株価チャート
2023/11/06～2024/04/03
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 |
| 04/03 | 1,111 | 1,116 | 1,105 | 1,110 | -0.63% | 28,400 | 320億1728万 | -2.12% | 31.29 | 0.46 |
| 04/02 | 1,125 | 1,125 | 1,114 | 1,117 | -1.06% | 34,400 | 322億1919万 | -1.5% | 31.48 | 0.46 |
| 04/01 | 1,141 | 1,146 | 1,126 | 1,129 | -1.05% | 38,700 | 325億6532万 | -0.44% | 31.82 | 0.47 |
| 03/29 | 1,134 | 1,144 | 1,129 | 1,141 | +1.15% | 21,800 | 329億1146万 | +0.71% | 32.16 | 0.47 |
| 03/28 | 1,150 | 1,150 | 1,127 | 1,128 | -3.92% | 47,800 | 325億3648万 | -0.44% | 31.79 | 0.47 |
| 03/27 | 1,167 | 1,179 | 1,166 | 1,174 | +1.12% | 92,800 | 338億6332万 | +3.62% | 33.09 | 0.49 |
| 03/26 | 1,150 | 1,162 | 1,145 | 1,161 | +0.87% | 47,400 | 334億8834万 | +2.65% | 32.72 | 0.48 |
| 03/25 | 1,160 | 1,166 | 1,151 | 1,151 | -0.26% | 34,300 | 331億9990万 | +1.86% | 32.44 | 0.48 |
| 03/22 | 1,152 | 1,158 | 1,147 | 1,154 | -0.26% | 36,300 | 332億8643万 | +2.21% | 32.53 | 0.48 |
| 03/21 | 1,160 | 1,163 | 1,154 | 1,157 | -0.26% | 27,200 | 333億7297万 | +2.57% | 32.61 | 0.48 |
| 03/19 | 1,143 | 1,160 | 1,143 | 1,160 | +1.58% | 30,200 | 334億5950万 | +3.02% | 32.7 | 0.48 |
| 03/18 | 1,143 | 1,143 | 1,137 | 1,142 | -0.26% | 27,400 | 329億4030万 | +1.51% | 32.19 | 0.47 |
| 03/15 | 1,138 | 1,145 | 1,133 | 1,145 | +0.26% | 17,700 | 330億2683万 | +1.78% | 32.27 | 0.48 |
| 03/14 | 1,143 | 1,147 | 1,140 | 1,142 | 0% | 23,100 | 329億4030万 | +1.51% | 32.19 | 0.47 |
| 03/13 | 1,145 | 1,151 | 1,140 | 1,142 | -0.09% | 34,700 | 329億4030万 | +1.42% | 32.19 | 0.47 |
| 03/12 | 1,140 | 1,143 | 1,125 | 1,143 | +0.7% | 21,900 | 329億6914万 | +1.51% | 32.22 | 0.47 |
| 03/11 | 1,138 | 1,138 | 1,126 | 1,135 | -0.26% | 35,300 | 327億3839万 | +0.71% | 31.99 | 0.47 |
| 03/08 | 1,127 | 1,144 | 1,127 | 1,138 | +1.16% | 43,200 | 328億2492万 | +0.89% | 32.08 | 0.47 |
| 03/07 | 1,122 | 1,133 | 1,122 | 1,125 | +0.63% | 35,200 | 324億4995万 | -0.18% | 31.71 | 0.47 |
| 03/06 | 1,107 | 1,123 | 1,105 | 1,118 | +0.99% | 35,300 | 322億4803万 | -0.8% | 31.51 | 0.46 |
| 03/05 | 1,119 | 1,119 | 1,101 | 1,107 | -0.54% | 38,900 | 319億3075万 | -1.86% | 31.2 | 0.46 |
| 03/04 | 1,119 | 1,124 | 1,112 | 1,113 | +0.63% | 47,300 | 321億381万 | -1.5% | 31.37 | 0.46 |
| 03/01 | 1,097 | 1,107 | 1,097 | 1,106 | +0.82% | 26,800 | 319億190万 | -2.21% | 31.17 | 0.46 |
| 02/29 | 1,110 | 1,110 | 1,096 | 1,097 | -1.44% | 34,900 | 316億4230万 | -3.09% | 30.92 | 0.46 |
