株価チャート
2022/10/07～2024/08/30
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 |
| 08/30 | 3,505 | 3,995 | 3,465 | 3,690 | +5.88% | 476,200 | 294億4214万 | -11.32% | 21.11 | 2.45 |
| 08/23 | 3,685 | 3,740 | 3,400 | 3,485 | -5.56% | 424,900 | 278億646万 | -16.39% | 19.93 | 2.31 |
| 08/16 | 4,700 | 4,935 | 3,605 | 3,690 | -21.49% | 532,800 | 294億4214万 | -11.68% | 21.11 | 2.45 |
| 08/09 | 4,400 | 4,890 | 4,050 | 4,700 | -1.05% | 271,700 | 375億83万 | +12.2% | 26.88 | 3.12 |
| 08/02 | 5,330 | 5,330 | 4,750 | 4,750 | -9.18% | 182,200 | 378億9977万 | +14.1% | 27.17 | 3.15 |
| 07/26 | 5,130 | 5,410 | 4,815 | 5,230 | +1.95% | 259,500 | 417億2964万 | +25.39% | 29.91 | 3.47 |
| 07/19 | 4,930 | 5,160 | 4,745 | 5,130 | +4.06% | 218,300 | 386億2325万 | +23.41% | 29.34 | 3.19 |
| 07/12 | 4,640 | 5,040 | 4,505 | 4,930 | +6.25% | 207,300 | 371億1747万 | +18.62% | 28.2 | 3.07 |
| 07/05 | 5,220 | 5,220 | 4,480 | 4,640 | -10.42% | 437,600 | 349億3409万 | +11.54% | 26.54 | 2.89 |
| 06/28 | 5,060 | 5,250 | 4,920 | 5,180 | +3.39% | 316,300 | 389億9970万 | +23.63% | 48.2 | 3.27 |
| 06/21 | 4,815 | 5,120 | 4,680 | 5,010 | +3.62% | 388,300 | 376億9874万 | +19.29% | 50.22 | 3.41 |
| 06/14 | 4,700 | 4,950 | 4,650 | 4,835 | +2.44% | 378,400 | 363億8192万 | +14.52% | 48.46 | 3.29 |
| 06/07 | 4,660 | 4,815 | 4,390 | 4,720 | +1.94% | 418,500 | 355億1658万 | +11.24% | 47.31 | 3.21 |
| 05/31 | 4,110 | 4,640 | 4,080 | 4,630 | +12.65% | 382,400 | 348億3936万 | +8.25% | 46.41 | 3.15 |
| 05/24 | 4,705 | 5,000 | 4,110 | 4,110 | -10.36% | 952,400 | 309億2651万 | -4.42% | 41.2 | 2.8 |
| 05/17 | 3,280 | 4,585 | 3,245 | 4,585 | +39.36% | 948,800 | 345億74万 | +5.84% | 45.96 | 3.12 |
| 05/10 | 3,235 | 3,390 | 3,235 | 3,290 | +2.65% | 199,700 | 247億5626万 | -24.61% | 32.98 | 2.24 |
| 05/02 | 3,345 | 3,345 | 3,195 | 3,205 | -3.9% | 116,900 | 241億1666万 | -27.98% | 32.12 | 2.18 |
| 04/26 | 3,265 | 3,480 | 3,200 | 3,335 | +5.21% | 348,600 | 250億9487万 | -26.74% | 33.43 | 2.27 |
| 04/19 | 3,270 | 3,415 | 3,145 | 3,170 | -3.21% | 329,800 | 238億5329万 | -31.44% | 31.77 | 2.16 |
| 04/12 | 3,380 | 3,435 | 3,180 | 3,275 | -2.24% | 325,000 | 246億4339万 | -30.38% | 32.83 | 2.23 |
| 04/05 | 3,660 | 3,690 | 3,270 | 3,350 | -7.97% | 442,200 | 252億774万 | -29.77% | 33.58 | 2.28 |
| 03/29 | 3,800 | 3,955 | 3,610 | 3,640 | -4.59% | 278,600 | 273億8990万 | -24.62% | 36.48 | 2.48 |
| 03/22 | 3,675 | 3,970 | 3,675 | 3,815 | +5.39% | 463,100 | 287億673万 | -21.7% | 38.24 | 2.6 |
| 03/15 | 3,850 | 3,990 | 3,550 | 3,620 | -6.82% | 532,000 | 272億3941万 | -26.53% | 36.28 | 2.47 |
