株価チャート
2023/10/17～2024/03/14
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 |
| 03/14 | 1,200 | 1,227 | 1,192 | 1,227 | +1.91% | 156,400 | 1276億6052万 | +4.25% | 9.23 | 0.69 |
| 03/13 | 1,210 | 1,222 | 1,190 | 1,204 | +0.33% | 157,400 | 1252億6753万 | +2.29% | 9.06 | 0.68 |
| 03/12 | 1,190 | 1,204 | 1,171 | 1,200 | +0.84% | 140,200 | 1248億5136万 | +1.78% | 9.03 | 0.68 |
| 03/11 | 1,208 | 1,215 | 1,179 | 1,190 | -3.33% | 257,800 | 1238億1093万 | +0.85% | 8.95 | 0.67 |
| 03/08 | 1,225 | 1,255 | 1,216 | 1,231 | +0.16% | 269,000 | 1280億7669万 | +4.06% | 9.26 | 0.69 |
| 03/07 | 1,276 | 1,276 | 1,217 | 1,229 | -2.61% | 208,100 | 1278億6860万 | +3.71% | 9.25 | 0.69 |
| 03/06 | 1,233 | 1,269 | 1,226 | 1,262 | -0.08% | 221,400 | 1313億202万 | +6.86% | 9.49 | 0.71 |
| 03/05 | 1,220 | 1,264 | 1,217 | 1,263 | +2.93% | 172,900 | 1314億606万 | +7.22% | 9.5 | 0.71 |
| 03/04 | 1,280 | 1,280 | 1,218 | 1,227 | -3.31% | 262,000 | 1276億6052万 | +4.6% | 9.23 | 0.69 |
| 03/01 | 1,253 | 1,277 | 1,233 | 1,269 | +0.63% | 344,400 | 1320億3032万 | +8.46% | 9.55 | 0.71 |
| 02/29 | 1,181 | 1,266 | 1,176 | 1,261 | +7.87% | 624,000 | 1311億9797万 | +8.15% | 9.49 | 0.71 |
| 02/28 | 1,142 | 1,171 | 1,142 | 1,169 | +2.27% | 181,800 | 1216億2604万 | +0.52% | 8.8 | 0.66 |
| 02/27 | 1,157 | 1,179 | 1,138 | 1,143 | -0.17% | 264,100 | 1189億2092万 | -1.72% | 8.6 | 0.64 |
| 02/26 | 1,121 | 1,146 | 1,121 | 1,145 | +3.25% | 221,700 | 1191億2901万 | -1.63% | 8.61 | 0.65 |
| 02/22 | 1,118 | 1,123 | 1,102 | 1,109 | +0.27% | 136,500 | 1153億8347万 | -4.73% | 8.34 | 0.62 |
| 02/21 | 1,094 | 1,115 | 1,093 | 1,106 | +0.91% | 194,600 | 1150億7134万 | -5.06% | 8.32 | 0.62 |
| 02/20 | 1,110 | 1,121 | 1,096 | 1,096 | -1.7% | 231,700 | 1140億3091万 | -6.08% | 8.25 | 0.62 |
| 02/19 | 1,094 | 1,120 | 1,090 | 1,115 | +1.83% | 210,600 | 1160億772万 | -4.62% | 8.39 | 0.63 |
| 02/16 | 1,096 | 1,109 | 1,088 | 1,095 | +0.55% | 225,400 | 1139億2687万 | -6.33% | 8.24 | 0.62 |
| 02/15 | 1,119 | 1,119 | 1,087 | 1,089 | -2.07% | 249,300 | 1133億261万 | -6.92% | 8.19 | 0.61 |
| 02/14 | 1,134 | 1,134 | 1,086 | 1,112 | -3.47% | 333,400 | 1156億9560万 | -5.04% | 8.37 | 0.63 |
| 02/13 | 1,149 | 1,161 | 1,128 | 1,152 | +0.44% | 270,600 | 1198億5731万 | -1.62% | 8.67 | 0.65 |
| 02/09 | 1,167 | 1,171 | 1,144 | 1,147 | -2.63% | 258,000 | 1193億3709万 | -1.88% | 8.63 | 0.65 |
| 02/08 | 1,200 | 1,201 | 1,167 | 1,178 | -2% | 299,700 | 1225億6242万 | +1.03% | 8.86 | 0.66 |
