株価チャート
2023/10/13～2024/03/13
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 |
| 03/13 | 1,850 | 1,850 | 1,847 | 1,847 | -0.05% | 4,600 | 139億4485万 | +4.11% | 18.06 | 0.51 |
| 03/12 | 1,836 | 1,849 | 1,836 | 1,848 | +0.65% | 2,100 | 139億5240万 | +4.47% | 18.07 | 0.51 |
| 03/11 | 1,830 | 1,849 | 1,830 | 1,836 | +0.55% | 1,600 | 138億6180万 | +4.02% | 17.95 | 0.51 |
| 03/07 | 1,826 | 1,830 | 1,826 | 1,826 | -1.03% | 1,200 | 137億8630万 | +3.69% | 17.85 | 0.51 |
| 03/06 | 1,810 | 1,845 | 1,810 | 1,845 | +1.49% | 500 | 139億2975万 | +4.89% | 18.04 | 0.51 |
| 03/05 | 1,800 | 1,829 | 1,793 | 1,818 | +1.39% | 6,700 | 137億2590万 | +3.53% | 17.78 | 0.5 |
| 03/04 | 1,775 | 1,793 | 1,775 | 1,793 | +1.07% | 1,000 | 135億3715万 | +2.17% | 17.53 | 0.5 |
| 03/01 | 1,771 | 1,774 | 1,771 | 1,774 | -1% | 300 | 133億9370万 | +1.14% | 17.35 | 0.49 |
| 02/29 | 1,792 | 1,792 | 1,792 | 1,792 | -0.39% | 200 | 135億2960万 | +2.17% | 17.52 | 0.5 |
| 02/28 | 1,797 | 1,799 | 1,796 | 1,799 | +0.11% | 3,500 | 135億8245万 | +2.57% | 17.59 | 0.5 |
| 02/27 | 1,797 | 1,798 | 1,789 | 1,797 | +0.39% | 2,600 | 135億6735万 | +2.51% | 17.57 | 0.5 |
| 02/26 | 1,790 | 1,796 | 1,788 | 1,790 | +0.34% | 3,100 | 135億1450万 | +2.17% | 17.5 | 0.5 |
| 02/22 | 1,779 | 1,809 | 1,778 | 1,784 | +1.13% | 3,100 | 134億6920万 | +1.88% | 17.44 | 0.49 |
| 02/21 | 1,747 | 1,764 | 1,747 | 1,764 | +0.63% | 1,200 | 133億1820万 | +0.8% | 17.25 | 0.49 |
| 02/20 | 1,735 | 1,780 | 1,735 | 1,753 | +1.1% | 6,600 | 132億3515万 | +0.11% | 17.14 | 0.49 |
| 02/19 | 1,733 | 1,734 | 1,733 | 1,734 | +0.52% | 300 | 130億9170万 | -0.97% | 16.95 | 0.48 |
| 02/16 | 1,730 | 1,734 | 1,725 | 1,725 | -0.23% | 300 | 130億2375万 | -1.65% | 16.87 | 0.48 |
| 02/15 | 1,727 | 1,729 | 1,718 | 1,729 | +0.12% | 1,100 | 130億5395万 | -1.54% | 16.91 | 0.48 |
| 02/14 | 1,728 | 1,738 | 1,726 | 1,727 | -0.06% | 1,700 | 130億3885万 | -1.76% | 16.89 | 0.48 |
| 02/13 | 1,722 | 1,742 | 1,715 | 1,728 | +0.17% | 14,200 | 130億4640万 | -1.82% | 16.9 | 0.48 |
| 02/09 | 1,725 | 1,730 | 1,717 | 1,725 | 0% | 11,100 | 130億2375万 | -2.16% | 16.87 | 0.48 |
| 02/08 | 1,729 | 1,733 | 1,721 | 1,725 | -0.29% | 4,200 | 130億2375万 | -2.27% | 16.87 | 0.48 |
| 02/07 | 1,730 | 1,737 | 1,725 | 1,730 | 0% | 6,000 | 130億6150万 | -2.09% | 16.92 | 0.48 |
| 02/06 | 1,728 | 1,759 | 1,726 | 1,730 | +0.17% | 18,000 | 130億6150万 | -2.15% | 16.92 | 0.48 |
