株価チャート
2023/11/02～2024/04/02
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 |
| 04/02 | 1,620 | 1,620 | 1,471 | 1,507 | -7.77% | 197,000 | 225億4742万 | -7.83% | 30.11 | 13.34 |
| 04/01 | 1,650 | 1,650 | 1,618 | 1,634 | -1.15% | 54,200 | 244億4756万 | -0.73% | 32.64 | 14.47 |
| 03/29 | 1,611 | 1,662 | 1,611 | 1,653 | +2.93% | 54,300 | 247億3184万 | +0.12% | 33.02 | 14.64 |
| 03/28 | 1,609 | 1,655 | 1,590 | 1,606 | -0.19% | 37,500 | 240億2863万 | -2.9% | 32.09 | 14.22 |
| 03/27 | 1,610 | 1,635 | 1,582 | 1,609 | +0.44% | 64,200 | 240億7352万 | -3.13% | 32.15 | 14.25 |
| 03/26 | 1,602 | 1,612 | 1,524 | 1,602 | -1.17% | 116,600 | 239億6879万 | -3.78% | 32.01 | 14.18 |
| 03/25 | 1,617 | 1,650 | 1,609 | 1,621 | -1.76% | 91,900 | 242億5306万 | -2.88% | 32.38 | 14.35 |
| 03/22 | 1,657 | 1,665 | 1,625 | 1,650 | -0.36% | 33,000 | 246億8695万 | -1.08% | 32.96 | 14.61 |
| 03/21 | 1,679 | 1,698 | 1,647 | 1,656 | +1.04% | 27,000 | 247億7672万 | -0.48% | 33.08 | 14.66 |
| 03/19 | 1,608 | 1,660 | 1,593 | 1,639 | +3.8% | 121,100 | 245億2237万 | -1.97% | 32.74 | 14.51 |
| 03/18 | 1,571 | 1,595 | 1,561 | 1,579 | +0.7% | 42,100 | 236億2466万 | -5.96% | 31.55 | 13.98 |
| 03/15 | 1,586 | 1,608 | 1,559 | 1,568 | -2.37% | 85,900 | 234億6008万 | -7.11% | 31.33 | 13.88 |
| 03/14 | 1,610 | 1,629 | 1,560 | 1,606 | -0.99% | 76,400 | 240億2863万 | -5.64% | 32.09 | 14.22 |
| 03/13 | 1,641 | 1,679 | 1,618 | 1,622 | -0.67% | 57,300 | 242億6802万 | -5.31% | 32.4 | 14.36 |
| 03/12 | 1,631 | 1,652 | 1,603 | 1,633 | -1.15% | 19,200 | 244億3260万 | -5.11% | 32.62 | 14.46 |
| 03/11 | 1,625 | 1,682 | 1,607 | 1,652 | +3.64% | 113,800 | 247億1688万 | -4.4% | 33 | 14.63 |
| 03/08 | 1,588 | 1,623 | 1,581 | 1,594 | -0.38% | 94,200 | 238億4909万 | -8.02% | 31.85 | 14.11 |
| 03/07 | 1,620 | 1,667 | 1,593 | 1,600 | -1.66% | 67,500 | 239億3886万 | -8.2% | 31.97 | 14.17 |
| 03/06 | 1,613 | 1,674 | 1,613 | 1,627 | -0.37% | 29,000 | 243億4283万 | -7.13% | 32.5 | 14.41 |
| 03/05 | 1,660 | 1,661 | 1,601 | 1,633 | -3.32% | 72,100 | 244億3260万 | -7.11% | 32.62 | 14.46 |
| 03/04 | 1,660 | 1,716 | 1,660 | 1,689 | +1.75% | 81,900 | 252億7046万 | -4.25% | 33.74 | 14.95 |
| 03/01 | 1,710 | 1,725 | 1,654 | 1,660 | -2.92% | 75,800 | 248億3657万 | -6.21% | 33.16 | 14.7 |
| 02/29 | 1,742 | 1,759 | 1,695 | 1,710 | -3.88% | 156,000 | 255億8466万 | -3.77% | 34.16 | 15.14 |
| 02/28 | 1,748 | 1,844 | 1,748 | 1,779 | +1.72% | 90,200 | 266億1702万 | -0.28% | 35.54 | 15.75 |
