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 | 2,247 | 2,298 | 2,245 | 2,278 | +2.15% | 3,311,700 | 6739億7687万 | +14.88% | 12.32 | 1.84 |
| 03/28 | 2,153 | 2,248 | 2,141 | 2,230 | +2.81% | 3,281,700 | 6597億7542万 | +13.66% | 12.06 | 1.8 |
| 03/27 | 2,195 | 2,209 | 2,143 | 2,169 | -1.94% | 2,827,600 | 6417億2776万 | +11.63% | 11.73 | 1.75 |
| 03/26 | 2,158 | 2,228 | 2,135 | 2,212 | +1.84% | 2,298,100 | 6544億4988万 | +14.85% | 11.96 | 1.79 |
| 03/25 | 2,148 | 2,234 | 2,140 | 2,172 | +1.12% | 3,504,900 | 6426億1535万 | +13.9% | 11.75 | 1.76 |
| 03/22 | 2,114 | 2,162 | 2,099 | 2,148 | +2.38% | 2,549,700 | 6355億1462万 | +13.77% | 11.62 | 1.74 |
| 03/21 | 2,100 | 2,130 | 2,082 | 2,098 | +2.09% | 1,887,000 | 6207億2145万 | +12.19% | 11.35 | 1.7 |
| 03/19 | 2,006 | 2,057 | 2,002 | 2,055 | +1.88% | 2,136,700 | 6079億9933万 | +10.84% | 11.11 | 1.66 |
| 03/18 | 1,947 | 2,018 | 1,939 | 2,017 | +4.18% | 1,945,000 | 5967億5652万 | +9.98% | 10.91 | 1.63 |
| 03/15 | 1,904 | 1,967 | 1,897 | 1,936 | +0.83% | 2,139,100 | 5727億9158万 | +7.32% | 10.47 | 1.57 |
| 03/14 | 1,934 | 1,949 | 1,916 | 1,920 | +0.95% | 1,939,400 | 5680億5776万 | +8.11% | 10.38 | 1.55 |
| 03/13 | 1,930 | 1,934 | 1,864 | 1,902 | +0.26% | 2,142,400 | 5627億3222万 | +8.75% | 10.29 | 1.54 |
| 03/12 | 1,911 | 1,918 | 1,864 | 1,897 | -0.05% | 2,034,500 | 5612億5290万 | +10.16% | 10.26 | 1.53 |
| 03/11 | 1,925 | 1,930 | 1,876 | 1,898 | -3.75% | 2,190,900 | 5615億4877万 | +11.98% | 10.27 | 1.54 |
| 03/08 | 1,967 | 1,995 | 1,952 | 1,972 | +0.31% | 2,288,000 | 5834億4266万 | +18.3% | 10.67 | 1.6 |
| 03/07 | 2,009 | 2,023 | 1,962 | 1,966 | -2.04% | 2,695,500 | 5816億6748万 | +20.1% | 10.63 | 1.59 |
| 03/06 | 1,973 | 2,027 | 1,971 | 2,007 | +1.98% | 2,579,700 | 5937億9788万 | +25.05% | 10.86 | 1.62 |
| 03/05 | 1,908 | 1,997 | 1,880 | 1,968 | +5.35% | 3,775,200 | 5822億5921万 | +25.19% | 10.64 | 1.59 |
| 03/04 | 1,853 | 1,880 | 1,839 | 1,868 | +0.81% | 3,433,100 | 5526億7287万 | +21.3% | 10.1 | 1.51 |
| 03/01 | 1,799 | 1,881 | 1,792 | 1,853 | +1.37% | 3,151,500 | 5482億3491万 | +22.47% | 10.02 | 1.5 |
| 02/29 | 1,857 | 1,857 | 1,810 | 1,828 | -2.61% | 3,187,200 | 5408億3833万 | +22.93% | 9.89 | 1.48 |
| 02/28 | 1,891 | 1,911 | 1,843 | 1,877 | +7.2% | 3,959,300 | 5553億3564万 | +28.39% | 10.15 | 1.52 |
| 02/27 | 1,770 | 1,770 | 1,741 | 1,751 | -0.45% | 1,971,600 | 5180億5685万 | +22.11% | 9.47 | 1.42 |
| 02/26 | 1,800 | 1,816 | 1,759 | 1,759 | -1.84% | 1,863,400 | 5204億2375万 | +24.66% | 9.51 | 1.42 |
