株価チャート
2023/10/31～2024/03/29
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 |
| 03/29 | 4,023 | 4,039 | 3,982 | 4,022 | -0.1% | 104,700 | 3378億4800万 | +0.65% | 12.27 | 0.92 |
| 03/28 | 4,025 | 4,064 | 4,009 | 4,026 | -2.16% | 155,400 | 3381億8400万 | +0.73% | 12.28 | 0.92 |
| 03/27 | 4,096 | 4,153 | 4,083 | 4,115 | +0.86% | 225,300 | 3456億6000万 | +2.93% | 12.56 | 0.94 |
| 03/26 | 4,124 | 4,124 | 4,060 | 4,080 | -0.68% | 180,400 | 3427億2000万 | +2.18% | 12.45 | 0.94 |
| 03/25 | 4,150 | 4,150 | 4,108 | 4,108 | -0.39% | 172,600 | 3450億7200万 | +2.93% | 12.53 | 0.94 |
| 03/22 | 4,090 | 4,135 | 4,057 | 4,124 | +1.25% | 173,300 | 3464億1600万 | +3.62% | 12.58 | 0.95 |
| 03/21 | 4,088 | 4,088 | 4,026 | 4,073 | +1.34% | 149,400 | 3421億3200万 | +2.67% | 12.43 | 0.94 |
| 03/19 | 3,978 | 4,031 | 3,976 | 4,019 | +1.49% | 113,700 | 3375億9600万 | +1.49% | 12.26 | 0.92 |
| 03/18 | 4,006 | 4,006 | 3,945 | 3,960 | -0.4% | 144,200 | 3326億4000万 | +0.18% | 12.08 | 0.91 |
| 03/15 | 3,899 | 3,981 | 3,888 | 3,976 | +1.97% | 288,500 | 3339億8400万 | +0.68% | 12.13 | 0.91 |
| 03/14 | 3,911 | 3,911 | 3,834 | 3,899 | +0.54% | 169,100 | 3275億1600万 | -1.09% | 11.9 | 0.9 |
| 03/13 | 3,849 | 3,895 | 3,836 | 3,878 | +1.41% | 167,900 | 3257億5200万 | -1.5% | 11.83 | 0.89 |
| 03/12 | 3,880 | 3,880 | 3,782 | 3,824 | -1.8% | 159,800 | 3212億1600万 | -2.8% | 11.67 | 0.88 |
| 03/11 | 3,980 | 4,000 | 3,848 | 3,894 | -2.77% | 179,700 | 3270億9600万 | -0.99% | 11.88 | 0.89 |
| 03/08 | 3,927 | 4,017 | 3,920 | 4,005 | +1.42% | 189,300 | 3364億2000万 | +1.93% | 12.22 | 0.92 |
| 03/07 | 3,968 | 3,985 | 3,943 | 3,949 | +0.18% | 154,500 | 3317億1600万 | +0.74% | 12.05 | 0.91 |
| 03/06 | 3,900 | 3,967 | 3,898 | 3,942 | +0.51% | 128,300 | 3311億2800万 | +0.74% | 12.03 | 0.91 |
| 03/05 | 3,893 | 3,944 | 3,881 | 3,922 | +0.41% | 147,800 | 3294億4800万 | +0.41% | 11.97 | 0.9 |
| 03/04 | 3,966 | 3,971 | 3,889 | 3,906 | -2.01% | 178,000 | 3281億400万 | +0.15% | 11.92 | 0.9 |
| 03/01 | 3,933 | 4,003 | 3,921 | 3,986 | +1.68% | 294,500 | 3348億2400万 | +2.31% | 12.16 | 0.92 |
| 02/29 | 3,982 | 3,982 | 3,881 | 3,920 | -2.34% | 506,900 | 3292億8000万 | +0.82% | 11.96 | 0.9 |
| 02/28 | 4,091 | 4,117 | 4,004 | 4,014 | -1.33% | 356,400 | 3371億7600万 | +3.29% | 12.25 | 0.92 |
| 02/27 | 4,042 | 4,116 | 4,042 | 4,068 | +1.14% | 336,000 | 3417億1200万 | +4.82% | 12.41 | 0.93 |
| 02/26 | 4,175 | 4,185 | 4,022 | 4,022 | -3.76% | 253,700 | 3378億4800万 | +3.87% | 12.27 | 0.92 |