| 02/28 | 1,105 | 1,119 | 1,105 | 1,113 | +0.63% | 35,200 | 321億381万 | -1.77% | 31.37 | 0.46 |
| 02/27 | 1,117 | 1,117 | 1,106 | 1,106 | -0.45% | 39,400 | 319億190万 | -2.38% | 31.17 | 0.46 |
| 02/26 | 1,126 | 1,128 | 1,111 | 1,111 | -1.07% | 36,200 | 320億4612万 | -2.03% | 31.32 | 0.46 |
| 02/22 | 1,130 | 1,130 | 1,120 | 1,123 | -0.35% | 23,200 | 323億9226万 | -0.97% | 31.65 | 0.47 |
| 02/21 | 1,133 | 1,136 | 1,127 | 1,127 | -0.53% | 15,800 | 325億763万 | -0.7% | 31.77 | 0.47 |
| 02/20 | 1,133 | 1,143 | 1,133 | 1,133 | -0.09% | 19,700 | 326億8070万 | -0.18% | 31.94 | 0.47 |
| 02/19 | 1,131 | 1,137 | 1,131 | 1,134 | +0.27% | 13,100 | 327億954万 | -0.09% | 31.96 | 0.47 |
| 02/16 | 1,123 | 1,137 | 1,123 | 1,131 | +0.71% | 38,200 | 326億2301万 | -0.26% | 31.88 | 0.47 |
| 02/15 | 1,115 | 1,125 | 1,115 | 1,123 | +0.36% | 30,400 | 323億9226万 | -1.06% | 31.65 | 0.47 |
| 02/14 | 1,128 | 1,128 | 1,118 | 1,119 | -0.62% | 25,500 | 322億7688万 | -1.41% | 31.54 | 0.46 |
| 02/13 | 1,132 | 1,136 | 1,125 | 1,126 | -0.44% | 35,900 | 324億7879万 | -0.71% | 31.74 | 0.47 |
| 02/09 | 1,136 | 1,136 | 1,126 | 1,131 | -0.26% | 25,000 | 326億2301万 | -0.18% | 31.88 | 0.47 |
| 02/08 | 1,160 | 1,160 | 1,130 | 1,134 | -2.24% | 41,900 | 327億954万 | +0.27% | 31.96 | 0.47 |
| 02/07 | 1,153 | 1,164 | 1,147 | 1,160 | +0.78% | 51,000 | 334億5950万 | +2.84% | 32.7 | 0.48 |
| 02/06 | 1,157 | 1,161 | 1,148 | 1,151 | +0.09% | 45,800 | 331億9990万 | +2.4% | 32.44 | 0.48 |
| 02/05 | 1,164 | 1,165 | 1,149 | 1,150 | -1.2% | 43,100 | 331億7106万 | +2.77% | 32.41 | 0.48 |
| 02/02 | 1,145 | 1,181 | 1,142 | 1,164 | +1.13% | 81,400 | 335億7488万 | +4.49% | 32.81 | 0.48 |
| 02/01 | 1,129 | 1,155 | 1,129 | 1,151 | +2.13% | 73,300 | 331億9990万 | +3.79% | 32.44 | 0.48 |
| 01/31 | 1,130 | 1,138 | 1,111 | 1,127 | -0.44% | 100,600 | 325億763万 | +1.99% | 31.77 | 0.47 |
| 01/30 | 1,137 | 1,141 | 1,132 | 1,132 | -0.79% | 28,300 | 326億5186万 | +2.82% | 31.91 | 0.47 |
| 01/29 | 1,146 | 1,146 | 1,134 | 1,141 | +0.18% | 32,100 | 329億1146万 | +3.92% | 32.16 | 0.47 |
| 01/26 | 1,137 | 1,150 | 1,134 | 1,139 | +0.18% | 52,300 | 328億5377万 | +4.11% | 32.1 | 0.47 |
| 01/25 | 1,132 | 1,138 | 1,131 | 1,137 | +0.44% | 27,900 | 327億9608万 | +4.31% | 32.05 | 0.47 |
| 01/24 | 1,129 | 1,139 | 1,128 | 1,132 | +0.71% | 34,700 | 326億5186万 | +4.14% | 31.91 | 0.47 |
| 01/23 | 1,123 | 1,134 | 1,117 | 1,124 | +0.09% | 45,500 | 324億2110万 | +3.69% | 31.68 | 0.47 |
| 01/22 | 1,125 | 1,127 | 1,120 | 1,123 | +0.45% | 22,900 | 323億9226万 | +3.89% | 31.65 | 0.47 |
