67 | 4.44 |
| 02/13 | 5,560 | 5,640 | 5,540 | 5,630 | +1.44% | 89,600 | 3669億7736万 | -1.42% | 23.33 | 4.38 |
| 02/09 | 5,490 | 5,590 | 5,490 | 5,550 | +1.09% | 73,400 | 3617億6276万 | -2.87% | 23 | 4.32 |
| 02/08 | 5,450 | 5,510 | 5,390 | 5,490 | +1.1% | 123,600 | 3578億5181万 | -4.12% | 22.75 | 4.27 |
| 02/07 | 5,500 | 5,550 | 5,360 | 5,430 | -1.99% | 160,100 | 3539億4086万 | -5.4% | 22.51 | 4.23 |
| 02/06 | 5,560 | 5,610 | 5,510 | 5,540 | -1.6% | 156,500 | 3611億1093万 | -3.72% | 22.96 | 4.31 |
| 02/05 | 5,730 | 5,730 | 5,630 | 5,630 | -0.88% | 105,500 | 3669億7736万 | -2.38% | 23.33 | 4.38 |
| 02/02 | 5,590 | 5,710 | 5,590 | 5,680 | +1.97% | 70,900 | 3702億3648万 | -1.54% | 23.54 | 4.42 |
| 02/01 | 5,520 | 5,630 | 5,490 | 5,570 | +0.54% | 112,100 | 3630億6641万 | -3.4% | 23.09 | 4.34 |
| 01/31 | 5,560 | 5,560 | 5,460 | 5,540 | -2.12% | 189,900 | 3611億1093万 | -3.95% | 22.96 | 4.31 |
| 01/30 | 5,710 | 5,730 | 5,640 | 5,660 | +0.18% | 94,300 | 3689億3283万 | -1.94% | 23.46 | 4.41 |
| 01/29 | 5,720 | 5,720 | 5,620 | 5,650 | +0.18% | 85,000 | 3682億8101万 | -2.11% | 23.42 | 4.4 |
| 01/26 | 5,750 | 5,770 | 5,630 | 5,640 | -2.93% | 101,800 | 3676億2918万 | -2.54% | 23.38 | 4.39 |
| 01/25 | 5,780 | 5,840 | 5,680 | 5,810 | +0.69% | 118,500 | 3787億1020万 | +0.24% | 24.08 | 4.52 |
| 01/24 | 5,800 | 5,800 | 5,690 | 5,770 | -1.37% | 100,000 | 3761億290万 | -0.45% | 23.92 | 4.49 |
| 01/23 | 5,780 | 5,890 | 5,770 | 5,850 | +0.69% | 97,000 | 3813億1750万 | +0.95% | 24.25 | 4.55 |
| 01/22 | 5,810 | 5,850 | 5,780 | 5,810 | +2.47% | 88,000 | 3787億1020万 | +0.48% | 24.08 | 4.52 |
| 01/19 | 5,710 | 5,710 | 5,650 | 5,670 | 0% | 99,700 | 3695億8466万 | -1.58% | 23.5 | 4.41 |
| 01/18 | 5,650 | 5,720 | 5,610 | 5,670 | +0.71% | 121,400 | 3695億8466万 | -1.15% | 23.5 | 4.41 |
| 01/17 | 5,830 | 5,840 | 5,620 | 5,630 | -3.43% | 205,500 | 3669億7736万 | -1.28% | 23.33 | 4.38 |
| 01/16 | 5,970 | 5,970 | 5,810 | 5,830 | -2.83% | 174,400 | 3800億1385万 | +2.7% | 24.16 | 4.54 |
| 01/15 | 5,930 | 6,020 | 5,870 | 6,000 | +0.67% | 127,400 | 3910億9488万 | +6.35% | 24.87 | 4.67 |
| 01/12 | 5,910 | 5,990 | 5,870 | 5,960 | +0.51% | 129,900 | 3884億8758万 | +6.5% | 24.7 | 4.64 |
| 01/11 | 5,990 | 5,990 | 5,830 | 5,930 | -0.17% | 115,600 | 3865億3210万 | +6.79% | 24.58 | 4.62 |
| 01/10 | 5,860 | 5,940 | 5,820 | 5,940 | +0.85% | 113,700 | 3871億8393万 | +7.82% | 24.62 | 4.62 |
| 01/09 | 5,730 | 5,900 | 5,730 | 5,890 | +2.97% | 93,600 | 3839億2480万 | +7.72% | 24.41 | 4.58 |
