株価チャート
2023/11/21～2024/04/18
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 |
| 04/18 | 1,002 | 1,011 | 996 | 999 | +0.5% | 17,600 | 96億5466万 | +1.22% | 9.4 | 0.61 |
| 04/17 | 990 | 1,003 | 987 | 994 | +0.4% | 19,500 | 96億634万 | +0.91% | 9.36 | 0.61 |
| 04/16 | 1,012 | 1,012 | 990 | 990 | -2.08% | 21,400 | 95億6768万 | +0.61% | 9.32 | 0.6 |
| 04/15 | 1,018 | 1,018 | 1,006 | 1,011 | -0.79% | 17,600 | 97億7063万 | +2.85% | 9.52 | 0.62 |
| 04/12 | 1,009 | 1,033 | 1,009 | 1,019 | +1.19% | 18,700 | 98億4794万 | +3.87% | 9.59 | 0.62 |
| 04/11 | 1,022 | 1,022 | 1,007 | 1,007 | -0.89% | 14,200 | 97億3197万 | +2.86% | 9.48 | 0.61 |
| 04/10 | 1,017 | 1,023 | 1,016 | 1,016 | +0.2% | 17,100 | 98億1895万 | +3.89% | 9.56 | 0.62 |
| 04/09 | 1,029 | 1,029 | 1,003 | 1,014 | -0.2% | 21,100 | 97億9962万 | +4% | 9.55 | 0.62 |
| 04/08 | 1,039 | 1,039 | 1,014 | 1,016 | -0.78% | 25,900 | 98億1895万 | +4.42% | 9.56 | 0.62 |
| 04/05 | 1,023 | 1,026 | 1,010 | 1,024 | +0.69% | 21,900 | 98億9627万 | +5.46% | 9.64 | 0.62 |
| 04/04 | 1,010 | 1,029 | 1,010 | 1,017 | +1.09% | 35,100 | 98億2862万 | +4.95% | 9.57 | 0.62 |
| 04/03 | 988 | 1,009 | 986 | 1,006 | +3.39% | 39,400 | 97億2231万 | +4.03% | 9.47 | 0.61 |
| 04/02 | 985 | 987 | 968 | 973 | +0.31% | 11,900 | 94億339万 | +0.83% | 9.16 | 0.59 |
| 04/01 | 984 | 989 | 970 | 970 | +0.83% | 25,100 | 93億7439万 | +0.62% | 9.13 | 0.59 |
| 03/29 | 978 | 978 | 962 | 962 | +0.63% | 19,300 | 92億9708万 | -0.21% | 9.06 | 0.59 |
| 03/28 | 978 | 978 | 956 | 956 | -0.73% | 15,500 | 92億3909万 | -0.73% | 9 | 0.58 |
| 03/27 | 970 | 970 | 955 | 963 | +0.52% | 14,200 | 93億674万 | 0% | 9.07 | 0.59 |
| 03/26 | 964 | 978 | 957 | 958 | -0.52% | 11,100 | 92億5842万 | -0.52% | 9.02 | 0.58 |
| 03/25 | 977 | 982 | 963 | 963 | -1.23% | 16,900 | 93億674万 | +0.1% | 9.07 | 0.59 |
| 03/22 | 987 | 991 | 975 | 975 | -1.22% | 22,400 | 94億2271万 | +1.46% | 9.18 | 0.59 |
| 03/21 | 970 | 995 | 970 | 987 | +1.75% | 35,600 | 95億3869万 | +2.81% | 9.29 | 0.6 |
| 03/19 | 968 | 975 | 968 | 970 | +0.41% | 6,700 | 93億7439万 | +1.46% | 9.13 | 0.59 |
| 03/18 | 970 | 974 | 965 | 966 | -0.41% | 11,600 | 93億3573万 | +1.36% | 9.09 | 0.59 |
| 03/15 | 957 | 974 | 955 | 970 | +1.57% | 17,300 | 93億7439万 | +2.11% | 9.13 | 0.59 |