| 01/19 | 1,127 | 1,127 | 1,118 | 1,118 | -0.8% | 23,400 | 322億4803万 | +3.61% | 31.51 | 0.46 |
| 01/18 | 1,130 | 1,135 | 1,118 | 1,127 | -0.27% | 38,400 | 325億763万 | +4.64% | 31.77 | 0.47 |
| 01/17 | 1,134 | 1,141 | 1,130 | 1,130 | -0.35% | 29,800 | 325億9417万 | +5.21% | 31.85 | 0.47 |
| 01/16 | 1,130 | 1,138 | 1,129 | 1,134 | +0.62% | 28,300 | 327億954万 | +5.88% | 31.96 | 0.47 |
| 01/15 | 1,130 | 1,137 | 1,123 | 1,127 | -0.35% | 37,200 | 325億763万 | +5.43% | 31.77 | 0.47 |
| 01/12 | 1,132 | 1,140 | 1,124 | 1,131 | -0.09% | 39,100 | 326億2301万 | +6% | 31.88 | 0.47 |
| 01/11 | 1,130 | 1,139 | 1,122 | 1,132 | +0.53% | 52,600 | 326億5186万 | +6.29% | 31.91 | 0.47 |
| 01/10 | 1,110 | 1,127 | 1,107 | 1,126 | +1.44% | 53,000 | 324億7879万 | +5.93% | 31.74 | 0.47 |
| 01/09 | 1,089 | 1,113 | 1,089 | 1,110 | +2.4% | 71,800 | 320億1728万 | +4.52% | 31.29 | 0.46 |
| 01/05 | 1,085 | 1,087 | 1,077 | 1,084 | +0.18% | 29,300 | 312億6732万 | +2.17% | 30.55 | 0.45 |
| 01/04 | 1,068 | 1,082 | 1,054 | 1,082 | +1.31% | 69,900 | 312億964万 | +1.98% | 30.5 | 0.45 |
| 2023 |
| 12/29 | 1,054 | 1,070 | 1,054 | 1,068 | +1.42% | 48,800 | 308億581万 | +0.66% | 30.1 | 0.44 |
| 12/28 | 1,042 | 1,053 | 1,041 | 1,053 | +0.96% | 53,400 | 303億7315万 | -0.85% | 29.68 | 0.44 |
| 12/27 | 1,024 | 1,044 | 1,024 | 1,043 | +1.76% | 112,100 | 300億8470万 | -1.88% | 29.4 | 0.43 |
| 12/26 | 1,032 | 1,038 | 1,024 | 1,025 | -0.68% | 101,600 | 295億6551万 | -3.76% | 28.89 | 0.43 |
| 12/25 | 1,042 | 1,047 | 1,032 | 1,032 | -0.77% | 74,200 | 297億6742万 | -3.19% | 29.09 | 0.43 |
| 12/22 | 1,039 | 1,045 | 1,035 | 1,040 | +0.29% | 65,100 | 299億9817万 | -2.44% | 29.31 | 0.43 |
| 12/21 | 1,041 | 1,043 | 1,033 | 1,037 | -0.67% | 60,200 | 299億1164万 | -2.81% | 29.23 | 0.43 |
| 12/20 | 1,046 | 1,052 | 1,043 | 1,044 | -0.19% | 40,800 | 301億1355万 | -2.16% | 29.43 | 0.43 |
| 12/19 | 1,049 | 1,049 | 1,040 | 1,046 | -0.19% | 33,300 | 301億7124万 | -1.97% | 29.48 | 0.43 |
| 12/18 | 1,050 | 1,050 | 1,037 | 1,048 | -0.57% | 62,100 | 302億2893万 | -1.78% | 29.54 | 0.44 |
| 12/15 | 1,053 | 1,058 | 1,049 | 1,054 | 0% | 35,100 | 304億199万 | -1.31% | 29.71 | 0.44 |
| 12/14 | 1,064 | 1,067 | 1,051 | 1,054 | -0.94% | 38,900 | 304億199万 | -1.31% | 29.71 | 0.44 |
| 12/13 | 1,064 | 1,075 | 1,063 | 1,064 | 0% | 35,500 | 306億9044万 | -0.47% | 29.99 | 0.44 |
| 12/12 | 1,070 | 1,073 | 1,063 | 1,064 | -0.56% | 36,600 | 306億9044万 | -0.47% | 29.99 | 0.44 |