| 01/05 | 5,860 | 5,860 | 5,700 | 5,720 | -2.05% | 153,700 | 3728億4378万 | +5.42% | 23.71 | 4.45 |
| 01/04 | 5,700 | 5,870 | 5,700 | 5,840 | 0% | 74,600 | 3806億6568万 | +8.43% | 24.21 | 4.55 |
| 2023 |
| 12/29 | 5,780 | 5,870 | 5,770 | 5,840 | +1.04% | 102,200 | 3806億6568万 | +9.32% | 25.92 | 4.58 |
| 12/28 | 5,820 | 5,820 | 5,720 | 5,780 | -1.53% | 52,700 | 3767億5473万 | +9.1% | 25.65 | 4.53 |
| 12/27 | 5,700 | 5,900 | 5,660 | 5,870 | +3.35% | 183,200 | 3826億2115万 | +11.62% | 26.05 | 4.6 |
| 12/26 | 5,590 | 5,750 | 5,590 | 5,680 | +1.61% | 143,000 | 3702億3648万 | +8.9% | 25.21 | 4.45 |
| 12/25 | 5,680 | 5,760 | 5,560 | 5,590 | -0.89% | 103,400 | 3643億7006万 | +8.04% | 24.81 | 4.38 |
| 12/22 | 5,620 | 5,650 | 5,570 | 5,640 | 0% | 106,100 | 3676億2918万 | +9.75% | 25.03 | 4.42 |
| 12/21 | 5,550 | 5,690 | 5,540 | 5,640 | 0% | 148,300 | 3676億2918万 | +10.44% | 25.03 | 4.42 |
| 12/20 | 5,830 | 5,890 | 5,630 | 5,640 | -6.47% | 371,300 | 3676億2918万 | +11.11% | 25.03 | 4.42 |
| 12/19 | 5,900 | 6,040 | 5,810 | 6,030 | +2.73% | 225,200 | 3930億5035万 | +19.69% | 26.76 | 4.73 |
| 12/18 | 5,750 | 5,870 | 5,730 | 5,870 | +1.21% | 195,400 | 3826億2115万 | +17.9% | 26.05 | 4.6 |
| 12/15 | 5,830 | 6,020 | 5,780 | 5,800 | +0.69% | 386,700 | 3780億5838万 | +17.72% | 25.74 | 4.55 |
| 12/14 | 5,630 | 5,830 | 5,630 | 5,760 | +4.16% | 327,400 | 3754億5108万 | +18.01% | 25.56 | 4.52 |
| 12/13 | 5,360 | 5,650 | 5,350 | 5,530 | +4.93% | 396,600 | 3604億5911万 | +14.52% | 24.54 | 4.34 |
| 12/12 | 5,110 | 5,300 | 5,070 | 5,270 | +4.56% | 270,300 | 3435億1166万 | +10.16% | 23.39 | 4.13 |
| 12/11 | 4,900 | 5,050 | 4,885 | 5,040 | +3.6% | 131,500 | 3285億1969万 | +6.02% | 22.37 | 3.95 |
| 12/08 | 4,970 | 4,980 | 4,830 | 4,865 | -1.92% | 98,200 | 3171億1276万 | +2.81% | 21.59 | 3.82 |
| 12/07 | 4,930 | 4,995 | 4,920 | 4,960 | -0.2% | 72,600 | 3233億510万 | +5.15% | 22.01 | 3.89 |
| 12/06 | 4,880 | 4,980 | 4,880 | 4,970 | +2.47% | 74,200 | 3239億5692万 | +5.25% | 22.06 | 3.9 |
| 12/05 | 4,950 | 4,985 | 4,845 | 4,850 | -0.61% | 102,300 | 3161億3502万 | +2.67% | 21.52 | 3.8 |
| 12/04 | 4,810 | 4,945 | 4,775 | 4,880 | +1.04% | 141,500 | 3180億9050万 | +3.11% | 21.66 | 3.83 |
| 12/01 | 4,895 | 4,895 | 4,795 | 4,830 | -1.83% | 175,300 | 3148億3137万 | +1.96% | 21.43 | 3.79 |
| 11/30 | 4,855 | 4,935 | 4,855 | 4,920 | +1.55% | 142,000 | 3206億9780万 | +3.62% | 21.83 | 3.86 |
| 11/29 | 4,750 | 4,875 | 4,750 | 4,845 | +2.98% | 131,300 | 3158億911万 | +1.85% | 21.5 | 3.8 |