| 02/27 | 1,763 | 1,770 | 1,683 | 1,749 | -1.19% | 89,200 | 261億6817万 | -2.29% | 34.94 | 15.49 |
| 02/26 | 1,830 | 1,832 | 1,737 | 1,770 | -0.51% | 167,300 | 264億8237万 | -1.39% | 35.36 | 15.67 |
| 02/22 | 1,720 | 1,814 | 1,710 | 1,779 | +3.07% | 113,600 | 266億1702万 | -0.95% | 35.54 | 15.75 |
| 02/21 | 1,784 | 1,787 | 1,706 | 1,726 | -2.49% | 107,100 | 258億2405万 | -3.95% | 34.48 | 15.28 |
| 02/20 | 1,717 | 1,788 | 1,690 | 1,770 | +3.21% | 84,400 | 264億8237万 | -1.83% | 35.36 | 15.67 |
| 02/19 | 1,700 | 1,734 | 1,671 | 1,715 | +1.6% | 62,300 | 256億5947万 | -5.14% | 34.26 | 15.18 |
| 02/16 | 1,643 | 1,696 | 1,576 | 1,688 | +4.78% | 219,900 | 252億5550万 | -6.95% | 33.72 | 14.95 |
| 02/15 | 1,560 | 1,643 | 1,512 | 1,611 | +4.2% | 237,200 | 241億344万 | -11.63% | 32.19 | 14.26 |
| 02/14 | 1,850 | 1,850 | 1,534 | 1,546 | -16.34% | 454,000 | 231億3093万 | -15.8% | 30.89 | 13.69 |
| 02/13 | 1,850 | 1,850 | 1,784 | 1,848 | +1.71% | 135,700 | 276億4939万 | -0.22% | 36.92 | 16.36 |
| 02/09 | 1,831 | 1,880 | 1,813 | 1,817 | +0.17% | 89,000 | 271億8557万 | -2.05% | 36.3 | 16.09 |
| 02/08 | 1,876 | 1,876 | 1,804 | 1,814 | -4.58% | 50,000 | 271億4069万 | -2.58% | 36.24 | 16.06 |
| 02/07 | 1,918 | 1,984 | 1,892 | 1,901 | +0.96% | 55,300 | 284億4236万 | +1.66% | 37.98 | 16.83 |
| 02/06 | 1,885 | 1,919 | 1,850 | 1,883 | +2.84% | 72,100 | 281億7305万 | +0.43% | 37.62 | 16.67 |
| 02/05 | 1,798 | 1,840 | 1,775 | 1,831 | +1.84% | 44,300 | 273億9504万 | -2.55% | 36.58 | 16.21 |
| 02/02 | 1,780 | 1,850 | 1,780 | 1,798 | +0.17% | 40,200 | 269億130万 | -4.51% | 35.92 | 15.92 |
| 02/01 | 1,801 | 1,820 | 1,754 | 1,795 | -2.34% | 76,700 | 268億5641万 | -4.98% | 35.86 | 15.89 |
| 01/31 | 1,842 | 1,850 | 1,790 | 1,838 | +0.77% | 37,700 | 274億9977万 | -3.01% | 36.72 | 16.27 |
| 01/30 | 1,775 | 1,844 | 1,775 | 1,824 | +3.05% | 50,500 | 272億9030万 | -4% | 36.44 | 16.15 |
| 01/29 | 1,780 | 1,798 | 1,743 | 1,770 | -1.12% | 41,800 | 264億8237万 | -7.04% | 35.36 | 15.67 |
| 01/26 | 1,815 | 1,819 | 1,782 | 1,790 | -2.13% | 38,400 | 267億8160万 | -6.38% | 35.76 | 15.85 |
| 01/25 | 1,833 | 1,845 | 1,785 | 1,829 | -1.14% | 41,600 | 273億6511万 | -4.59% | 36.54 | 16.19 |
| 01/24 | 1,885 | 1,885 | 1,832 | 1,850 | -1.86% | 25,300 | 276億7931万 | -3.65% | 36.96 | 16.38 |
| 01/23 | 1,926 | 1,935 | 1,860 | 1,885 | -1.36% | 48,000 | 282億297万 | -1.72% | 37.66 | 16.69 |
| 01/22 | 1,905 | 1,948 | 1,866 | 1,911 | +1.97% | 36,700 | 285億4824万 | -0.26% | 38.18 | 16.92 |
| 01/19 | 1,823 | 1,915 | 1,810 | 1,874 | +3.42% | 48,700 | 279億9550万 | -1.99% | 37.44 | 16.59 |