| 02/22 | 1,768 | 1,805 | 1,761 | 1,792 | +2.05% | 2,201,600 | 5301億8725万 | +29.11% | 9.69 | 1.45 |
| 02/21 | 1,757 | 1,786 | 1,747 | 1,756 | +0.63% | 2,271,000 | 5195億3616万 | +28.83% | 9.5 | 1.42 |
| 02/20 | 1,750 | 1,765 | 1,736 | 1,745 | -0.85% | 2,697,900 | 5162億8166万 | +30.32% | 9.44 | 1.41 |
| 02/19 | 1,766 | 1,792 | 1,742 | 1,760 | +1.44% | 2,817,800 | 5207億1962万 | +33.84% | 9.52 | 1.42 |
| 02/16 | 1,700 | 1,771 | 1,699 | 1,735 | +2.3% | 4,511,000 | 5133億2303万 | +34.6% | 9.38 | 1.4 |
| 02/15 | 1,691 | 1,700 | 1,632 | 1,696 | +0.24% | 3,893,800 | 5017億8436万 | +34.07% | 9.17 | 1.37 |
| 02/14 | 1,699 | 1,709 | 1,669 | 1,692 | -0.88% | 3,686,300 | 5006億90万 | +36.23% | 9.15 | 1.37 |
| 02/13 | 1,561 | 1,725 | 1,561 | 1,707 | +9.56% | 11,687,600 | 5050億3885万 | +40.03% | 9.23 | 1.38 |
| 02/09 | 1,558 | 1,558 | 1,558 | 1,558 | +23.85% | 3,821,000 | 4609億5520万 | +30.38% | 8.43 | 1.26 |
| 02/08 | 1,260 | 1,269 | 1,242 | 1,258 | +1.29% | 2,947,400 | 3721億9618万 | +6.88% | 6.8 | 1.02 |
| 02/07 | 1,226 | 1,256 | 1,218 | 1,242 | +0.81% | 2,001,100 | 3674億6236万 | +6.15% | 6.72 | 1 |
| 02/06 | 1,234 | 1,242 | 1,211 | 1,232 | -0.73% | 1,926,700 | 3645億373万 | +5.84% | 6.66 | 1 |
| 02/05 | 1,227 | 1,252 | 1,224 | 1,241 | +2.82% | 2,376,300 | 3671億6650万 | +7.17% | 6.71 | 1 |
| 02/02 | 1,213 | 1,215 | 1,203 | 1,207 | +0.33% | 1,147,900 | 3571億714万 | +4.87% | 6.53 | 0.98 |
| 02/01 | 1,206 | 1,210 | 1,196 | 1,203 | -1.72% | 1,880,400 | 3559億2369万 | +4.97% | 6.51 | 0.97 |
| 01/31 | 1,190 | 1,226 | 1,183 | 1,224 | +3.9% | 3,043,100 | 3621億3682万 | +7.27% | 6.62 | 0.99 |
| 01/30 | 1,190 | 1,192 | 1,174 | 1,178 | 0% | 881,200 | 3485億2710万 | +3.79% | 6.37 | 0.95 |
| 01/29 | 1,164 | 1,189 | 1,163 | 1,178 | +1.12% | 1,538,900 | 3485億2710万 | +4.16% | 6.37 | 0.95 |
| 01/26 | 1,185 | 1,185 | 1,161 | 1,165 | -2.51% | 2,139,800 | 3446億8088万 | +3.46% | 6.3 | 0.94 |
| 01/25 | 1,191 | 1,205 | 1,187 | 1,195 | +0.17% | 1,321,600 | 3535億5678万 | +6.6% | 6.46 | 0.97 |
| 01/24 | 1,207 | 1,212 | 1,185 | 1,193 | -0.33% | 1,286,900 | 3529億6506万 | +6.9% | 6.45 | 0.96 |
| 01/23 | 1,195 | 1,223 | 1,193 | 1,197 | +0.59% | 1,786,500 | 3541億4851万 | +7.94% | 6.47 | 0.97 |
| 01/22 | 1,190 | 1,193 | 1,184 | 1,190 | +0.76% | 1,322,500 | 3520億7747万 | +7.69% | 6.44 | 0.96 |
| 01/19 | 1,186 | 1,195 | 1,172 | 1,181 | +1.2% | 1,151,500 | 3494億1470万 | +7.36% | 6.39 | 0.96 |
| 01/18 | 1,160 | 1,175 | 1,155 | 1,167 | +0.17% | 1,309,400 | 3452億7261万 | +6.58% | 6.31 | 0.94 |
| 01/17 | 1,172 | 1,202 | 1,165 | 1,165 | +0.78% | 2,568,800 | 3446億8088万 | +6.78% | 6.3 | 0.94 |
