株価チャート
2023/10/11～2024/03/08
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 |
| 03/08 | 1,361 | 1,391 | 1,361 | 1,384 | +1.39% | 32,100 | 107億6475万 | +3.36% | 3.93 | 0.56 |
| 03/07 | 1,356 | 1,370 | 1,347 | 1,365 | +0.59% | 21,300 | 106億1697万 | +1.94% | 3.87 | 0.55 |
| 03/06 | 1,320 | 1,362 | 1,320 | 1,357 | +2.8% | 18,700 | 105億5474万 | +1.42% | 3.85 | 0.55 |
| 03/05 | 1,327 | 1,328 | 1,311 | 1,320 | -0.75% | 18,700 | 102億6696万 | -1.27% | 3.75 | 0.53 |
| 03/04 | 1,331 | 1,337 | 1,321 | 1,330 | -0.23% | 13,800 | 103億4474万 | -0.52% | 3.78 | 0.54 |
| 03/01 | 1,332 | 1,335 | 1,323 | 1,333 | 0% | 13,400 | 103億6807万 | -0.3% | 3.78 | 0.54 |
| 02/29 | 1,336 | 1,338 | 1,325 | 1,333 | -0.45% | 7,100 | 103億6807万 | -0.22% | 3.78 | 0.54 |
| 02/28 | 1,334 | 1,342 | 1,331 | 1,339 | +0.83% | 7,400 | 104億1474万 | +0.3% | 3.8 | 0.54 |
| 02/27 | 1,334 | 1,346 | 1,328 | 1,328 | -0.67% | 7,200 | 103億2918万 | -0.45% | 3.77 | 0.54 |
| 02/26 | 1,341 | 1,346 | 1,334 | 1,337 | -0.82% | 12,300 | 103億9918万 | +0.38% | 3.8 | 0.54 |
| 02/22 | 1,344 | 1,348 | 1,332 | 1,348 | +0.67% | 12,000 | 104億8474万 | +1.28% | 3.83 | 0.55 |
| 02/21 | 1,339 | 1,344 | 1,324 | 1,339 | +0.3% | 11,000 | 104億1474万 | +0.68% | 3.8 | 0.54 |
| 02/20 | 1,336 | 1,345 | 1,333 | 1,335 | -0.45% | 8,000 | 103億8363万 | +0.53% | 3.79 | 0.54 |
| 02/19 | 1,313 | 1,342 | 1,302 | 1,341 | +2.68% | 20,500 | 104億3029万 | +0.98% | 3.81 | 0.54 |
| 02/16 | 1,292 | 1,317 | 1,292 | 1,306 | +1.4% | 21,000 | 101億5806万 | -1.58% | 3.71 | 0.53 |
| 02/15 | 1,312 | 1,320 | 1,283 | 1,288 | -1.53% | 28,200 | 100億1806万 | -2.94% | 3.66 | 0.52 |
| 02/14 | 1,321 | 1,327 | 1,306 | 1,308 | -1.58% | 16,500 | 101億7362万 | -1.58% | 3.71 | 0.53 |
| 02/13 | 1,311 | 1,336 | 1,302 | 1,329 | +2.07% | 34,900 | 103億3696万 | -0.08% | 3.77 | 0.54 |
| 02/09 | 1,343 | 1,348 | 1,302 | 1,302 | -5.58% | 102,500 | 101億2695万 | -2.11% | 3.7 | 0.53 |
| 02/08 | 1,384 | 1,388 | 1,347 | 1,379 | -0.43% | 54,400 | 107億2586万 | +3.76% | 3.91 | 0.56 |
| 02/07 | 1,349 | 1,385 | 1,349 | 1,385 | +2.67% | 20,000 | 107億7253万 | +4.61% | 3.93 | 0.56 |
| 02/06 | 1,339 | 1,371 | 1,337 | 1,349 | +0.75% | 15,100 | 104億9252万 | +2.35% | 3.83 | 0.55 |
| 02/05 | 1,358 | 1,358 | 1,339 | 1,339 | -1.4% | 16,200 | 104億1474万 | +1.9% | 3.8 | 0.54 |
| 02/02 | 1,362 | 1,373 | 1,340 | 1,358 | +0.37% | 22,700 | 105億6252万 | +3.66% | 3.85 | 0.55 |