| 03/08 | 3,690 | 4,030 | 3,405 | 3,885 | +4.3% | 631,200 | 292億3345万 | -22.22% | 38.94 | 2.65 |
| 03/01 | 3,905 | 3,920 | 3,550 | 3,725 | -5.82% | 701,200 | 280億2950万 | -26.51% | 37.34 | 2.54 |
| 02/22 | 4,080 | 4,390 | 3,905 | 3,955 | -2.83% | 710,300 | 297億6018万 | -23.35% | 39.64 | 2.69 |
| 02/16 | 4,980 | 5,040 | 3,775 | 4,070 | -17.44% | 931,300 | 306億2552万 | -22.76% | 40.79 | 2.77 |
| 02/09 | 4,895 | 5,050 | 4,735 | 4,930 | +0.72% | 471,000 | 370億9677万 | -8.65% | 49.41 | 3.36 |
| 02/02 | 5,120 | 5,130 | 4,745 | 4,895 | -4.21% | 357,600 | 368億3340万 | -10.85% | 49.06 | 3.33 |
| 01/26 | 5,030 | 5,280 | 4,980 | 5,110 | +1.59% | 322,300 | 384億5121万 | -9.77% | 51.22 | 3.48 |
| 01/19 | 5,340 | 5,440 | 4,980 | 5,030 | -6.68% | 322,000 | 378億4924万 | -13.81% | 50.42 | 3.43 |
| 01/12 | 5,410 | 5,570 | 5,190 | 5,390 | -0.37% | 287,000 | 405億5813万 | -10.2% | 54.03 | 3.67 |
| 01/05 | 5,460 | 5,630 | 5,220 | 5,410 | -2.7% | 220,900 | 407億862万 | -11.99% | 54.23 | 3.68 |
| 2023 |
| 12/29 | 5,350 | 5,670 | 5,100 | 5,560 | +3.54% | 534,700 | 418億3733万 | -11.8% | 55.73 | 3.55 |
| 12/22 | 5,670 | 5,730 | 5,360 | 5,370 | -3.59% | 572,700 | 404億763万 | -16.86% | 53.83 | 3.43 |
| 12/15 | 5,300 | 5,590 | 4,825 | 5,570 | +6.91% | 660,100 | 419億1090万 | -16.09% | 55.83 | 3.56 |
| 12/08 | 5,000 | 5,280 | 4,815 | 5,210 | +6.33% | 445,100 | 392億212万 | -23.63% | 52.22 | 3.33 |
| 12/01 | 5,370 | 5,430 | 4,770 | 4,900 | -9.09% | 555,900 | 368億6956万 | -29.94% | 49.11 | 3.13 |
| 11/24 | 5,570 | 6,070 | 5,380 | 5,390 | -0.92% | 788,000 | 405億5651万 | -24.67% | 54.02 | 3.44 |
| 11/17 | 5,770 | 5,780 | 4,600 | 5,440 | -5.39% | 1,092,000 | 409億3273万 | -25.55% | 54.52 | 3.47 |
| 11/10 | 5,400 | 5,820 | 5,380 | 5,750 | +11.65% | 580,500 | 432億6530万 | -22.62% | 57.63 | 3.67 |
| 11/02 | 5,150 | 5,280 | 4,830 | 5,150 | 0% | 402,000 | 387億5066万 | -31.99% | 51.62 | 3.29 |
| 10/27 | 4,875 | 5,500 | 4,730 | 5,150 | +4.15% | 681,900 | 387億5066万 | -33.76% | 51.62 | 3.29 |
| 10/20 | 4,965 | 5,230 | 4,835 | 4,945 | +2.49% | 634,000 | 372億815万 | -37.94% | 49.56 | 3.16 |
| 10/13 | 4,750 | 5,100 | 4,720 | 4,825 | +2.44% | 269,300 | 363億523万 | -40.98% | 48.36 | 3.08 |
| 10/06 | 5,250 | 5,320 | 4,605 | 4,710 | -9.07% | 460,800 | 354億3992万 | -43.83% | 47.21 | 3.01 |
| 09/29 | 5,320 | 5,400 | 4,955 | 5,180 | -2.63% | 435,800 | 389億7639万 | -39.76% | 51.92 | 3.31 |
| 09/22 | 5,700 | 5,800 | 5,070 | 5,320 | -7.16% | 412,600 | 400億2980万 | -39.45% | 53.32 | 3.4 |