| 02/22 | 4,080 | 4,211 | 4,069 | 4,179 | +3.44% | 270,600 | 3510億3600万 | +8.15% | 12.75 | 0.96 |
| 02/21 | 4,017 | 4,058 | 4,011 | 4,040 | -0.15% | 183,500 | 3393億6000万 | +4.96% | 12.33 | 0.93 |
| 02/20 | 3,983 | 4,051 | 3,971 | 4,046 | +1.3% | 119,100 | 3398億6400万 | +5.36% | 12.35 | 0.93 |
| 02/19 | 3,995 | 4,015 | 3,963 | 3,994 | -0.97% | 123,500 | 3354億9600万 | +4.2% | 12.19 | 0.92 |
| 02/16 | 3,878 | 4,035 | 3,868 | 4,033 | +5.38% | 257,400 | 3387億7200万 | +5.44% | 12.31 | 0.93 |
| 02/15 | 3,812 | 3,832 | 3,796 | 3,827 | +0.53% | 157,900 | 3214億6800万 | +0.31% | 11.68 | 0.88 |
| 02/14 | 3,889 | 3,908 | 3,789 | 3,807 | -1.96% | 177,600 | 3197億8800万 | -0.08% | 11.62 | 0.87 |
| 02/13 | 3,869 | 3,889 | 3,839 | 3,883 | +0.86% | 141,800 | 3261億7200万 | +2.02% | 11.85 | 0.89 |
| 02/09 | 3,825 | 3,909 | 3,800 | 3,850 | -0.08% | 255,100 | 3234億 | +1.34% | 11.75 | 0.88 |
| 02/08 | 3,945 | 3,948 | 3,817 | 3,853 | +0.84% | 274,200 | 3236億5200万 | +1.58% | 11.76 | 0.88 |
| 02/07 | 3,775 | 3,834 | 3,775 | 3,821 | +1.41% | 176,600 | 3209億6400万 | +0.92% | 11.66 | 0.88 |
| 02/06 | 3,781 | 3,805 | 3,768 | 3,768 | -0.95% | 118,000 | 3165億1200万 | -0.32% | 11.5 | 0.87 |
| 02/05 | 3,818 | 3,827 | 3,796 | 3,804 | +0.63% | 116,200 | 3195億3600万 | +0.74% | 11.61 | 0.87 |
| 02/02 | 3,816 | 3,831 | 3,778 | 3,780 | -0.94% | 139,300 | 3175億2000万 | +0.29% | 11.53 | 0.87 |
| 02/01 | 3,795 | 3,840 | 3,789 | 3,816 | +0.98% | 185,800 | 3205億4400万 | +1.44% | 11.64 | 0.88 |
| 01/31 | 3,757 | 3,779 | 3,728 | 3,779 | +0.64% | 239,300 | 3174億3600万 | +0.64% | 11.53 | 0.87 |
| 01/30 | 3,762 | 3,802 | 3,752 | 3,755 | -0.45% | 515,000 | 3154億2000万 | +0.13% | 11.46 | 0.86 |
| 01/29 | 3,782 | 3,803 | 3,760 | 3,772 | -0.4% | 328,600 | 3168億4800万 | +0.64% | 11.51 | 0.87 |
| 01/26 | 3,800 | 3,818 | 3,780 | 3,787 | -0.45% | 131,000 | 3181億800万 | +1.12% | 11.56 | 0.87 |
| 01/25 | 3,763 | 3,804 | 3,763 | 3,804 | +0.4% | 134,600 | 3195億3600万 | +1.71% | 11.61 | 0.87 |
| 01/24 | 3,839 | 3,843 | 3,785 | 3,789 | -1.53% | 150,100 | 3182億7600万 | +1.36% | 11.56 | 0.87 |
| 01/23 | 3,901 | 3,919 | 3,848 | 3,848 | -1.28% | 82,000 | 3232億3200万 | +3.05% | 11.74 | 0.88 |
| 01/22 | 3,871 | 3,905 | 3,871 | 3,898 | +1.46% | 142,700 | 3274億3200万 | +4.5% | 11.89 | 0.9 |
| 01/19 | 3,863 | 3,865 | 3,835 | 3,842 | +0.5% | 102,700 | 3227億2800万 | +3.14% | 11.72 | 0.88 |
| 01/18 | 3,804 | 3,852 | 3,804 | 3,823 | +0.5% | 80,300 | 3211億3200万 | +2.74% | 11.67 | 0.88 |
| 01/17 | 3,835 | 3,881 | 3,804 | 3,804 | -0.6% | 138,900 | 3195億3600万 | +2.37% | 11.61 | 0.87 |