| 12/11 | 1,055 | 1,070 | 1,055 | 1,070 | +2.1% | 53,100 | 308億6350万 | +0.09% | 30.16 | 0.44 |
| 12/08 | 1,062 | 1,064 | 1,047 | 1,048 | -1.87% | 69,500 | 302億2893万 | -1.96% | 29.54 | 0.44 |
| 12/07 | 1,071 | 1,078 | 1,066 | 1,068 | -1.2% | 38,000 | 308億581万 | -0.19% | 30.1 | 0.44 |
| 12/06 | 1,070 | 1,083 | 1,070 | 1,081 | +0.93% | 30,100 | 311億8079万 | +1.03% | 30.47 | 0.45 |
| 12/05 | 1,080 | 1,088 | 1,071 | 1,071 | -1.47% | 25,000 | 308億9235万 | +0.09% | 30.19 | 0.45 |
| 12/04 | 1,080 | 1,087 | 1,075 | 1,087 | +0.65% | 40,800 | 313億5386万 | +1.49% | 30.64 | 0.45 |
| 12/01 | 1,089 | 1,094 | 1,080 | 1,080 | -0.83% | 37,200 | 311億5195万 | +0.84% | 30.44 | 0.45 |
| 11/30 | 1,087 | 1,093 | 1,083 | 1,089 | +0.09% | 28,500 | 314億1155万 | +1.68% | 30.69 | 0.45 |
| 11/29 | 1,084 | 1,095 | 1,084 | 1,088 | +0.28% | 22,600 | 313億8270万 | +1.59% | 30.67 | 0.45 |
| 11/28 | 1,088 | 1,089 | 1,079 | 1,085 | -0.28% | 25,100 | 312億9617万 | +1.4% | 30.58 | 0.45 |
| 11/27 | 1,100 | 1,102 | 1,087 | 1,088 | -1.09% | 35,200 | 313億8270万 | +1.59% | 30.67 | 0.45 |
| 11/24 | 1,083 | 1,102 | 1,083 | 1,100 | +1.76% | 47,700 | 317億2884万 | +2.71% | 31.01 | 0.46 |
| 11/22 | 1,065 | 1,086 | 1,064 | 1,081 | +0.93% | 43,100 | 311億8079万 | +1.03% | 30.47 | 0.45 |
| 11/21 | 1,048 | 1,076 | 1,046 | 1,071 | +2.19% | 69,900 | 308億9235万 | 0% | 30.19 | 0.45 |
| 11/20 | 1,058 | 1,060 | 1,048 | 1,048 | -0.66% | 39,100 | 302億2893万 | -2.15% | 29.54 | 0.44 |
| 11/17 | 1,043 | 1,055 | 1,043 | 1,055 | +0.96% | 41,600 | 304億3084万 | -1.59% | 29.74 | 0.44 |
| 11/16 | 1,041 | 1,053 | 1,041 | 1,045 | +0.29% | 42,700 | 301億4239万 | -2.7% | 29.45 | 0.43 |
| 11/15 | 1,043 | 1,048 | 1,040 | 1,042 | -0.1% | 53,400 | 300億5586万 | -3.16% | 29.37 | 0.43 |
| 11/14 | 1,048 | 1,052 | 1,037 | 1,043 | -0.67% | 70,200 | 300億8470万 | -3.25% | 29.4 | 0.43 |
| 11/13 | 1,060 | 1,061 | 1,046 | 1,050 | -1.22% | 93,200 | 302億8662万 | -2.78% | 29.6 | 0.44 |
| 11/10 | 1,063 | 1,065 | 1,057 | 1,063 | -0.56% | 47,300 | 306億6159万 | -1.76% | 29.96 | 0.44 |
| 11/09 | 1,069 | 1,070 | 1,057 | 1,069 | +0.19% | 38,200 | 308億3466万 | -1.2% | 30.13 | 0.44 |
| 11/08 | 1,075 | 1,077 | 1,062 | 1,067 | -0.74% | 80,800 | 307億7697万 | -1.57% | 30.07 | 0.44 |
| 11/07 | 1,069 | 1,077 | 1,069 | 1,075 | +0.56% | 30,100 | 310億773万 | -1.01% | 30.3 | 0.45 |
| 11/06 | 1,065 | 1,075 | 1,061 | 1,069 | +0.94% | 57,000 | 308億3466万 | -1.75% | 30.13 | 0.44 |