| 02/05 | 1,736 | 1,739 | 1,727 | 1,727 | -0.4% | 12,200 | 130億3885万 | -2.37% | 16.89 | 0.48 |
| 02/02 | 1,738 | 1,741 | 1,734 | 1,734 | 0% | 10,700 | 130億9170万 | -2.09% | 16.95 | 0.48 |
| 02/01 | 1,740 | 1,747 | 1,734 | 1,734 | -0.8% | 7,800 | 130億9170万 | -2.14% | 16.95 | 0.48 |
| 01/31 | 1,766 | 1,770 | 1,747 | 1,748 | -1.02% | 10,100 | 131億9740万 | -1.41% | 17.09 | 0.48 |
| 01/30 | 1,779 | 1,779 | 1,750 | 1,766 | -1.06% | 17,800 | 133億3330万 | -0.45% | 17.27 | 0.49 |
| 01/29 | 1,778 | 1,785 | 1,778 | 1,785 | +0.56% | 14,000 | 134億7675万 | +0.62% | 17.45 | 0.49 |
| 01/26 | 1,777 | 1,787 | 1,770 | 1,775 | +0.06% | 7,700 | 134億125万 | +0.06% | 17.36 | 0.49 |
| 01/25 | 1,780 | 1,780 | 1,774 | 1,774 | -0.34% | 3,200 | 133億9370万 | 0% | 17.35 | 0.49 |
| 01/24 | 1,780 | 1,786 | 1,780 | 1,780 | +0.06% | 2,600 | 134億3900万 | +0.39% | 17.4 | 0.49 |
| 01/23 | 1,781 | 1,783 | 1,771 | 1,779 | -0.06% | 6,300 | 134億3145万 | +0.34% | 17.39 | 0.49 |
| 01/22 | 1,772 | 1,790 | 1,767 | 1,780 | +0.74% | 13,500 | 134億3900万 | +0.39% | 17.4 | 0.49 |
| 01/19 | 1,769 | 1,772 | 1,760 | 1,767 | -0.11% | 6,900 | 133億4085万 | -0.34% | 17.28 | 0.49 |
| 01/18 | 1,770 | 1,776 | 1,766 | 1,769 | -0.06% | 4,000 | 133億5595万 | -0.23% | 17.3 | 0.49 |
| 01/17 | 1,775 | 1,780 | 1,762 | 1,770 | -0.56% | 7,100 | 133億6350万 | -0.17% | 17.31 | 0.49 |
| 01/16 | 1,770 | 1,787 | 1,769 | 1,780 | +0.85% | 4,000 | 134億3900万 | +0.34% | 17.4 | 0.49 |
| 01/15 | 1,788 | 1,788 | 1,763 | 1,765 | -1.34% | 3,800 | 133億2575万 | -0.51% | 17.26 | 0.49 |
| 01/12 | 1,789 | 1,797 | 1,787 | 1,789 | -0.11% | 2,600 | 135億695万 | +0.73% | 17.49 | 0.5 |
| 01/11 | 1,783 | 1,798 | 1,783 | 1,791 | +0.79% | 4,000 | 135億2205万 | +0.73% | 17.51 | 0.5 |
| 01/10 | 1,793 | 1,793 | 1,777 | 1,777 | -0.11% | 200 | 134億1635万 | -0.11% | 17.38 | 0.49 |
| 01/09 | 1,785 | 1,795 | 1,779 | 1,779 | -0.28% | 1,200 | 134億3145万 | -0.06% | 17.39 | 0.49 |
| 01/05 | 1,780 | 1,792 | 1,780 | 1,784 | +0.39% | 2,700 | 134億6920万 | +0.17% | 17.44 | 0.49 |
| 01/04 | 1,770 | 1,798 | 1,770 | 1,777 | +0.11% | 2,100 | 134億1635万 | -0.34% | 17.38 | 0.49 |
| 2023 |
| 12/29 | 1,781 | 1,781 | 1,769 | 1,775 | +0.28% | 1,800 | 134億125万 | -0.45% | 17.36 | 0.49 |
| 12/28 | 1,777 | 1,783 | 1,770 | 1,770 | +0.57% | 4,900 | 133億6350万 | -0.73% | 17.31 | 0.49 |
| 12/27 | 1,760 | 1,767 | 1,760 | 1,760 | 0% | 3,400 | 132億8800万 | -1.23% | 17.21 | 0.49 |