| 09/15 | 5,960 | 6,090 | 5,680 | 5,730 | -4.66% | 535,800 | 431億1481万 | -36.18% | 57.43 | 3.66 |
| 09/08 | 6,670 | 6,780 | 5,960 | 6,010 | -9.9% | 664,500 | 452億2164万 | -34.32% | 60.24 | 3.84 |
| 09/01 | 7,270 | 7,290 | 6,550 | 6,670 | -8.25% | 525,900 | 501億8774万 | -28.25% | 66.85 | 4.26 |
| 08/25 | 7,170 | 7,460 | 7,030 | 7,270 | -0.27% | 415,400 | 547億238万 | -22.73% | 72.87 | 4.64 |
| 08/18 | 8,290 | 8,630 | 7,160 | 7,290 | -20.67% | 1,121,700 | 548億5068万 | -23.46% | 73.06 | 4.65 |
| 08/10 | 9,150 | 9,280 | 8,680 | 9,190 | -2.75% | 596,300 | 691億4647万 | -4.51% | 92.11 | 5.87 |
| 08/04 | 9,240 | 9,720 | 9,220 | 9,450 | +3.17% | 302,000 | 711億274万 | -1.99% | 94.71 | 6.03 |
| 07/28 | 8,990 | 9,370 | 8,930 | 9,160 | +1.55% | 393,200 | 689億2075万 | -5.16% | 91.81 | 5.85 |
| 07/21 | 9,380 | 9,420 | 8,910 | 9,020 | -3.43% | 276,600 | 678億4844万 | -7.11% | 90.38 | 5.76 |
| 07/14 | 9,360 | 9,840 | 9,210 | 9,340 | -1.06% | 215,700 | 702億5548万 | -4.41% | 93.58 | 5.96 |
| 07/07 | 9,870 | 9,980 | 9,280 | 9,440 | -4.07% | 347,500 | 710億768万 | -3.7% | 94.59 | 6.02 |
| 06/30 | 10,040 | 10,210 | 9,670 | 9,840 | -3.24% | 398,500 | 740億1648万 | +0.57% | 40.51 | 6.51 |
| 06/23 | 9,520 | 10,580 | 9,410 | 10,170 | +7.05% | 785,300 | 764億9874万 | +4.15% | 41.87 | 6.73 |
| 06/16 | 8,930 | 9,770 | 8,850 | 9,500 | +6.38% | 424,000 | 714億5615万 | -2.36% | 39.11 | 6.29 |
| 06/09 | 9,230 | 9,530 | 8,850 | 8,930 | -2.83% | 483,900 | 671億6878万 | -8.05% | 36.77 | 5.91 |
| 06/02 | 8,620 | 9,200 | 8,430 | 9,190 | +7.49% | 570,600 | 691億2442万 | -5.85% | 37.84 | 6.08 |
| 05/26 | 9,250 | 9,350 | 8,270 | 8,550 | -7.87% | 581,900 | 643億1053万 | -13.05% | 35.2 | 5.66 |
| 05/19 | 10,210 | 10,230 | 9,090 | 9,280 | -9.11% | 784,600 | 698億137万 | -6.9% | 38.21 | 6.14 |
| 05/12 | 10,060 | 10,330 | 9,960 | 10,210 | +2.2% | 327,600 | 767億9655万 | +1.27% | 42.04 | 6.76 |
| 05/02 | 10,110 | 10,230 | 9,900 | 9,990 | -1.19% | 196,800 | 751億4178万 | -1.42% | 41.13 | 6.61 |
| 04/28 | 10,240 | 10,420 | 10,020 | 10,110 | +0.4% | 415,700 | 760億4438万 | -0.8% | 41.62 | 6.69 |
| 04/21 | 10,100 | 10,790 | 10,070 | 10,070 | 0% | 474,800 | 757億4351万 | -1.66% | 41.46 | 6.67 |
| 04/14 | 9,920 | 10,460 | 9,910 | 10,070 | +2.34% | 534,100 | 757億4351万 | -2% | 41.46 | 6.67 |
| 04/07 | 10,250 | 10,410 | 9,710 | 9,840 | -3.05% | 370,100 | 740億1352万 | -4.35% | 40.51 | 6.51 |
| 03/31 | 9,980 | 10,200 | 9,650 | 10,150 | +1.1% | 446,900 | 763億4525万 | -1.82% | 41.79 | 6.72 |