| 03/14 | 954 | 962 | 954 | 955 | +0.1% | 10,300 | 92億2943万 | +0.84% | 8.99 | 0.58 |
| 03/13 | 962 | 963 | 950 | 954 | -1.04% | 4,800 | 92億1976万 | +1.06% | 8.98 | 0.58 |
| 03/12 | 944 | 964 | 944 | 964 | +1.37% | 16,000 | 93億1641万 | +2.34% | 9.08 | 0.59 |
| 03/11 | 970 | 971 | 950 | 951 | -2.06% | 15,200 | 91億9077万 | +1.28% | 8.95 | 0.58 |
| 03/08 | 962 | 979 | 954 | 971 | +0.83% | 14,700 | 93億8406万 | +3.63% | 9.14 | 0.59 |
| 03/07 | 985 | 985 | 960 | 963 | -1.43% | 14,100 | 93億674万 | +3.1% | 9.07 | 0.59 |
| 03/06 | 960 | 983 | 958 | 977 | +1.98% | 25,600 | 94億4204万 | +4.94% | 9.2 | 0.6 |
| 03/05 | 957 | 964 | 956 | 958 | +0.1% | 8,600 | 92億5842万 | +3.23% | 9.02 | 0.58 |
| 03/04 | 971 | 971 | 950 | 957 | -1.44% | 24,800 | 92億4876万 | +3.35% | 9.01 | 0.58 |
| 03/01 | 970 | 973 | 969 | 971 | +0.31% | 15,300 | 93億8406万 | +5.2% | 9.14 | 0.59 |
| 02/29 | 955 | 973 | 955 | 968 | +0.73% | 20,900 | 93億5506万 | +5.22% | 9.11 | 0.59 |
| 02/28 | 963 | 964 | 956 | 961 | +0.42% | 13,400 | 92億8741万 | +4.8% | 9.05 | 0.59 |
| 02/27 | 954 | 963 | 954 | 957 | -0.1% | 7,600 | 92億4876万 | +4.7% | 9.01 | 0.58 |
| 02/26 | 952 | 967 | 951 | 958 | +0.42% | 26,800 | 92億5842万 | +5.04% | 9.02 | 0.58 |
| 02/22 | 955 | 955 | 945 | 954 | +0.32% | 12,000 | 92億1976万 | +4.95% | 8.98 | 0.58 |
| 02/21 | 944 | 955 | 942 | 951 | +0.21% | 7,100 | 91億9077万 | +4.97% | 8.95 | 0.58 |
| 02/20 | 957 | 957 | 940 | 949 | -0.84% | 25,800 | 91億7144万 | +4.98% | 8.93 | 0.58 |
| 02/19 | 948 | 958 | 948 | 957 | +1.59% | 31,900 | 92億4876万 | +6.1% | 9.01 | 0.58 |
| 02/16 | 935 | 948 | 933 | 942 | +0.21% | 36,000 | 91億379万 | +4.67% | 8.87 | 0.57 |
| 02/15 | 948 | 948 | 933 | 940 | -0.84% | 56,300 | 90億8446万 | +4.68% | 8.85 | 0.57 |
| 02/14 | 888 | 957 | 887 | 948 | +6.28% | 148,000 | 91億6178万 | +5.8% | 8.92 | 0.58 |
| 02/13 | 888 | 892 | 888 | 892 | +0.45% | 11,400 | 86億2057万 | -0.22% | 8.4 | 0.54 |
| 02/09 | 891 | 891 | 888 | 888 | -0.22% | 8,600 | 85億8192万 | -0.67% | 8.36 | 0.54 |
| 02/08 | 889 | 892 | 888 | 890 | -0.11% | 10,200 | 86億125万 | -0.56% | 8.38 | 0.54 |
| 02/07 | 891 | 892 | 886 | 891 | 0% | 16,500 | 86億1091万 | -0.45% | 8.39 | 0.54 |