| 12/26 | 1,761 | 1,767 | 1,760 | 1,760 | -0.06% | 1,200 | 132億8800万 | -1.23% | 17.21 | 0.49 |
| 12/25 | 1,777 | 1,777 | 1,755 | 1,761 | +0.06% | 2,700 | 132億9555万 | -1.23% | 17.22 | 0.49 |
| 12/22 | 1,766 | 1,771 | 1,757 | 1,760 | -0.34% | 2,700 | 132億8800万 | -1.29% | 17.21 | 0.49 |
| 12/21 | 1,770 | 1,770 | 1,766 | 1,766 | -1.18% | 300 | 133億3330万 | -0.95% | 17.27 | 0.49 |
| 12/20 | 1,770 | 1,787 | 1,770 | 1,787 | +0.9% | 500 | 134億9185万 | +0.22% | 17.47 | 0.5 |
| 12/19 | 1,771 | 1,778 | 1,770 | 1,771 | +0.11% | 2,200 | 133億7105万 | -0.62% | 17.32 | 0.49 |
| 12/18 | 1,770 | 1,781 | 1,769 | 1,769 | -0.06% | 2,700 | 133億5595万 | -0.73% | 17.3 | 0.49 |
| 12/15 | 1,770 | 1,770 | 1,770 | 1,770 | -0.06% | 300 | 133億6350万 | -0.62% | 17.31 | 0.49 |
| 12/14 | 1,771 | 1,785 | 1,750 | 1,771 | 0% | 3,100 | 133億7105万 | -0.56% | 17.32 | 0.49 |
| 12/13 | 1,762 | 1,783 | 1,762 | 1,771 | -0.28% | 1,600 | 133億7105万 | -0.51% | 17.32 | 0.49 |
| 12/12 | 1,773 | 1,784 | 1,770 | 1,776 | +0.17% | 1,500 | 134億880万 | -0.22% | 17.37 | 0.49 |
| 12/11 | 1,777 | 1,777 | 1,762 | 1,773 | -0.23% | 1,400 | 133億8615万 | -0.34% | 17.34 | 0.49 |
| 12/08 | 1,790 | 1,790 | 1,765 | 1,777 | -0.45% | 3,200 | 134億1635万 | -0.06% | 17.38 | 0.49 |
| 12/07 | 1,785 | 1,797 | 1,784 | 1,785 | -0.56% | 2,700 | 134億7675万 | +0.45% | 17.45 | 0.49 |
| 12/06 | 1,791 | 1,810 | 1,791 | 1,795 | -0.61% | 700 | 135億5225万 | +1.01% | 17.55 | 0.5 |
| 12/05 | 1,806 | 1,821 | 1,806 | 1,806 | -1.31% | 1,800 | 136億3530万 | +1.75% | 17.66 | 0.5 |
| 12/04 | 1,853 | 1,853 | 1,821 | 1,830 | +0.44% | 5,900 | 138億1650万 | +3.16% | 17.89 | 0.51 |
| 12/01 | 1,819 | 1,844 | 1,819 | 1,822 | +0.33% | 1,600 | 137億5610万 | +2.94% | 17.82 | 0.5 |
| 11/30 | 1,815 | 1,843 | 1,815 | 1,816 | +0.78% | 3,100 | 137億1080万 | +2.77% | 17.76 | 0.5 |
| 11/29 | 1,809 | 1,809 | 1,792 | 1,802 | -0.72% | 500 | 136億510万 | +2.1% | 17.62 | 0.5 |
| 11/28 | 1,800 | 1,815 | 1,796 | 1,815 | +1.97% | 2,900 | 137億325万 | +2.95% | 17.75 | 0.5 |
| 11/27 | 1,780 | 1,805 | 1,780 | 1,780 | +0.56% | 2,600 | 134億3900万 | +1.14% | 17.4 | 0.49 |
| 11/24 | 1,760 | 1,770 | 1,760 | 1,770 | +0.63% | 3,100 | 133億6350万 | +0.63% | 17.31 | 0.49 |
| 11/22 | 1,761 | 1,782 | 1,758 | 1,759 | -0.45% | 4,000 | 132億8045万 | 0% | 17.2 | 0.49 |
| 11/21 | 1,770 | 1,770 | 1,754 | 1,767 | -0.28% | 1,100 | 133億4085万 | +0.45% | 17.28 | 0.49 |
| 11/20 | 1,760 | 1,798 | 1,760 | 1,772 | +0.34% | 3,500 | 133億7860万 | +0.8% | 17.33 | 0.49 |