| 03/24 | 9,560 | 10,250 | 9,160 | 10,040 | +4.26% | 513,500 | 755億1786万 | -3.5% | 41.34 | 6.65 |
| 03/17 | 9,420 | 9,920 | 9,230 | 9,630 | +1.58% | 578,200 | 724億3397万 | -8.16% | 39.65 | 6.37 |
| 03/10 | 10,220 | 10,460 | 9,420 | 9,480 | -6.78% | 778,100 | 713億571万 | -10.33% | 39.03 | 6.27 |
| 03/03 | 9,630 | 10,280 | 9,520 | 10,170 | +3.99% | 646,800 | 764億9568万 | -4.76% | 41.87 | 6.73 |
| 02/24 | 9,610 | 10,080 | 9,420 | 9,780 | +1.45% | 544,400 | 735億6222万 | -8.99% | 40.27 | 6.47 |
| 02/17 | 8,810 | 9,970 | 8,810 | 9,640 | -2.13% | 1,229,200 | 725億918万 | -10.5% | 39.69 | 6.38 |
| 02/10 | 10,370 | 10,530 | 9,750 | 9,850 | -5.74% | 657,100 | 740億8874万 | -8.82% | 40.55 | 6.52 |
| 02/03 | 10,650 | 10,970 | 10,080 | 10,450 | -0.95% | 719,200 | 786億176万 | -2.99% | 43.02 | 6.92 |
| 01/27 | 10,340 | 10,620 | 9,630 | 10,550 | +3.94% | 931,800 | 793億5393万 | -1.38% | 43.44 | 6.98 |
| 01/20 | 8,820 | 10,150 | 8,480 | 10,150 | +13.15% | 893,300 | 762億5390万 | -4.4% | 41.74 | 6.71 |
| 01/13 | 9,660 | 9,680 | 8,830 | 8,970 | -4.17% | 567,200 | 673億8891万 | -14.89% | 36.89 | 5.93 |
| 01/06 | 9,240 | 9,410 | 8,860 | 9,360 | +0.86% | 371,500 | 703億1887万 | -10.84% | 38.49 | 6.19 |
| 2022 |
| 12/30 | 8,990 | 10,230 | 8,960 | 9,280 | +2.54% | 731,000 | 697億1785万 | -10.8% | 38.16 | 6.14 |
| 12/23 | 10,100 | 10,290 | 8,940 | 9,050 | -10.93% | 765,000 | 679億8993万 | -12.39% | 37.22 | 5.98 |
| 12/16 | 10,950 | 11,100 | 9,800 | 10,160 | -7.64% | 762,200 | 762億4368万 | -1.17% | 41.73 | 6.71 |
| 12/09 | 11,950 | 12,090 | 11,000 | 11,000 | -7.72% | 582,700 | 825億4730万 | +7.52% | 45.18 | 7.26 |
| 12/02 | 12,100 | 13,230 | 11,920 | 11,920 | -1.73% | 1,047,500 | 894億5125万 | +17.44% | 48.96 | 7.87 |
| 11/25 | 11,660 | 12,560 | 11,550 | 12,130 | +5.39% | 987,400 | 910億2715万 | +21.06% | 49.83 | 8.01 |
| 11/18 | 12,500 | 12,500 | 10,530 | 11,510 | +0.61% | 2,130,700 | 863億4341万 | +16.52% | 47.26 | 7.6 |
| 11/11 | 11,490 | 12,140 | 11,070 | 11,440 | +1.06% | 727,600 | 858億1830万 | +16.83% | 46.97 | 7.55 |
| 11/04 | 10,960 | 11,990 | 10,600 | 11,320 | +3.28% | 401,900 | 849億1811万 | +17.18% | 46.48 | 7.47 |
| 10/28 | 10,330 | 10,960 | 9,970 | 10,960 | +6% | 527,600 | 822億1753万 | +14.75% | 45 | 7.24 |
| 10/21 | 11,000 | 11,980 | 10,060 | 10,340 | -7.1% | 663,800 | 775億5723万 | +9.22% | 42.45 | 6.82 |
| 10/14 | 12,050 | 12,750 | 10,970 | 11,130 | -5.6% | 618,500 | 834億8279万 | +18.19% | 45.7 | 7.35 |
| 10/07 | 11,990 | 12,290 | 11,210 | 11,790 | -2.4% | 578,200 | 884億3325万 | +26.19% | 48.41 | 7.78 |