| 01/16 | 3,870 | 3,879 | 3,825 | 3,827 | -0.85% | 95,400 | 3214億6800万 | +3.04% | 11.68 | 0.88 |
| 01/15 | 3,813 | 3,860 | 3,808 | 3,860 | +1.45% | 76,300 | 3242億4000万 | +3.93% | 11.78 | 0.89 |
| 01/12 | 3,776 | 3,815 | 3,767 | 3,805 | +0.93% | 119,500 | 3196億2000万 | +2.56% | 11.61 | 0.87 |
| 01/11 | 3,760 | 3,792 | 3,750 | 3,770 | +1.45% | 121,400 | 3166億8000万 | +1.59% | 11.5 | 0.87 |
| 01/10 | 3,686 | 3,729 | 3,682 | 3,716 | +0.54% | 79,500 | 3121億4400万 | +0.05% | 11.34 | 0.85 |
| 01/09 | 3,733 | 3,776 | 3,682 | 3,696 | -0.27% | 140,000 | 3104億6400万 | -0.59% | 11.28 | 0.85 |
| 01/05 | 3,720 | 3,729 | 3,701 | 3,706 | 0% | 129,200 | 3113億400万 | -0.43% | 11.31 | 0.85 |
| 01/04 | 3,669 | 3,720 | 3,624 | 3,706 | +1.01% | 143,200 | 3113億400万 | -0.59% | 11.31 | 0.85 |
| 2023 |
| 12/29 | 3,682 | 3,689 | 3,633 | 3,669 | -0.08% | 92,200 | 3081億9600万 | -1.74% | 11.2 | 0.84 |
| 12/28 | 3,638 | 3,680 | 3,638 | 3,672 | +0.33% | 78,800 | 3084億4800万 | -1.84% | 11.2 | 0.84 |
| 12/27 | 3,640 | 3,667 | 3,637 | 3,660 | +0.83% | 88,200 | 3074億4000万 | -2.35% | 11.17 | 0.84 |
| 12/26 | 3,633 | 3,648 | 3,620 | 3,630 | +0.33% | 85,100 | 3049億2000万 | -3.3% | 11.08 | 0.83 |
| 12/25 | 3,670 | 3,670 | 3,611 | 3,618 | -0.69% | 78,000 | 3039億1200万 | -3.8% | 11.04 | 0.83 |
| 12/22 | 3,639 | 3,643 | 3,613 | 3,643 | -0.08% | 122,300 | 3060億1200万 | -3.39% | 11.12 | 0.84 |
| 12/21 | 3,687 | 3,687 | 3,640 | 3,646 | -1.7% | 100,700 | 3062億6400万 | -3.49% | 11.13 | 0.84 |
| 12/20 | 3,715 | 3,736 | 3,708 | 3,709 | +0.22% | 161,400 | 3115億5600万 | -2.03% | 11.32 | 0.85 |
| 12/19 | 3,680 | 3,714 | 3,650 | 3,701 | +1.15% | 151,100 | 3108億8400万 | -2.32% | 11.29 | 0.85 |
| 12/18 | 3,699 | 3,700 | 3,639 | 3,659 | -2.27% | 118,200 | 3073億5600万 | -3.56% | 11.16 | 0.84 |
| 12/15 | 3,712 | 3,744 | 3,697 | 3,744 | +1.08% | 221,200 | 3144億9600万 | -1.5% | 11.42 | 0.86 |
| 12/14 | 3,755 | 3,758 | 3,693 | 3,704 | -0.72% | 221,800 | 3111億3600万 | -2.58% | 11.3 | 0.85 |
| 12/13 | 3,759 | 3,759 | 3,720 | 3,731 | -1.19% | 129,000 | 3134億400万 | -1.79% | 11.38 | 0.86 |
| 12/12 | 3,799 | 3,799 | 3,763 | 3,776 | +0.64% | 117,400 | 3171億8400万 | -0.58% | 11.52 | 0.87 |
| 12/11 | 3,727 | 3,754 | 3,723 | 3,752 | +1.57% | 108,800 | 3151億6800万 | -1.24% | 11.45 | 0.86 |
| 12/08 | 3,736 | 3,739 | 3,671 | 3,694 | -1.76% | 197,800 | 3102億9600万 | -2.74% | 11.27 | 0.85 |
| 12/07 | 3,786 | 3,809 | 3,745 | 3,760 | -1.57% | 112,400 | 3158億4000万 | -1.08% | 11.47 | 0.86 |