| 02/07 | 1,209 | 1,230 | 1,195 | 1,202 | -1.56% | 268,400 | 1250億5945万 | +3.53% | 9.04 | 0.68 |
| 02/06 | 1,249 | 1,251 | 1,218 | 1,221 | -2.94% | 272,200 | 1270億3626万 | +5.71% | 9.19 | 0.69 |
| 02/05 | 1,231 | 1,264 | 1,231 | 1,258 | +2.28% | 409,300 | 1308億8584万 | +9.68% | 9.46 | 0.71 |
| 02/02 | 1,266 | 1,276 | 1,230 | 1,230 | -2.38% | 360,300 | 1279億7265万 | +8.18% | 9.25 | 0.69 |
| 02/01 | 1,251 | 1,270 | 1,218 | 1,260 | -1.49% | 629,900 | 1310億9393万 | +11.6% | 9.48 | 0.71 |
| 01/31 | 1,156 | 1,330 | 1,155 | 1,279 | +11.31% | 1,627,600 | 1330億7074万 | +14.3% | 9.62 | 0.72 |
| 01/30 | 1,168 | 1,168 | 1,149 | 1,149 | -1.63% | 125,900 | 1195億4518万 | +3.61% | 8.64 | 0.65 |
| 01/29 | 1,148 | 1,168 | 1,148 | 1,168 | +2.64% | 102,900 | 1215億2199万 | +5.8% | 8.79 | 0.66 |
| 01/26 | 1,165 | 1,166 | 1,136 | 1,138 | -2.74% | 164,100 | 1184億71万 | +3.64% | 8.56 | 0.64 |
| 01/25 | 1,154 | 1,177 | 1,153 | 1,170 | +0.09% | 159,600 | 1217億3008万 | +7.14% | 8.8 | 0.66 |
| 01/24 | 1,169 | 1,173 | 1,155 | 1,169 | -0.6% | 141,400 | 1216億2604万 | +7.74% | 8.8 | 0.66 |
| 01/23 | 1,187 | 1,187 | 1,169 | 1,176 | -0.25% | 180,900 | 1223億5433万 | +9.09% | 8.85 | 0.66 |
| 01/22 | 1,153 | 1,183 | 1,153 | 1,179 | +2.7% | 173,800 | 1226億6646万 | +9.98% | 8.87 | 0.66 |
| 01/19 | 1,166 | 1,166 | 1,142 | 1,148 | -0.43% | 161,700 | 1194億4114万 | +7.89% | 8.64 | 0.65 |
| 01/18 | 1,130 | 1,162 | 1,129 | 1,153 | +1.59% | 176,400 | 1199億6135万 | +8.88% | 8.67 | 0.65 |
| 01/17 | 1,160 | 1,164 | 1,135 | 1,135 | -0.87% | 146,400 | 1180億8858万 | +7.89% | 8.54 | 0.64 |
| 01/16 | 1,153 | 1,153 | 1,137 | 1,145 | -0.78% | 150,200 | 1191億2901万 | +9.26% | 8.61 | 0.65 |
| 01/15 | 1,140 | 1,166 | 1,132 | 1,154 | +2.21% | 178,200 | 1200億6539万 | +10.54% | 8.68 | 0.65 |
| 01/12 | 1,130 | 1,134 | 1,107 | 1,129 | +0.71% | 181,900 | 1174億6432万 | +8.66% | 8.49 | 0.64 |
| 01/11 | 1,121 | 1,145 | 1,120 | 1,121 | +1.08% | 293,800 | 1166億3198万 | +8.2% | 8.43 | 0.63 |
| 01/10 | 1,100 | 1,116 | 1,100 | 1,109 | +1.09% | 137,300 | 1153億8347万 | +7.36% | 8.34 | 0.62 |
| 01/09 | 1,115 | 1,115 | 1,086 | 1,097 | -0.09% | 140,900 | 1141億3495万 | +6.5% | 8.25 | 0.62 |
| 01/05 | 1,094 | 1,112 | 1,090 | 1,098 | +0.55% | 132,000 | 1142億3900万 | +6.81% | 8.26 | 0.62 |
| 01/04 | 1,056 | 1,093 | 1,034 | 1,092 | +3.41% | 214,500 | 1136億1474万 | +6.43% | 8.22 | 0.62 |
| 2023 |
| 12/29 | 1,030 | 1,057 | 1,030 | 1,056 | +2.62% | 176,900 | 1098億6920万 | +3.13% | 7.94 | 0.59 |