| 01/16 | 1,148 | 1,161 | 1,144 | 1,156 | +1.14% | 1,480,400 | 3420億1811万 | +6.35% | 6.25 | 0.94 |
| 01/15 | 1,140 | 1,149 | 1,138 | 1,143 | +1.24% | 1,071,200 | 3381億7189万 | +5.25% | 6.18 | 0.92 |
| 01/12 | 1,150 | 1,150 | 1,122 | 1,129 | -0.7% | 2,047,400 | 3340億2980万 | +4.06% | 6.11 | 0.91 |
| 01/11 | 1,132 | 1,143 | 1,129 | 1,137 | +1.88% | 1,810,200 | 3363億9670万 | +4.89% | 6.15 | 0.92 |
| 01/10 | 1,094 | 1,119 | 1,093 | 1,116 | +1.27% | 1,815,600 | 3301億8357万 | +2.95% | 6.04 | 0.9 |
| 01/09 | 1,116 | 1,120 | 1,091 | 1,102 | -0.9% | 2,079,800 | 3260億4148万 | +1.57% | 5.96 | 0.89 |
| 01/05 | 1,120 | 1,135 | 1,112 | 1,112 | -0.18% | 1,725,600 | 3290億12万 | +2.39% | 6.01 | 0.9 |
| 01/04 | 1,092 | 1,118 | 1,076 | 1,114 | +2.67% | 1,785,200 | 3295億9185万 | +2.48% | 6.03 | 0.9 |
| 2023 |
| 12/29 | 1,081 | 1,095 | 1,078 | 1,085 | +0.09% | 1,356,600 | 3210億1181万 | -0.28% | 5.87 | 0.88 |
| 12/28 | 1,082 | 1,091 | 1,079 | 1,084 | -0.18% | 954,600 | 3207億1594万 | -0.55% | 5.86 | 0.88 |
| 12/27 | 1,077 | 1,086 | 1,074 | 1,086 | +1.78% | 1,707,200 | 3213億767万 | -0.64% | 5.87 | 0.88 |
| 12/26 | 1,085 | 1,088 | 1,058 | 1,067 | -1.2% | 2,260,100 | 3156億8627万 | -2.47% | 5.77 | 0.86 |
| 12/25 | 1,100 | 1,114 | 1,079 | 1,080 | 0% | 1,189,600 | 3195億3249万 | -1.55% | 5.84 | 0.87 |
| 12/22 | 1,078 | 1,086 | 1,072 | 1,080 | +0.84% | 1,129,100 | 3195億3249万 | -1.73% | 5.84 | 0.87 |
| 12/21 | 1,084 | 1,087 | 1,066 | 1,071 | -1.56% | 1,255,900 | 3168億6972万 | -2.72% | 5.79 | 0.87 |
| 12/20 | 1,076 | 1,093 | 1,072 | 1,088 | +4.02% | 2,892,100 | 3218億9940万 | -1.27% | 5.88 | 0.88 |
| 12/19 | 1,037 | 1,060 | 1,026 | 1,046 | 0% | 2,897,000 | 3094億7313万 | -5% | 5.66 | 0.85 |
| 12/18 | 1,042 | 1,049 | 1,027 | 1,046 | -0.76% | 1,489,800 | 3094億7313万 | -5.08% | 5.66 | 0.85 |
| 12/15 | 1,031 | 1,057 | 1,029 | 1,054 | +2.03% | 2,176,500 | 3118億4004万 | -4.44% | 5.7 | 0.85 |
| 12/14 | 1,086 | 1,086 | 1,033 | 1,033 | -4.97% | 3,170,600 | 3056億2691万 | -6.26% | 5.59 | 0.84 |
| 12/13 | 1,080 | 1,090 | 1,079 | 1,087 | +1.4% | 1,986,600 | 3216億353万 | -1.81% | 5.88 | 0.88 |
| 12/12 | 1,086 | 1,086 | 1,066 | 1,072 | +0.75% | 1,616,800 | 3171億6558万 | -3.42% | 5.8 | 0.87 |
| 12/11 | 1,073 | 1,079 | 1,055 | 1,064 | +1.04% | 1,749,800 | 3147億9867万 | -4.49% | 5.75 | 0.86 |
| 12/08 | 1,067 | 1,070 | 1,044 | 1,053 | -2.5% | 3,053,200 | 3115億4418万 | -5.56% | 5.7 | 0.85 |
| 12/07 | 1,110 | 1,110 | 1,078 | 1,080 | -3.4% | 2,703,300 | 3195億3249万 | -3.31% | 5.84 | 0.87 |
