株価チャート
2023/10/19～2024/03/18
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 |
| 03/18 | 991 | 1,013 | 991 | 1,010 | +2.43% | 390,400 | 1216億1975万 | -2.98% | 60.81 | 1.08 |
| 03/15 | 1,001 | 1,007 | 983 | 986 | -2.47% | 1,133,600 | 1187億2978万 | -6.01% | 59.36 | 1.06 |
| 03/14 | 998 | 1,012 | 993 | 1,011 | +1.2% | 255,100 | 1217億4017万 | -4.53% | 60.87 | 1.08 |
| 03/13 | 1,002 | 1,012 | 996 | 999 | -0.79% | 210,200 | 1202億9518万 | -6.37% | 60.15 | 1.07 |
| 03/12 | 996 | 1,007 | 985 | 1,007 | +0.7% | 215,300 | 1212億5850万 | -6.5% | 60.63 | 1.08 |
| 03/11 | 1,007 | 1,015 | 994 | 1,000 | -0.6% | 363,300 | 1204億1560万 | -7.92% | 60.21 | 1.07 |
| 03/08 | 998 | 1,013 | 992 | 1,006 | -0.49% | 306,800 | 1211億3809万 | -8.21% | 60.57 | 1.08 |
| 03/07 | 1,006 | 1,015 | 995 | 1,011 | +0.2% | 450,700 | 1217億4017万 | -8.59% | 60.87 | 1.08 |
| 03/06 | 992 | 1,012 | 990 | 1,009 | +2.02% | 435,800 | 1214億9934万 | -9.67% | 60.75 | 1.08 |
| 03/05 | 984 | 989 | 961 | 989 | +0.1% | 659,700 | 1190億9102万 | -12.24% | 59.55 | 1.06 |
| 03/04 | 985 | 1,000 | 974 | 988 | -1.1% | 729,000 | 1189億7061万 | -13.18% | 59.49 | 1.06 |
| 03/01 | 1,021 | 1,023 | 997 | 999 | -1.67% | 666,100 | 1202億9518万 | -12.98% | 60.15 | 1.07 |
| 02/29 | 1,038 | 1,039 | 1,011 | 1,016 | -2.68% | 472,900 | 1223億4224万 | -12.26% | 61.17 | 1.09 |
| 02/28 | 1,027 | 1,046 | 1,025 | 1,044 | +1.26% | 287,900 | 1257億1388万 | -10.46% | 62.86 | 1.12 |
| 02/27 | 1,035 | 1,035 | 1,020 | 1,031 | -0.39% | 440,200 | 1241億4848万 | -12.11% | 62.07 | 1.11 |
| 02/26 | 1,040 | 1,051 | 1,026 | 1,035 | +0.19% | 373,500 | 1246億3014万 | -12.36% | 62.32 | 1.11 |
| 02/22 | 1,059 | 1,061 | 1,026 | 1,033 | -1.71% | 475,200 | 1243億8931万 | -13.05% | 62.19 | 1.11 |
| 02/21 | 1,081 | 1,083 | 1,049 | 1,051 | -3.22% | 297,900 | 1265億5679万 | -12.05% | 63.28 | 1.13 |
| 02/20 | 1,070 | 1,095 | 1,069 | 1,086 | +1.59% | 444,800 | 1307億7134万 | -9.73% | 65.39 | 1.17 |
| 02/19 | 1,053 | 1,069 | 1,036 | 1,069 | +1.52% | 424,100 | 1287億2427万 | -11.58% | 64.36 | 1.15 |
| 02/16 | 1,028 | 1,062 | 1,026 | 1,053 | +2.83% | 770,100 | 1267億9762万 | -13.4% | 63.4 | 1.13 |
| 02/15 | 1,120 | 1,125 | 1,011 | 1,024 | -14.09% | 1,460,200 | 1233億557万 | -16.34% | 61.65 | 1.1 |
| 02/14 | 1,196 | 1,200 | 1,177 | 1,192 | -0.42% | 319,800 | 1435億3539万 | -3.4% | 71.77 | 1.28 |
| 02/13 | 1,190 | 1,202 | 1,185 | 1,197 | +0.59% | 265,100 | 1441億3747万 | -3.16% | 72.07 | 1.28 |
| 02/09 | 1,193 | 1,203 | 1,188 | 1,190 | -1.16% | 198,300 | 1432億9456万 | -3.88% | 71.65 | 1.28 |