| 12/28 | 1,021 | 1,029 | 1,017 | 1,029 | +0.49% | 59,600 | 1070億6004万 | +0.68% | 7.74 | 0.58 |
| 12/27 | 1,021 | 1,027 | 1,017 | 1,024 | +0.59% | 138,200 | 1065億3983万 | +0.29% | 7.7 | 0.58 |
| 12/26 | 1,026 | 1,028 | 1,011 | 1,018 | 0% | 81,100 | 1059億1557万 | -0.2% | 7.66 | 0.57 |
| 12/25 | 1,037 | 1,038 | 1,008 | 1,018 | -0.78% | 67,000 | 1059億1557万 | -0.2% | 7.66 | 0.57 |
| 12/22 | 1,020 | 1,029 | 1,016 | 1,026 | +1.38% | 85,800 | 1067億4791万 | +0.59% | 7.72 | 0.58 |
| 12/21 | 1,008 | 1,024 | 1,008 | 1,012 | -1.84% | 108,700 | 1052億9131万 | -0.78% | 7.61 | 0.57 |
| 12/20 | 1,014 | 1,036 | 1,011 | 1,031 | +1.78% | 181,400 | 1072億6813万 | +0.88% | 7.76 | 0.58 |
| 12/19 | 1,002 | 1,019 | 990 | 1,013 | +1.1% | 130,600 | 1053億9536万 | -0.88% | 7.62 | 0.57 |
| 12/18 | 991 | 1,004 | 983 | 1,002 | +0.2% | 135,600 | 1042億5089万 | -2.05% | 7.54 | 0.56 |
| 12/15 | 998 | 1,006 | 996 | 1,000 | +1.32% | 222,000 | 1040億4280万 | -2.25% | 7.52 | 0.56 |
| 12/14 | 1,005 | 1,005 | 972 | 987 | -2.76% | 262,100 | 1026億9024万 | -3.52% | 7.43 | 0.56 |
| 12/13 | 998 | 1,030 | 998 | 1,015 | +2.11% | 292,500 | 1056億344万 | -0.68% | 7.64 | 0.57 |
| 12/12 | 1,020 | 1,020 | 988 | 994 | -1.29% | 92,500 | 1034億1854万 | -2.64% | 7.48 | 0.56 |
| 12/11 | 1,000 | 1,014 | 986 | 1,007 | +2.65% | 186,900 | 1047億7110万 | -1.37% | 7.58 | 0.57 |
| 12/08 | 1,015 | 1,018 | 979 | 981 | -4.76% | 277,900 | 1020億6599万 | -3.73% | 7.38 | 0.55 |
| 12/07 | 1,051 | 1,052 | 1,029 | 1,030 | -3.1% | 124,700 | 1071億6409万 | +0.98% | 7.75 | 0.58 |
| 12/06 | 1,028 | 1,063 | 1,028 | 1,063 | +3.3% | 166,400 | 1105億9750万 | +4.63% | 8 | 0.6 |
| 12/05 | 1,030 | 1,055 | 1,029 | 1,029 | -1.34% | 172,700 | 1070億6004万 | +1.58% | 7.74 | 0.58 |
| 12/04 | 1,049 | 1,049 | 1,027 | 1,043 | -1.23% | 156,900 | 1085億1664万 | +2.96% | 7.85 | 0.59 |
| 12/01 | 1,056 | 1,065 | 1,046 | 1,056 | +2.13% | 174,000 | 1098億6920万 | +4.45% | 7.94 | 0.59 |
| 11/30 | 1,023 | 1,038 | 1,017 | 1,034 | -0.77% | 198,900 | 1075億8026万 | +2.48% | 7.78 | 0.58 |
| 11/29 | 1,048 | 1,050 | 1,032 | 1,042 | -1.42% | 173,500 | 1084億1260万 | +3.37% | 7.84 | 0.59 |
| 11/28 | 1,027 | 1,060 | 1,027 | 1,057 | +2.52% | 307,400 | 1099億7324万 | +4.97% | 7.95 | 0.6 |
| 11/27 | 1,025 | 1,037 | 1,013 | 1,031 | +1.38% | 131,900 | 1072億6813万 | +2.59% | 7.76 | 0.58 |
| 11/24 | 1,022 | 1,022 | 1,006 | 1,017 | +2.42% | 131,600 | 1058億1153万 | +1.19% | 7.65 | 0.57 |