| 11/28 | 4,720 | 4,725 | 4,655 | 4,705 | -0.95% | 143,700 | 3066億8356万 | -1.3% | 20.88 | 3.69 |
| 11/27 | 4,750 | 4,820 | 4,715 | 4,750 | +0.21% | 92,000 | 3096億1678万 | -0.77% | 21.08 | 3.73 |
| 11/24 | 4,845 | 4,875 | 4,740 | 4,740 | -1.04% | 107,000 | 3089億6495万 | -1.43% | 21.03 | 3.72 |
| 11/22 | 4,810 | 4,845 | 4,790 | 4,790 | -0.42% | 86,500 | 3122億2407万 | -0.85% | 21.26 | 3.76 |
| 11/21 | 4,650 | 4,865 | 4,650 | 4,810 | +4% | 122,800 | 3135億2772万 | -0.82% | 21.35 | 3.77 |
| 11/20 | 4,745 | 4,765 | 4,615 | 4,625 | -2.12% | 125,700 | 3014億6897万 | -4.93% | 20.52 | 3.63 |
| 11/17 | 4,775 | 4,790 | 4,705 | 4,725 | -2.28% | 141,100 | 3079億8721万 | -3.49% | 20.97 | 3.71 |
| 11/16 | 4,820 | 4,870 | 4,775 | 4,835 | -0.31% | 112,300 | 3151億5729万 | -1.79% | 21.46 | 3.79 |
| 11/15 | 4,725 | 4,885 | 4,705 | 4,850 | +3.3% | 225,600 | 3161億3502万 | -1.9% | 21.52 | 3.8 |
| 11/14 | 4,610 | 4,720 | 4,600 | 4,695 | +2.74% | 140,000 | 3060億3174万 | -5.51% | 20.84 | 3.68 |
| 11/13 | 4,610 | 4,610 | 4,510 | 4,570 | +0.22% | 115,300 | 2978億8393万 | -8.58% | 20.28 | 3.58 |
| 11/10 | 4,615 | 4,620 | 4,530 | 4,560 | -1.72% | 138,500 | 2972億3210万 | -9.45% | 20.24 | 3.58 |
| 11/09 | 4,540 | 4,660 | 4,525 | 4,640 | +3.57% | 277,700 | 3024億4670万 | -8.52% | 20.59 | 3.64 |
| 11/08 | 4,415 | 4,490 | 4,345 | 4,480 | +1.7% | 226,300 | 2920億1751万 | -12.29% | 19.88 | 3.51 |
| 11/07 | 4,535 | 4,540 | 4,400 | 4,405 | -2.22% | 252,900 | 2871億2882万 | -14.48% | 19.55 | 3.45 |
| 11/06 | 4,610 | 4,620 | 4,500 | 4,505 | 0% | 200,100 | 2936億4707万 | -13.43% | 19.99 | 3.53 |
| 11/02 | 4,495 | 4,565 | 4,400 | 4,505 | +0.67% | 360,200 | 2936億4707万 | -14.17% | 19.99 | 3.53 |
| 11/01 | 4,500 | 4,580 | 4,335 | 4,475 | -12.08% | 569,500 | 2916億9159万 | -15.49% | 19.86 | 3.51 |
| 10/31 | 5,020 | 5,120 | 5,020 | 5,090 | +1.39% | 106,700 | 3317億7882万 | -4.66% | 22.59 | 3.99 |
| 10/30 | 5,040 | 5,070 | 4,995 | 5,020 | -1.18% | 81,000 | 3272億1604万 | -6.38% | 22.28 | 3.94 |
| 10/27 | 5,000 | 5,110 | 4,995 | 5,080 | +2.32% | 143,400 | 3311億2699万 | -5.73% | 22.54 | 3.98 |
| 10/26 | 5,030 | 5,070 | 4,945 | 4,965 | -3.03% | 88,000 | 3236億3101万 | -8.17% | 22.03 | 3.89 |
| 10/25 | 5,200 | 5,200 | 5,120 | 5,120 | -0.58% | 59,000 | 3337億3429万 | -5.73% | 22.72 | 4.02 |
| 10/24 | 5,090 | 5,180 | 4,995 | 5,150 | +1.18% | 63,100 | 3356億8977万 | -5.52% | 22.85 | 4.04 |
| 10/23 | 5,160 | 5,200 | 5,080 | 5,090 | -2.3% | 53,000 | 3317億7882万 | -7.07% | 22.59 | 3.99 |