| 02/08 | 1,216 | 1,218 | 1,188 | 1,204 | -1.95% | 398,400 | 1449億8038万 | -2.98% | 72.49 | 1.29 |
| 02/07 | 1,215 | 1,235 | 1,211 | 1,228 | +0.99% | 231,400 | 1478億7035万 | -1.21% | 73.94 | 1.32 |
| 02/06 | 1,240 | 1,240 | 1,216 | 1,216 | -2.01% | 212,400 | 1464億2536万 | -2.17% | 73.21 | 1.3 |
| 02/05 | 1,242 | 1,245 | 1,233 | 1,241 | -0.32% | 171,000 | 1494億3575万 | -0.16% | 74.72 | 1.33 |
| 02/02 | 1,242 | 1,255 | 1,241 | 1,245 | +0.32% | 98,400 | 1499億1742万 | +0.4% | 74.96 | 1.34 |
| 02/01 | 1,248 | 1,251 | 1,232 | 1,241 | -1.43% | 167,300 | 1494億3575万 | +0.32% | 74.72 | 1.33 |
| 01/31 | 1,274 | 1,274 | 1,244 | 1,259 | -1.33% | 190,600 | 1516億324万 | +1.94% | 75.8 | 1.35 |
| 01/30 | 1,275 | 1,290 | 1,260 | 1,276 | +0.47% | 271,000 | 1536億5030万 | +3.57% | 76.83 | 1.37 |
| 01/29 | 1,256 | 1,276 | 1,247 | 1,270 | +1.28% | 290,600 | 1529億2781万 | +3.34% | 76.46 | 1.36 |
| 01/26 | 1,244 | 1,260 | 1,228 | 1,254 | +0.97% | 204,200 | 1510億116万 | +2.2% | 75.5 | 1.35 |
| 01/25 | 1,240 | 1,252 | 1,224 | 1,242 | +0.08% | 152,900 | 1495億5617万 | +1.39% | 74.78 | 1.33 |
| 01/24 | 1,235 | 1,246 | 1,227 | 1,241 | +0.73% | 159,000 | 1494億3575万 | +1.47% | 74.72 | 1.33 |
| 01/23 | 1,220 | 1,240 | 1,219 | 1,232 | +1.15% | 178,900 | 1483億5201万 | +0.9% | 74.18 | 1.32 |
| 01/22 | 1,222 | 1,229 | 1,213 | 1,218 | +0.16% | 242,500 | 1466億6620万 | -0.08% | 73.33 | 1.31 |
| 01/19 | 1,213 | 1,222 | 1,210 | 1,216 | +0.25% | 127,400 | 1464億2536万 | +0.08% | 73.21 | 1.3 |
| 01/18 | 1,218 | 1,220 | 1,211 | 1,213 | -0.49% | 145,100 | 1460億6412万 | +0.08% | 73.03 | 1.3 |
| 01/17 | 1,243 | 1,248 | 1,219 | 1,219 | -1.93% | 173,700 | 1467億8661万 | +0.91% | 73.39 | 1.31 |
| 01/16 | 1,250 | 1,259 | 1,243 | 1,243 | -0.32% | 102,300 | 1496億7659万 | +3.07% | 74.84 | 1.33 |
| 01/15 | 1,249 | 1,250 | 1,239 | 1,247 | -0.16% | 110,500 | 1501億5825万 | +3.66% | 75.08 | 1.34 |
| 01/12 | 1,263 | 1,263 | 1,245 | 1,249 | -0.32% | 186,100 | 1503億9908万 | +4.08% | 75.2 | 1.34 |
| 01/11 | 1,265 | 1,272 | 1,252 | 1,253 | -0.63% | 196,000 | 1508億8074万 | +4.59% | 75.44 | 1.34 |
| 01/10 | 1,252 | 1,261 | 1,247 | 1,261 | +0.56% | 173,200 | 1518億4407万 | +5.43% | 75.92 | 1.35 |
| 01/09 | 1,244 | 1,264 | 1,240 | 1,254 | +1.46% | 186,700 | 1510億116万 | +4.94% | 75.5 | 1.35 |
| 01/05 | 1,270 | 1,274 | 1,235 | 1,236 | -1.83% | 211,600 | 1488億3368万 | +3.6% | 74.42 | 1.33 |
| 01/04 | 1,252 | 1,268 | 1,240 | 1,259 | +0.56% | 213,400 | 1516億324万 | +5.62% | 75.8 | 1.35 |