| 12/06 | 3,778 | 3,824 | 3,778 | 3,820 | +1.54% | 98,500 | 3208億8000万 | +0.55% | 11.66 | 0.88 |
| 12/05 | 3,798 | 3,815 | 3,750 | 3,762 | -1.65% | 110,500 | 3160億800万 | -0.82% | 11.48 | 0.86 |
| 12/04 | 3,823 | 3,847 | 3,808 | 3,825 | -0.57% | 160,900 | 3213億 | +0.9% | 11.67 | 0.88 |
| 12/01 | 3,859 | 3,868 | 3,829 | 3,847 | +0.68% | 149,600 | 3231億4800万 | +1.69% | 11.74 | 0.88 |
| 11/30 | 3,803 | 3,827 | 3,792 | 3,821 | +0.37% | 160,300 | 3209億6400万 | +1.19% | 11.66 | 0.88 |
| 11/29 | 3,819 | 3,820 | 3,772 | 3,807 | -1.04% | 134,400 | 3197億8800万 | +0.98% | 11.62 | 0.87 |
| 11/28 | 3,860 | 3,860 | 3,821 | 3,847 | -0.05% | 159,900 | 3231億4800万 | +2.26% | 11.74 | 0.88 |
| 11/27 | 3,855 | 3,887 | 3,829 | 3,849 | +0.08% | 124,700 | 3233億1600万 | +2.53% | 11.74 | 0.88 |
| 11/24 | 3,878 | 3,878 | 3,829 | 3,846 | -0.1% | 116,400 | 3230億6400万 | +2.75% | 11.74 | 0.88 |
| 11/22 | 3,827 | 3,889 | 3,827 | 3,850 | +0.89% | 151,200 | 3234億 | +2.97% | 11.75 | 0.88 |
| 11/21 | 3,800 | 3,826 | 3,788 | 3,816 | +0.53% | 131,400 | 3205億4400万 | +2.14% | 11.64 | 0.88 |
| 11/20 | 3,850 | 3,867 | 3,796 | 3,796 | -1.76% | 145,200 | 3188億6400万 | +1.66% | 11.58 | 0.87 |
| 11/17 | 3,792 | 3,869 | 3,790 | 3,864 | +1.36% | 166,900 | 3245億7600万 | +3.59% | 11.79 | 0.89 |
| 11/16 | 3,809 | 3,856 | 3,790 | 3,812 | -1.12% | 151,400 | 3202億800万 | +2.28% | 11.63 | 0.88 |
| 11/15 | 3,800 | 3,873 | 3,781 | 3,855 | +1.88% | 219,000 | 3238億2000万 | +3.57% | 11.76 | 0.89 |
| 11/14 | 3,817 | 3,817 | 3,784 | 3,784 | -0.86% | 125,400 | 3178億5600万 | +1.8% | 11.55 | 0.87 |
| 11/13 | 3,825 | 3,838 | 3,790 | 3,817 | -0.55% | 156,100 | 3206億2800万 | +2.88% | 11.65 | 0.88 |
| 11/10 | 3,768 | 3,844 | 3,764 | 3,838 | +1.32% | 230,400 | 3223億9200万 | +3.67% | 11.71 | 0.88 |
| 11/09 | 3,916 | 3,916 | 3,744 | 3,788 | +4.99% | 591,900 | 3181億9200万 | +2.68% | 11.56 | 0.87 |
| 11/08 | 3,718 | 3,720 | 3,570 | 3,608 | -2.96% | 374,600 | 3030億7200万 | -1.98% | 11.01 | 0.83 |
| 11/07 | 3,770 | 3,773 | 3,705 | 3,718 | -2.11% | 161,400 | 3123億1200万 | +0.92% | 11.34 | 0.85 |
| 11/06 | 3,786 | 3,807 | 3,764 | 3,798 | +2.21% | 175,300 | 3190億3200万 | +3.07% | 11.59 | 0.87 |
| 11/02 | 3,797 | 3,797 | 3,690 | 3,716 | -1.51% | 163,900 | 3121億4400万 | +0.92% | 11.34 | 0.85 |
| 11/01 | 3,778 | 3,805 | 3,755 | 3,773 | +1.34% | 182,900 | 3169億3200万 | +2.39% | 11.51 | 0.87 |
| 10/31 | 3,667 | 3,729 | 3,649 | 3,723 | +1.78% | 155,300 | 3127億3200万 | +1% | 11.36 | 0.85 |