| 02/01 | 1,360 | 1,370 | 1,344 | 1,353 | -1.81% | 19,300 | 105億2363万 | +3.6% | 3.84 | 0.55 |
| 01/31 | 1,327 | 1,387 | 1,327 | 1,378 | +3.77% | 43,200 | 107億1808万 | +5.67% | 3.91 | 0.56 |
| 01/30 | 1,333 | 1,352 | 1,327 | 1,328 | -0.3% | 55,500 | 103億2918万 | +2.23% | 3.77 | 0.54 |
| 01/29 | 1,323 | 1,332 | 1,316 | 1,332 | +0.99% | 10,200 | 103億6029万 | +2.78% | 3.78 | 0.54 |
| 01/26 | 1,329 | 1,335 | 1,311 | 1,319 | -0.75% | 12,500 | 102億5918万 | +2.01% | 3.74 | 0.53 |
| 01/25 | 1,319 | 1,335 | 1,315 | 1,329 | +0.76% | 25,300 | 103億3696万 | +2.94% | 3.77 | 0.54 |
| 01/24 | 1,317 | 1,319 | 1,308 | 1,319 | +0.76% | 10,600 | 102億5918万 | +2.41% | 3.74 | 0.53 |
| 01/23 | 1,307 | 1,317 | 1,304 | 1,309 | +0.15% | 13,100 | 101億8140万 | +1.95% | 3.72 | 0.53 |
| 01/22 | 1,300 | 1,310 | 1,300 | 1,307 | +1% | 9,900 | 101億6584万 | +1.95% | 3.71 | 0.53 |
| 01/19 | 1,310 | 1,317 | 1,294 | 1,294 | -1.3% | 14,800 | 100億6473万 | +1.17% | 3.67 | 0.52 |
| 01/18 | 1,300 | 1,325 | 1,300 | 1,311 | +0.54% | 17,500 | 101億9695万 | +2.66% | 3.72 | 0.53 |
| 01/17 | 1,305 | 1,330 | 1,304 | 1,304 | -0.08% | 19,000 | 101億4251万 | +2.35% | 3.7 | 0.53 |
| 01/16 | 1,322 | 1,322 | 1,303 | 1,305 | -1.29% | 17,900 | 101億5029万 | +2.59% | 3.7 | 0.53 |
| 01/15 | 1,302 | 1,334 | 1,302 | 1,322 | +0.69% | 21,100 | 102億8251万 | +4.01% | 3.75 | 0.53 |
| 01/12 | 1,321 | 1,328 | 1,307 | 1,313 | +0.15% | 15,700 | 102億1251万 | +3.55% | 3.73 | 0.53 |
| 01/11 | 1,338 | 1,338 | 1,311 | 1,311 | -2.02% | 20,900 | 101億9695万 | +3.55% | 3.72 | 0.53 |
| 01/10 | 1,328 | 1,342 | 1,325 | 1,338 | +0.75% | 16,200 | 104億696万 | +5.94% | 3.8 | 0.54 |
| 01/09 | 1,350 | 1,359 | 1,313 | 1,328 | -0.75% | 32,500 | 103億2918万 | +5.4% | 3.77 | 0.54 |
| 01/05 | 1,271 | 1,338 | 1,270 | 1,338 | +4.69% | 53,800 | 104億696万 | +6.44% | 3.8 | 0.54 |
| 01/04 | 1,253 | 1,284 | 1,248 | 1,278 | +2.73% | 20,900 | 99億4028万 | +1.91% | 3.63 | 0.52 |
| 2023 |
| 12/29 | 1,241 | 1,252 | 1,238 | 1,244 | -0.08% | 14,900 | 96億7583万 | -0.72% | 3.53 | 0.53 |
| 12/28 | 1,241 | 1,253 | 1,237 | 1,245 | -0.16% | 7,600 | 96億8361万 | -0.72% | 3.53 | 0.53 |
| 12/27 | 1,250 | 1,257 | 1,240 | 1,247 | -0.16% | 12,900 | 96億9916万 | -0.64% | 3.54 | 0.53 |
| 12/26 | 1,264 | 1,264 | 1,239 | 1,249 | -0.79% | 8,500 | 97億1472万 | -0.4% | 3.55 | 0.53 |
| 12/25 | 1,293 | 1,293 | 1,250 | 1,259 | -2.33% | 19,200 | 97億9250万 | +0.56% | 3.57 | 0.53 |