| 11/22 | 990 | 1,015 | 984 | 993 | -0.7% | 124,300 | 1033億1450万 | -1.29% | 7.47 | 0.56 |
| 11/21 | 1,005 | 1,009 | 987 | 1,000 | -0.89% | 156,700 | 1040億4280万 | -0.7% | 7.52 | 0.56 |
| 11/20 | 1,040 | 1,049 | 1,008 | 1,009 | -2.61% | 210,400 | 1049億7919万 | +0.1% | 7.59 | 0.57 |
| 11/17 | 1,024 | 1,036 | 1,013 | 1,036 | +0.88% | 179,100 | 1077億8834万 | +2.68% | 7.79 | 0.58 |
| 11/16 | 1,037 | 1,046 | 1,012 | 1,027 | -2% | 180,900 | 1068億5196万 | +1.68% | 7.73 | 0.58 |
| 11/15 | 1,058 | 1,068 | 1,039 | 1,048 | +0.19% | 228,800 | 1090億3686万 | +3.66% | 7.88 | 0.59 |
| 11/14 | 1,017 | 1,053 | 1,017 | 1,046 | +2.15% | 264,900 | 1088億2877万 | +3.46% | 7.87 | 0.59 |
| 11/13 | 1,030 | 1,058 | 1,014 | 1,024 | +1.49% | 319,300 | 1065億3983万 | +1.29% | 7.7 | 0.58 |
| 11/10 | 982 | 1,012 | 968 | 1,009 | +1.61% | 186,400 | 1049億7919万 | -0.2% | 7.59 | 0.57 |
| 11/09 | 959 | 1,000 | 959 | 993 | +3.87% | 174,900 | 1033億1450万 | -1.68% | 7.47 | 0.56 |
| 11/08 | 991 | 997 | 951 | 956 | -3.34% | 255,300 | 994億6492万 | -5.63% | 7.19 | 0.54 |
| 11/07 | 995 | 1,006 | 981 | 989 | -0.7% | 229,300 | 1028億9833万 | -2.94% | 7.44 | 0.56 |
| 11/06 | 980 | 999 | 972 | 996 | +3.21% | 231,000 | 1036億2663万 | -2.73% | 7.49 | 0.56 |
| 11/02 | 1,025 | 1,029 | 963 | 965 | -4.36% | 341,100 | 1004億130万 | -6.31% | 7.26 | 0.54 |
| 11/01 | 950 | 1,015 | 936 | 1,009 | +7.91% | 573,900 | 1049億7919万 | -2.7% | 7.59 | 0.57 |
| 10/31 | 1,013 | 1,031 | 932 | 935 | -4.88% | 808,100 | 972億8002万 | -10.35% | 7.03 | 0.53 |
| 10/30 | 1,025 | 1,025 | 973 | 983 | -4.66% | 1,062,300 | 1022億7407万 | -6.56% | 7.4 | 0.55 |
| 10/27 | 994 | 1,031 | 994 | 1,031 | +4.04% | 281,300 | 1072億6813万 | -2.55% | 7.76 | 0.58 |
| 10/26 | 994 | 1,007 | 983 | 991 | -0.9% | 267,400 | 1031億642万 | -6.69% | 7.46 | 0.56 |
| 10/25 | 1,018 | 1,037 | 998 | 1,000 | -1.38% | 174,000 | 1040億4280万 | -6.45% | 7.52 | 0.56 |
| 10/24 | 1,005 | 1,023 | 976 | 1,014 | +0.9% | 225,300 | 1054億9940万 | -5.76% | 7.63 | 0.57 |
| 10/23 | 1,015 | 1,021 | 999 | 1,005 | -1.18% | 177,300 | 1045億6302万 | -7.03% | 7.56 | 0.57 |
| 10/20 | 1,020 | 1,022 | 992 | 1,017 | -0.68% | 170,800 | 1058億1153万 | -6.35% | 7.65 | 0.57 |
| 10/19 | 1,026 | 1,033 | 1,015 | 1,024 | -2.01% | 162,100 | 1065億3983万 | -6.06% | 7.7 | 0.58 |
| 10/18 | 1,029 | 1,046 | 1,027 | 1,045 | +2.15% | 177,100 | 1087億2473万 | -4.48% | 7.86 | 0.59 |
| 10/17 | 1,035 | 1,046 | 1,010 | 1,023 | +0.39% | 146,800 | 1064億3579万 | -6.66% | 7.7 | 0.58 |