| 2023 |
| 12/29 | 1,238 | 1,261 | 1,233 | 1,252 | +0.97% | 244,800 | 1507億6033万 | +5.21% | 75.38 | 1.34 |
| 12/28 | 1,222 | 1,242 | 1,211 | 1,240 | +1.97% | 218,800 | 1493億1534万 | +4.29% | 74.66 | 1.33 |
| 12/27 | 1,155 | 1,217 | 1,155 | 1,216 | +5.1% | 684,500 | 1464億2536万 | +2.27% | 73.21 | 1.3 |
| 12/26 | 1,167 | 1,174 | 1,155 | 1,157 | -0.94% | 299,100 | 1393億2084万 | -2.69% | 69.66 | 1.24 |
| 12/25 | 1,193 | 1,199 | 1,168 | 1,168 | -2.18% | 294,600 | 1406億4542万 | -1.93% | 70.32 | 1.25 |
| 12/22 | 1,192 | 1,204 | 1,190 | 1,194 | +0.08% | 215,200 | 1437億7622万 | +0.17% | 71.89 | 1.28 |
| 12/21 | 1,196 | 1,205 | 1,189 | 1,193 | -1.16% | 214,700 | 1436億5581万 | +0.08% | 71.83 | 1.28 |
| 12/20 | 1,223 | 1,224 | 1,201 | 1,207 | -0.17% | 220,100 | 1453億4162万 | +1.26% | 72.67 | 1.29 |
| 12/19 | 1,200 | 1,215 | 1,194 | 1,209 | +0.92% | 296,500 | 1455億8246万 | +1.51% | 72.79 | 1.3 |
| 12/18 | 1,190 | 1,203 | 1,179 | 1,198 | -0.08% | 209,300 | 1442億5788万 | +0.76% | 72.13 | 1.29 |
| 12/15 | 1,217 | 1,228 | 1,192 | 1,199 | +0.17% | 288,300 | 1443億7830万 | +0.84% | 72.19 | 1.29 |
| 12/14 | 1,192 | 1,223 | 1,189 | 1,197 | +1.44% | 415,800 | 1441億3747万 | +0.17% | 72.07 | 1.28 |
| 12/13 | 1,128 | 1,191 | 1,128 | 1,180 | +5.36% | 630,500 | 1420億9040万 | -1.67% | 71.05 | 1.27 |
| 12/12 | 1,126 | 1,135 | 1,114 | 1,120 | -0.53% | 248,000 | 1348億6547万 | -7.05% | 67.43 | 1.2 |
| 12/11 | 1,122 | 1,142 | 1,122 | 1,126 | +0.18% | 255,300 | 1355億8796万 | -7.25% | 67.79 | 1.21 |
| 12/08 | 1,150 | 1,151 | 1,118 | 1,124 | -2.77% | 438,800 | 1353億4713万 | -8.09% | 67.67 | 1.21 |
| 12/07 | 1,180 | 1,180 | 1,156 | 1,156 | -2.61% | 345,600 | 1392億43万 | -6.09% | 69.6 | 1.24 |
| 12/06 | 1,178 | 1,189 | 1,172 | 1,187 | +0.85% | 250,900 | 1429億3331万 | -4.04% | 71.47 | 1.27 |
| 12/05 | 1,202 | 1,206 | 1,177 | 1,177 | -1.83% | 276,300 | 1417億2916万 | -5.23% | 70.86 | 1.26 |
| 12/04 | 1,210 | 1,210 | 1,191 | 1,199 | -0.25% | 313,000 | 1443億7830万 | -3.85% | 72.19 | 1.29 |
| 12/01 | 1,224 | 1,227 | 1,202 | 1,202 | -1.64% | 226,800 | 1447億3955万 | -3.92% | 72.37 | 1.29 |
| 11/30 | 1,210 | 1,225 | 1,203 | 1,222 | +1.66% | 389,700 | 1471億4786万 | -2.71% | 73.57 | 1.31 |
| 11/29 | 1,211 | 1,220 | 1,202 | 1,202 | -0.99% | 156,300 | 1447億3955万 | -4.6% | 72.37 | 1.29 |
| 11/28 | 1,222 | 1,222 | 1,202 | 1,214 | +0.08% | 177,000 | 1461億8453万 | -3.88% | 73.09 | 1.3 |
| 11/27 | 1,240 | 1,246 | 1,212 | 1,213 | -1.94% | 249,800 | 1460億6412万 | -4.19% | 73.03 | 1.3 |