| 12/22 | 1,260 | 1,289 | 1,260 | 1,289 | +2.3% | 43,700 | 100億2584万 | +3.12% | 3.66 | 0.54 |
| 12/21 | 1,251 | 1,279 | 1,251 | 1,260 | +0.32% | 21,700 | 98億28万 | +1.12% | 3.58 | 0.53 |
| 12/20 | 1,262 | 1,264 | 1,252 | 1,256 | +0.16% | 8,600 | 97億6916万 | +1.13% | 3.57 | 0.53 |
| 12/19 | 1,269 | 1,269 | 1,245 | 1,254 | -0.4% | 23,800 | 97億5361万 | +1.29% | 3.56 | 0.53 |
| 12/18 | 1,255 | 1,269 | 1,248 | 1,259 | -0.16% | 22,200 | 97億9250万 | +2.03% | 3.57 | 0.53 |
| 12/15 | 1,224 | 1,261 | 1,224 | 1,261 | +2.94% | 21,400 | 98億805万 | +2.52% | 3.58 | 0.53 |
| 12/14 | 1,257 | 1,257 | 1,220 | 1,225 | -1.92% | 16,700 | 95億2805万 | -0.08% | 3.48 | 0.52 |
| 12/13 | 1,237 | 1,255 | 1,227 | 1,249 | +0.81% | 13,400 | 97億1472万 | +2.38% | 3.55 | 0.53 |
| 12/12 | 1,249 | 1,252 | 1,234 | 1,239 | -0.16% | 12,400 | 96億3694万 | +2.14% | 3.52 | 0.52 |
| 12/11 | 1,233 | 1,243 | 1,233 | 1,241 | +1.39% | 8,700 | 96億5249万 | +2.82% | 3.52 | 0.52 |
| 12/08 | 1,257 | 1,267 | 1,216 | 1,224 | -2.55% | 36,300 | 95億2027万 | +1.92% | 3.47 | 0.52 |
| 12/07 | 1,276 | 1,276 | 1,254 | 1,256 | -2.48% | 24,300 | 97億6916万 | +5.1% | 3.57 | 0.53 |
| 12/06 | 1,250 | 1,297 | 1,250 | 1,288 | +3.12% | 31,600 | 100億1806万 | +8.42% | 3.66 | 0.54 |
| 12/05 | 1,250 | 1,250 | 1,240 | 1,249 | -0.32% | 15,400 | 97億1472万 | +5.94% | 3.55 | 0.53 |
| 12/04 | 1,244 | 1,258 | 1,230 | 1,253 | +1.21% | 15,600 | 97億4583万 | +6.91% | 3.56 | 0.53 |
| 12/01 | 1,268 | 1,268 | 1,238 | 1,238 | -1.98% | 25,700 | 96億2916万 | +6.27% | 3.51 | 0.52 |
| 11/30 | 1,251 | 1,263 | 1,241 | 1,263 | +0.48% | 8,200 | 98億2361万 | +9.07% | 3.59 | 0.53 |
| 11/29 | 1,242 | 1,263 | 1,242 | 1,257 | +0.16% | 12,200 | 97億7694万 | +9.21% | 3.57 | 0.53 |
| 11/28 | 1,282 | 1,282 | 1,246 | 1,255 | -1.72% | 34,300 | 97億6139万 | +9.61% | 3.56 | 0.53 |
| 11/27 | 1,290 | 1,299 | 1,272 | 1,277 | +1.19% | 39,500 | 99億3250万 | +12.21% | 3.62 | 0.54 |
| 11/24 | 1,270 | 1,278 | 1,256 | 1,262 | +0.16% | 25,600 | 98億1583万 | +11.48% | 3.58 | 0.53 |
| 11/22 | 1,228 | 1,260 | 1,228 | 1,260 | +2.77% | 39,700 | 98億28万 | +12% | 3.58 | 0.53 |
| 11/21 | 1,211 | 1,227 | 1,207 | 1,226 | +1.24% | 27,700 | 95億3582万 | +9.66% | 3.48 | 0.52 |
| 11/20 | 1,211 | 1,231 | 1,209 | 1,211 | +0.83% | 48,000 | 94億1915万 | +8.81% | 3.44 | 0.51 |
| 11/17 | 1,180 | 1,206 | 1,178 | 1,201 | +1.78% | 47,600 | 93億4137万 | +8.39% | 3.41 | 0.51 |
| 11/16 | 1,163 | 1,191 | 1,163 | 1,180 | +1.46% | 32,200 | 91億7804万 | +6.79% | 3.35 | 0.5 |