| 02/06 | 900 | 900 | 891 | 891 | -0.67% | 8,800 | 86億1091万 | -0.45% | 8.39 | 0.54 |
| 02/05 | 896 | 898 | 894 | 897 | +0.22% | 10,500 | 86億6890万 | +0.22% | 8.44 | 0.55 |
| 02/02 | 897 | 898 | 892 | 895 | 0% | 8,200 | 86億4957万 | -0.11% | 8.43 | 0.55 |
| 02/01 | 900 | 900 | 895 | 895 | 0% | 7,200 | 86億4957万 | -0.11% | 8.43 | 0.55 |
| 01/31 | 898 | 901 | 891 | 895 | +0.67% | 12,300 | 86億4957万 | -0.11% | 8.43 | 0.55 |
| 01/30 | 902 | 904 | 889 | 889 | -1.77% | 71,400 | 85億9158万 | -0.78% | 8.37 | 0.54 |
| 01/29 | 902 | 905 | 900 | 905 | +0.67% | 7,700 | 87億4621万 | +0.89% | 8.52 | 0.55 |
| 01/26 | 900 | 902 | 897 | 899 | 0% | 12,500 | 86億8822万 | +0.22% | 8.46 | 0.55 |
| 01/25 | 895 | 900 | 894 | 899 | +0.56% | 14,300 | 86億8822万 | +0.22% | 8.46 | 0.55 |
| 01/24 | 891 | 894 | 890 | 894 | +0.34% | 10,500 | 86億3990万 | -0.45% | 8.42 | 0.54 |
| 01/23 | 890 | 894 | 890 | 891 | -0.11% | 13,100 | 86億1091万 | -0.78% | 8.39 | 0.54 |
| 01/22 | 889 | 894 | 889 | 892 | +0.45% | 12,500 | 86億2057万 | -0.78% | 8.4 | 0.54 |
| 01/19 | 890 | 893 | 888 | 888 | -0.34% | 14,400 | 85億8192万 | -1.33% | 8.36 | 0.54 |
| 01/18 | 893 | 895 | 890 | 891 | 0% | 18,100 | 86億1091万 | -1.11% | 8.39 | 0.54 |
| 01/17 | 897 | 900 | 891 | 891 | -0.67% | 14,900 | 86億1091万 | -1.11% | 8.39 | 0.54 |
| 01/16 | 895 | 897 | 893 | 897 | +0.45% | 13,700 | 86億6890万 | -0.66% | 8.44 | 0.55 |
| 01/15 | 894 | 896 | 892 | 893 | -0.22% | 12,600 | 86億3024万 | -1.22% | 8.41 | 0.54 |
| 01/12 | 893 | 900 | 891 | 895 | -0.22% | 16,200 | 86億4957万 | -1.1% | 8.43 | 0.55 |
| 01/11 | 900 | 900 | 897 | 897 | -0.11% | 9,500 | 86億6890万 | -0.88% | 8.44 | 0.55 |
| 01/10 | 900 | 901 | 898 | 898 | +0.11% | 8,100 | 86億7856万 | -0.88% | 8.45 | 0.55 |
| 01/09 | 894 | 900 | 894 | 897 | +0.11% | 13,600 | 86億6890万 | -1.1% | 8.44 | 0.55 |
| 01/05 | 898 | 899 | 894 | 896 | -0.22% | 6,900 | 86億5923万 | -1.21% | 8.44 | 0.55 |
| 01/04 | 888 | 899 | 888 | 898 | +0.67% | 8,000 | 86億7856万 | -1.1% | 8.45 | 0.55 |
| 2023 |
| 12/29 | 885 | 892 | 885 | 892 | +0.22% | 10,500 | 86億2057万 | -1.87% | 52.72 | 0.54 |
| 12/28 | 890 | 894 | 890 | 890 | -1.87% | 12,500 | 86億125万 | -2.09% | 52.6 | 0.54 |
| 12/27 | 895 | 909 | 895 | 907 | +0.33% | 17,600 | 87億6554万 | -0.22% | 53.61 | 0.55 |