| 12/06 | 1,109 | 1,124 | 1,103 | 1,118 | +0.63% | 1,794,500 | 3307億7530万 | +0.09% | 6.05 | 0.9 |
| 12/05 | 1,120 | 1,123 | 1,105 | 1,111 | -1.16% | 1,794,200 | 3287億426万 | -0.36% | 6.01 | 0.9 |
| 12/04 | 1,125 | 1,131 | 1,105 | 1,124 | -0.44% | 1,527,000 | 3325億5048万 | +0.81% | 6.08 | 0.91 |
| 12/01 | 1,131 | 1,135 | 1,115 | 1,129 | -0.88% | 2,783,500 | 3340億2980万 | +1.35% | 6.11 | 0.91 |
| 11/30 | 1,140 | 1,145 | 1,127 | 1,139 | +0.35% | 1,937,500 | 3369億8843万 | +2.34% | 6.16 | 0.92 |
| 11/29 | 1,133 | 1,149 | 1,128 | 1,135 | +0.89% | 1,948,700 | 3358億498万 | +2.07% | 6.14 | 0.92 |
| 11/28 | 1,140 | 1,142 | 1,123 | 1,125 | -1.32% | 1,955,500 | 3328億4634万 | +1.26% | 6.08 | 0.91 |
| 11/27 | 1,150 | 1,150 | 1,132 | 1,140 | -0.52% | 1,312,100 | 3372億8429万 | +2.52% | 6.17 | 0.92 |
| 11/24 | 1,150 | 1,158 | 1,144 | 1,146 | +0.44% | 1,602,300 | 3390億5948万 | +3.15% | 6.2 | 0.93 |
| 11/22 | 1,121 | 1,146 | 1,117 | 1,141 | +1.42% | 1,703,500 | 3375億8016万 | +2.52% | 6.17 | 0.92 |
| 11/21 | 1,120 | 1,128 | 1,112 | 1,125 | -0.09% | 1,507,900 | 3328億4634万 | +0.9% | 6.08 | 0.91 |
| 11/20 | 1,139 | 1,157 | 1,126 | 1,126 | -0.44% | 2,391,100 | 3331億4221万 | +0.81% | 6.09 | 0.91 |
| 11/17 | 1,123 | 1,132 | 1,114 | 1,131 | -1.05% | 2,915,000 | 3346億2152万 | +0.98% | 6.12 | 0.91 |
| 11/16 | 1,100 | 1,148 | 1,099 | 1,143 | +4.67% | 4,751,400 | 3381億7189万 | +1.78% | 6.18 | 0.92 |
| 11/15 | 1,087 | 1,096 | 1,059 | 1,092 | +1.87% | 2,736,400 | 3230億8285万 | -2.93% | 5.91 | 0.88 |
| 11/14 | 1,075 | 1,089 | 1,063 | 1,072 | -0.28% | 2,112,100 | 3171億6558万 | -5.05% | 5.8 | 0.87 |
| 11/13 | 1,082 | 1,110 | 1,069 | 1,075 | +1.61% | 2,868,500 | 3180億5317万 | -5.04% | 5.81 | 0.87 |
| 11/10 | 1,035 | 1,072 | 1,027 | 1,058 | +2.03% | 3,849,100 | 3130億2349万 | -6.78% | 5.72 | 0.86 |
| 11/09 | 1,051 | 1,061 | 1,009 | 1,037 | -10.22% | 11,759,100 | 3068億1036万 | -8.8% | 5.61 | 0.84 |
| 11/08 | 1,166 | 1,196 | 1,152 | 1,155 | -0.94% | 4,056,200 | 3417億2225万 | +1.14% | 6.25 | 0.93 |
| 11/07 | 1,171 | 1,183 | 1,161 | 1,166 | +0.26% | 3,122,600 | 3449億7674万 | +1.92% | 6.31 | 0.94 |
| 11/06 | 1,138 | 1,166 | 1,134 | 1,163 | +6.31% | 2,922,800 | 3440億8915万 | +1.48% | 6.29 | 0.94 |
| 11/02 | 1,123 | 1,128 | 1,088 | 1,094 | -0.91% | 1,681,600 | 3236億7458万 | -4.7% | 5.92 | 0.88 |
| 11/01 | 1,100 | 1,105 | 1,090 | 1,104 | +3.08% | 2,199,200 | 3266億3321万 | -4.42% | 5.97 | 0.89 |
| 10/31 | 1,078 | 1,079 | 1,052 | 1,071 | -0.83% | 2,176,400 | 3168億6972万 | -7.67% | 5.79 | 0.87 |