| 01/18 | 1,811 | 1,830 | 1,798 | 1,812 | +0.22% | 23,400 | 270億6929万 | -5.23% | 36.2 | 16.04 |
| 01/17 | 1,857 | 1,876 | 1,787 | 1,808 | -3.47% | 39,000 | 270億953万 | -5.54% | 36.12 | 16.01 |
| 01/16 | 1,880 | 1,892 | 1,835 | 1,873 | -0.37% | 38,200 | 279億8056万 | -2.35% | 37.42 | 16.58 |
| 01/15 | 1,883 | 1,883 | 1,852 | 1,880 | -0.16% | 20,700 | 280億8513万 | -2.08% | 37.56 | 16.65 |
| 01/12 | 1,899 | 1,909 | 1,808 | 1,883 | -1.36% | 68,800 | 281億2995万 | -1.88% | 37.62 | 16.67 |
| 01/11 | 1,950 | 1,954 | 1,890 | 1,909 | -1.45% | 41,300 | 285億1836万 | -0.62% | 38.14 | 16.9 |
| 01/10 | 1,910 | 1,950 | 1,900 | 1,937 | -0.1% | 36,100 | 289億3665万 | +0.99% | 38.7 | 17.15 |
| 01/09 | 1,927 | 1,951 | 1,861 | 1,939 | +0.88% | 81,200 | 289億6653万 | +1.25% | 38.74 | 17.17 |
| 01/05 | 1,990 | 2,008 | 1,919 | 1,922 | -3.32% | 42,300 | 287億1256万 | +0.63% | 38.4 | 17.02 |
| 01/04 | 1,990 | 2,025 | 1,962 | 1,988 | -1.14% | 62,100 | 296億9853万 | +4.41% | 39.72 | 17.6 |
| 01/01 | 株式分割 1→2 |
| 2023 |
| 12/29 | 2,050 | 2,050 | 1,990 | 2,011 | -1.18% | 62,200 | 300億4213万 | +6.01% | 49.02 | 17.78 |
| 12/28 | 1,965 | 2,035 | 1,964 | 2,035 | +3.04% | 45,500 | 608億133万 | +7.73% | 99.2 | 35.98 |
| 12/27 | 1,970 | 2,015 | 1,940 | 1,975 | +1.67% | 78,400 | 295億433万 | +4.94% | 48.14 | 17.46 |
| 12/26 | 1,975 | 1,990 | 1,940 | 1,943 | +0.52% | 45,600 | 290億1881万 | +3.6% | 47.35 | 17.17 |
| 12/25 | 1,968 | 2,003 | 1,933 | 1,933 | -1.02% | 69,200 | 288億6942万 | +3.34% | 47.1 | 17.08 |
| 12/22 | 1,955 | 1,955 | 1,900 | 1,953 | -0.13% | 82,400 | 291億6820万 | +4.86% | 47.59 | 17.26 |
| 12/21 | 1,918 | 1,970 | 1,905 | 1,955 | +0.77% | 39,400 | 281億3466万 | +5.45% | 45.9 | 16.65 |
| 12/20 | 1,995 | 2,008 | 1,940 | 1,940 | -1.4% | 90,400 | 279億1879万 | +5.04% | 45.55 | 16.52 |
| 12/19 | 1,923 | 1,968 | 1,890 | 1,968 | +2.34% | 63,400 | 283億1455万 | +7.05% | 46.2 | 16.75 |
| 12/18 | 1,948 | 1,948 | 1,888 | 1,923 | +1.85% | 76,400 | 276億6695万 | +5.05% | 45.14 | 16.37 |
| 12/15 | 1,813 | 1,915 | 1,813 | 1,888 | +4.28% | 76,400 | 271億6326万 | +3.65% | 44.32 | 16.07 |
| 12/14 | 1,860 | 1,890 | 1,795 | 1,810 | -0.82% | 74,400 | 260億4794万 | -0.17% | 42.5 | 15.41 |
| 12/13 | 1,833 | 1,853 | 1,800 | 1,825 | +0.83% | 52,200 | 262億6381万 | +0.83% | 42.85 | 15.54 |
| 12/12 | 1,913 | 1,925 | 1,778 | 1,810 | -3.6% | 140,000 | 260億4794万 | +0.33% | 42.5 | 15.41 |
| 12/11 | 1,878 | 1,943 | 1,863 | 1,878 | 0% | 89,400 | 270億1935万 | +4.36% | 44.08 | 15.99 |