| 12/26 | 898 | 904 | 898 | 904 | +0.33% | 11,600 | 87億3655万 | -0.55% | 53.43 | 0.55 |
| 12/25 | 907 | 908 | 900 | 901 | -0.22% | 10,500 | 87億755万 | -0.77% | 53.25 | 0.55 |
| 12/22 | 908 | 908 | 901 | 903 | -0.11% | 6,400 | 87億2688万 | -0.55% | 53.37 | 0.55 |
| 12/21 | 903 | 907 | 902 | 904 | -0.22% | 3,800 | 87億3655万 | -0.33% | 53.43 | 0.55 |
| 12/20 | 907 | 910 | 900 | 906 | -0.11% | 9,000 | 87億5588万 | -0.11% | 53.55 | 0.55 |
| 12/19 | 900 | 907 | 900 | 907 | +0.67% | 4,000 | 87億6554万 | +0.11% | 53.61 | 0.55 |
| 12/18 | 902 | 906 | 900 | 901 | -0.55% | 5,300 | 87億755万 | -0.44% | 53.25 | 0.55 |
| 12/15 | 905 | 910 | 903 | 906 | +0.11% | 8,300 | 87億5588万 | +0.22% | 53.55 | 0.55 |
| 12/14 | 913 | 913 | 904 | 905 | -0.88% | 4,900 | 87億4621万 | +0.22% | 53.49 | 0.55 |
| 12/13 | 914 | 914 | 908 | 913 | +0.33% | 4,300 | 88億2353万 | +1.22% | 53.96 | 0.56 |
| 12/12 | 913 | 915 | 910 | 910 | -0.33% | 4,300 | 87億9453万 | +1% | 53.79 | 0.55 |
| 12/11 | 919 | 919 | 908 | 913 | +0.22% | 6,900 | 88億2353万 | +1.44% | 53.96 | 0.56 |
| 12/08 | 921 | 923 | 908 | 911 | -1.09% | 19,000 | 88億420万 | +1.33% | 53.85 | 0.55 |
| 12/07 | 924 | 924 | 919 | 921 | -0.11% | 7,300 | 89億84万 | +2.56% | 54.44 | 0.56 |
| 12/06 | 920 | 922 | 917 | 922 | +0.55% | 9,600 | 89億1050万 | +2.79% | 54.5 | 0.56 |
| 12/05 | 917 | 922 | 917 | 917 | 0% | 10,300 | 88億6218万 | +2.34% | 54.2 | 0.56 |
| 12/04 | 919 | 919 | 916 | 917 | 0% | 12,600 | 88億6218万 | +2.34% | 54.2 | 0.56 |
| 12/01 | 912 | 918 | 911 | 917 | +0.33% | 5,800 | 88億6218万 | +2.46% | 54.2 | 0.56 |
| 11/30 | 912 | 918 | 910 | 914 | +0.22% | 4,800 | 88億3319万 | +2.12% | 54.02 | 0.56 |
| 11/29 | 920 | 920 | 911 | 912 | +0.11% | 9,300 | 88億1386万 | +1.9% | 53.9 | 0.56 |
| 11/28 | 916 | 918 | 910 | 911 | -0.11% | 9,800 | 88億420万 | +1.9% | 53.85 | 0.55 |
| 11/27 | 910 | 919 | 910 | 912 | +0.77% | 19,200 | 88億1386万 | +2.01% | 53.9 | 0.56 |
| 11/24 | 897 | 908 | 896 | 905 | +1.12% | 37,600 | 87億4621万 | +1.23% | 53.49 | 0.55 |
| 11/22 | 890 | 896 | 890 | 895 | -0.33% | 6,500 | 86億4957万 | 0% | 52.9 | 0.55 |
| 11/21 | 890 | 899 | 888 | 898 | +0.9% | 19,500 | 86億7856万 | +0.34% | 53.08 | 0.55 |