| 11/24 | 1,227 | 1,242 | 1,227 | 1,237 | +1.31% | 270,800 | 1489億5409万 | -2.52% | 74.48 | 1.33 |
| 11/22 | 1,218 | 1,229 | 1,214 | 1,221 | 0% | 180,000 | 1470億2744万 | -3.93% | 73.51 | 1.31 |
| 11/21 | 1,202 | 1,222 | 1,195 | 1,221 | +1.67% | 348,500 | 1470億2744万 | -4.16% | 73.51 | 1.31 |
| 11/20 | 1,195 | 1,209 | 1,194 | 1,201 | -0.08% | 201,200 | 1446億1913万 | -6.03% | 72.31 | 1.29 |
| 11/17 | 1,181 | 1,202 | 1,169 | 1,202 | +1.61% | 250,700 | 1447億3955万 | -6.31% | 72.37 | 1.29 |
| 11/16 | 1,186 | 1,188 | 1,173 | 1,183 | -0.76% | 242,100 | 1424億5165万 | -8.15% | 71.23 | 1.27 |
| 11/15 | 1,198 | 1,208 | 1,186 | 1,192 | +0.59% | 258,200 | 1435億3539万 | -7.88% | 71.77 | 1.28 |
| 11/14 | 1,165 | 1,188 | 1,155 | 1,185 | +1.8% | 384,300 | 1426億9248万 | -8.92% | 71.35 | 1.27 |
| 11/13 | 1,220 | 1,223 | 1,155 | 1,164 | -4.04% | 731,300 | 1401億6375万 | -10.94% | 70.08 | 1.25 |
| 11/10 | 1,270 | 1,271 | 1,208 | 1,213 | -8.59% | 999,300 | 1460億6412万 | -7.62% | 73.03 | 1.3 |
| 11/09 | 1,327 | 1,336 | 1,322 | 1,327 | 0% | 229,900 | 1597億9150万 | +0.76% | 79.9 | 1.42 |
| 11/08 | 1,321 | 1,338 | 1,315 | 1,327 | +0.45% | 473,800 | 1597億9150万 | +0.76% | 79.9 | 1.42 |
| 11/07 | 1,330 | 1,332 | 1,321 | 1,321 | -0.83% | 201,600 | 1590億6900万 | +0.23% | 79.53 | 1.42 |
| 11/06 | 1,350 | 1,350 | 1,330 | 1,332 | -0.67% | 292,100 | 1603億9357万 | +0.91% | 80.2 | 1.43 |
| 11/02 | 1,328 | 1,343 | 1,323 | 1,341 | +1.13% | 220,400 | 1614億7731万 | +1.44% | 80.74 | 1.44 |
| 11/01 | 1,330 | 1,344 | 1,324 | 1,326 | +0.08% | 223,400 | 1596億7108万 | +0.15% | 79.84 | 1.42 |
| 10/31 | 1,295 | 1,325 | 1,294 | 1,325 | +1.77% | 275,100 | 1595億5067万 | -0.08% | 79.78 | 1.42 |
| 10/30 | 1,310 | 1,314 | 1,292 | 1,302 | -0.69% | 227,900 | 1567億8111万 | -2.03% | 78.39 | 1.4 |
| 10/27 | 1,306 | 1,313 | 1,295 | 1,311 | +0.77% | 155,800 | 1578億6485万 | -1.65% | 78.93 | 1.41 |
| 10/26 | 1,311 | 1,318 | 1,300 | 1,301 | -0.99% | 113,100 | 1566億6069万 | -2.55% | 78.33 | 1.4 |
| 10/25 | 1,336 | 1,336 | 1,311 | 1,314 | -0.68% | 135,500 | 1582億2609万 | -1.87% | 79.11 | 1.41 |
| 10/24 | 1,275 | 1,327 | 1,271 | 1,323 | +3.44% | 276,800 | 1593億983万 | -1.49% | 79.65 | 1.42 |
| 10/23 | 1,286 | 1,298 | 1,275 | 1,279 | -0.62% | 142,900 | 1540億1155万 | -5.05% | 77.01 | 1.37 |
| 10/20 | 1,278 | 1,292 | 1,275 | 1,287 | +0.23% | 158,100 | 1549億7487万 | -4.81% | 77.49 | 1.38 |
| 10/19 | 1,282 | 1,295 | 1,281 | 1,284 | -1.08% | 130,800 | 1546億1363万 | -5.45% | 77.31 | 1.38 |