| 12/08 | 1,930 | 1,985 | 1,875 | 1,878 | -1.57% | 149,200 | 270億1935万 | +4.95% | 44.08 | 15.99 |
| 12/07 | 1,935 | 1,935 | 1,870 | 1,908 | -0.26% | 68,800 | 274億5108万 | +7.46% | 44.79 | 16.24 |
| 12/06 | 1,853 | 1,913 | 1,818 | 1,913 | +3.24% | 79,400 | 275億2303万 | +8.6% | 44.91 | 16.29 |
| 12/05 | 1,918 | 1,918 | 1,853 | 1,853 | -4.26% | 79,000 | 266億5957万 | +5.98% | 43.5 | 15.77 |
| 12/04 | 1,833 | 1,963 | 1,833 | 1,935 | +5.16% | 181,200 | 278億4684万 | +11.53% | 45.43 | 16.48 |
| 12/01 | 1,850 | 1,865 | 1,818 | 1,840 | -0.41% | 56,200 | 264億7968万 | +7.1% | 43.2 | 15.67 |
| 11/30 | 1,850 | 1,860 | 1,793 | 1,848 | +1.09% | 75,600 | 265億8761万 | +8.42% | 43.38 | 15.73 |
| 11/29 | 1,773 | 1,845 | 1,773 | 1,828 | +3.25% | 75,400 | 262億9979万 | +8.01% | 42.91 | 15.56 |
| 11/28 | 1,813 | 1,823 | 1,748 | 1,770 | -1.94% | 103,000 | 254億7230万 | +5.42% | 41.56 | 15.07 |
| 11/27 | 1,828 | 1,858 | 1,793 | 1,805 | -1.23% | 72,000 | 259億7599万 | +7.95% | 42.38 | 15.37 |
| 11/24 | 1,853 | 1,868 | 1,823 | 1,828 | -0.95% | 94,200 | 262億9979万 | +9.96% | 42.91 | 15.56 |
| 11/22 | 1,825 | 1,853 | 1,800 | 1,845 | +1.79% | 105,800 | 265億5163万 | +11.68% | 43.32 | 15.71 |
| 11/21 | 1,815 | 1,828 | 1,785 | 1,813 | +0.42% | 88,800 | 260億2541万 | +10.59% | 42.46 | 15.4 |
| 11/20 | 1,745 | 1,810 | 1,745 | 1,805 | +3.29% | 160,800 | 259億1772万 | +11.08% | 42.29 | 15.34 |
| 11/17 | 1,750 | 1,755 | 1,683 | 1,748 | -0.14% | 87,600 | 250億9209万 | +8.34% | 40.94 | 14.85 |
| 11/16 | 1,753 | 1,753 | 1,683 | 1,750 | -0.71% | 81,800 | 251億2799万 | +8.76% | 41 | 14.87 |
| 11/15 | 1,785 | 1,828 | 1,753 | 1,763 | +2.77% | 114,600 | 253億747万 | +9.81% | 41.29 | 14.97 |
| 11/14 | 1,803 | 1,815 | 1,693 | 1,715 | -2.97% | 158,400 | 246億2543万 | +7.05% | 40.18 | 14.57 |
| 11/13 | 1,765 | 1,835 | 1,758 | 1,768 | +4.12% | 196,400 | 253億7927万 | +10.47% | 41.41 | 15.02 |
| 11/10 | 1,708 | 1,708 | 1,660 | 1,698 | -0.59% | 71,000 | 243億7415万 | +6.23% | 39.77 | 14.42 |
| 11/09 | 1,735 | 1,735 | 1,698 | 1,708 | -1.01% | 62,400 | 245億1773万 | +7.05% | 40 | 14.51 |
| 11/08 | 1,740 | 1,760 | 1,713 | 1,725 | +3.14% | 133,600 | 247億6901万 | +8.15% | 40.41 | 14.66 |
| 11/07 | 1,693 | 1,698 | 1,660 | 1,673 | -1.18% | 36,400 | 240億1517万 | +4.86% | 39.18 | 14.21 |
| 11/06 | 1,665 | 1,718 | 1,645 | 1,693 | +4.96% | 123,000 | 243億235万 | +5.85% | 39.65 | 14.38 |
| 11/02 | 1,595 | 1,618 | 1,573 | 1,613 | +4.54% | 61,200 | 231億5364万 | +0.72% | 37.78 | 13.7 |