| 11/15 | 1,155 | 1,174 | 1,153 | 1,163 | +0.61% | 26,300 | 90億4581万 | +5.44% | 3.3 | 0.49 |
| 11/14 | 1,161 | 1,170 | 1,154 | 1,156 | -0.6% | 12,100 | 89億9136万 | +4.9% | 3.28 | 0.49 |
| 11/13 | 1,171 | 1,175 | 1,145 | 1,163 | -0.17% | 30,100 | 90億4581万 | +5.73% | 3.3 | 0.49 |
| 11/10 | 1,150 | 1,166 | 1,142 | 1,165 | +0.87% | 44,700 | 90億6137万 | +6.2% | 3.31 | 0.49 |
| 11/09 | 1,125 | 1,165 | 1,110 | 1,155 | +7.64% | 192,700 | 89億8359万 | +5.67% | 3.28 | 0.49 |
| 11/08 | 1,087 | 1,095 | 1,062 | 1,073 | -0.46% | 75,400 | 83億4579万 | -1.65% | 3.05 | 0.45 |
| 11/07 | 1,082 | 1,087 | 1,075 | 1,078 | -0.92% | 17,500 | 83億8468万 | -1.46% | 3.06 | 0.46 |
| 11/06 | 1,089 | 1,089 | 1,082 | 1,088 | +0.65% | 8,300 | 84億6246万 | -0.73% | 3.09 | 0.46 |
| 11/02 | 1,089 | 1,092 | 1,067 | 1,081 | -0.28% | 20,700 | 84億801万 | -1.64% | 3.07 | 0.46 |
| 11/01 | 1,078 | 1,085 | 1,073 | 1,084 | +0.84% | 33,300 | 84億3135万 | -1.63% | 3.08 | 0.46 |
| 10/31 | 1,057 | 1,075 | 1,056 | 1,075 | +1.8% | 14,700 | 83億6135万 | -2.71% | 3.05 | 0.45 |
| 10/30 | 1,080 | 1,081 | 1,056 | 1,056 | -2.76% | 33,400 | 82億1356万 | -4.78% | 3 | 0.45 |
| 10/27 | 1,071 | 1,086 | 1,071 | 1,086 | +1.69% | 13,900 | 84億4690万 | -2.43% | 3.08 | 0.46 |
| 10/26 | 1,074 | 1,080 | 1,065 | 1,068 | -1.02% | 10,100 | 83億690万 | -4.39% | 3.03 | 0.45 |
| 10/25 | 1,096 | 1,097 | 1,077 | 1,079 | -0.55% | 24,000 | 83億9246万 | -3.75% | 3.06 | 0.46 |
| 10/24 | 1,092 | 1,094 | 1,062 | 1,085 | -0.18% | 28,700 | 84億3913万 | -3.64% | 3.08 | 0.46 |
| 10/23 | 1,103 | 1,110 | 1,087 | 1,087 | -1.45% | 16,900 | 84億5468万 | -3.81% | 3.09 | 0.46 |
| 10/20 | 1,100 | 1,108 | 1,096 | 1,103 | 0% | 9,300 | 85億7913万 | -2.82% | 3.13 | 0.47 |
| 10/19 | 1,106 | 1,112 | 1,099 | 1,103 | -0.18% | 15,700 | 85億7913万 | -3.08% | 3.13 | 0.47 |
| 10/18 | 1,092 | 1,107 | 1,092 | 1,105 | +1.28% | 8,900 | 85億9469万 | -3.16% | 3.14 | 0.47 |
| 10/17 | 1,091 | 1,106 | 1,082 | 1,091 | +0.37% | 20,700 | 84億8579万 | -4.63% | 3.1 | 0.46 |
| 10/16 | 1,081 | 1,095 | 1,080 | 1,087 | -1% | 20,700 | 84億5468万 | -5.23% | 3.09 | 0.46 |
| 10/13 | 1,121 | 1,121 | 1,092 | 1,098 | -2.14% | 24,800 | 85億4024万 | -4.6% | 3.12 | 0.46 |
| 10/12 | 1,126 | 1,128 | 1,113 | 1,122 | -0.18% | 15,400 | 87億2691万 | -2.86% | 3.18 | 0.47 |
| 10/11 | 1,135 | 1,135 | 1,121 | 1,124 | -0.44% | 12,300 | 87億4247万 | -2.85% | 3.19 | 0.47 |