| 11/17 | 1,763 | 1,768 | 1,760 | 1,766 | +0.06% | 1,000 | 133億3330万 | +0.46% | 17.27 | 0.49 |
| 11/16 | 1,753 | 1,783 | 1,753 | 1,765 | +0.28% | 1,800 | 133億2575万 | +0.4% | 17.26 | 0.49 |
| 11/15 | 1,760 | 1,773 | 1,754 | 1,760 | -0.17% | 1,500 | 132億8800万 | 0% | 17.21 | 0.49 |
| 11/14 | 1,767 | 1,767 | 1,756 | 1,763 | +0.28% | 2,000 | 133億1065万 | +0.11% | 17.24 | 0.49 |
| 11/13 | 1,771 | 1,771 | 1,746 | 1,758 | -0.11% | 3,100 | 132億7290万 | -0.28% | 17.19 | 0.49 |
| 11/10 | 1,760 | 1,760 | 1,752 | 1,760 | 0% | 300 | 132億8800万 | -0.28% | 17.21 | 0.49 |
| 11/09 | 1,760 | 1,791 | 1,755 | 1,760 | 0% | 2,600 | 132億8800万 | -0.4% | 17.21 | 0.49 |
| 11/08 | 1,774 | 1,775 | 1,754 | 1,760 | 0% | 3,100 | 132億8800万 | -0.56% | 17.21 | 0.49 |
| 11/07 | 1,783 | 1,829 | 1,743 | 1,760 | +1.03% | 13,300 | 132億8800万 | -0.79% | 17.21 | 0.49 |
| 11/06 | 1,747 | 1,772 | 1,742 | 1,742 | -1.02% | 23,600 | 131億5210万 | -1.97% | 17.03 | 0.48 |
| 11/02 | 1,760 | 1,767 | 1,760 | 1,760 | -0.11% | 300 | 132億8800万 | -1.18% | 17.21 | 0.49 |
| 11/01 | 1,764 | 1,787 | 1,762 | 1,762 | -0.11% | 2,700 | 133億310万 | -1.29% | 17.23 | 0.49 |
| 10/31 | 1,752 | 1,764 | 1,746 | 1,764 | +0.23% | 3,000 | 133億1820万 | -1.34% | 17.25 | 0.49 |
| 10/30 | 1,753 | 1,760 | 1,753 | 1,760 | -0.34% | 2,600 | 132億8800万 | -1.79% | 17.21 | 0.49 |
| 10/27 | 1,769 | 1,775 | 1,753 | 1,766 | +1.03% | 4,500 | 133億3330万 | -1.62% | 17.27 | 0.49 |
| 10/26 | 1,750 | 1,759 | 1,745 | 1,748 | -0.11% | 1,700 | 131億9740万 | -2.78% | 17.09 | 0.48 |
| 10/25 | 1,778 | 1,778 | 1,750 | 1,750 | -0.23% | 4,600 | 132億1250万 | -2.89% | 17.11 | 0.49 |
| 10/24 | 1,746 | 1,765 | 1,746 | 1,754 | +0.23% | 2,800 | 132億4270万 | -2.93% | 17.15 | 0.49 |
| 10/23 | 1,750 | 1,769 | 1,745 | 1,750 | 0% | 5,800 | 132億1250万 | -3.31% | 17.11 | 0.49 |
| 10/20 | 1,753 | 1,764 | 1,750 | 1,750 | -0.34% | 2,600 | 132億1250万 | -3.47% | 17.11 | 0.49 |
| 10/19 | 1,756 | 1,767 | 1,755 | 1,756 | +0.06% | 2,700 | 132億5780万 | -3.36% | 17.17 | 0.49 |
| 10/18 | 1,760 | 1,792 | 1,755 | 1,755 | -0.28% | 800 | 132億5025万 | -3.62% | 17.16 | 0.49 |
| 10/17 | 1,760 | 1,760 | 1,760 | 1,760 | +0.4% | 100 | 132億8800万 | -3.51% | 17.21 | 0.49 |
| 10/16 | 1,760 | 1,782 | 1,753 | 1,753 | -0.74% | 1,700 | 132億3515万 | -4.05% | 17.14 | 0.49 |
| 10/13 | 1,754 | 1,770 | 1,753 | 1,766 | -0.56% | 1,100 | 133億3330万 | -3.5% | 17.27 | 0.49 |
