株価チャート
2023/10/04～2024/03/04
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 |
| 03/04 | 3,690 | 3,690 | 3,555 | 3,560 | -4.43% | 95,100 | 267億8793万 | -18.96% | 35.68 | 2.42 |
| 03/01 | 3,750 | 3,880 | 3,650 | 3,725 | +1.5% | 127,300 | 280億2950万 | -16.4% | 37.34 | 2.54 |
| 02/29 | 3,585 | 3,710 | 3,550 | 3,670 | +1.94% | 97,400 | 276億1564万 | -18.64% | 36.79 | 2.5 |
| 02/28 | 3,605 | 3,660 | 3,550 | 3,600 | -1.37% | 118,200 | 270億8892万 | -21.19% | 36.08 | 2.45 |
| 02/27 | 3,810 | 3,815 | 3,625 | 3,650 | -4.82% | 171,700 | 274億6515万 | -21.23% | 36.59 | 2.49 |
| 02/26 | 3,905 | 3,920 | 3,785 | 3,835 | -3.03% | 93,300 | 288億5722万 | -18.23% | 38.44 | 2.61 |
| 02/22 | 4,095 | 4,135 | 3,905 | 3,955 | -4.93% | 140,800 | 297億6018万 | -16.54% | 39.64 | 2.69 |
| 02/21 | 4,250 | 4,315 | 4,130 | 4,160 | -2.92% | 87,300 | 313億275万 | -13.04% | 41.7 | 2.83 |
| 02/20 | 4,250 | 4,390 | 4,150 | 4,285 | +1.42% | 149,600 | 322億4333万 | -11.17% | 42.95 | 2.92 |
| 02/19 | 4,080 | 4,345 | 4,015 | 4,225 | +3.81% | 166,300 | 317億9185万 | -13.12% | 42.35 | 2.88 |
| 02/16 | 3,780 | 4,140 | 3,775 | 4,070 | +7.11% | 206,700 | 306億2552万 | -17.11% | 40.79 | 2.77 |
| 02/15 | 4,195 | 4,200 | 3,775 | 3,800 | -10.38% | 187,200 | 285億9386万 | -23.39% | 38.09 | 2.59 |
| 02/14 | 4,445 | 4,450 | 4,235 | 4,240 | -14.08% | 240,600 | 319億472万 | -15.57% | 42.5 | 2.89 |
| 02/13 | 4,980 | 5,040 | 4,885 | 4,935 | +0.1% | 148,400 | 371億3439万 | -2.74% | 49.47 | 3.36 |
| 02/09 | 4,745 | 4,970 | 4,745 | 4,930 | +3.68% | 100,900 | 370億9677万 | -3.2% | 49.41 | 3.36 |
| 02/08 | 4,785 | 4,855 | 4,735 | 4,755 | -0.63% | 62,300 | 357億7994万 | -7.06% | 47.66 | 3.24 |
| 02/07 | 4,955 | 5,000 | 4,740 | 4,785 | -3.04% | 99,400 | 360億568万 | -7.05% | 47.96 | 3.26 |
| 02/06 | 5,050 | 5,050 | 4,905 | 4,935 | -1.69% | 49,400 | 371億3439万 | -4.75% | 49.47 | 3.36 |
| 02/05 | 4,895 | 5,030 | 4,775 | 5,020 | +2.55% | 79,500 | 377億7399万 | -3.5% | 50.32 | 3.42 |
| 02/02 | 4,780 | 4,900 | 4,745 | 4,895 | +2.41% | 49,500 | 368億3340万 | -6.17% | 49.06 | 3.33 |
| 02/01 | 4,830 | 4,835 | 4,750 | 4,780 | -2.25% | 82,100 | 359億6806万 | -8.66% | 47.91 | 3.25 |
| 01/31 | 4,955 | 4,965 | 4,825 | 4,890 | -1.91% | 91,300 | 367億9578万 | -6.98% | 49.01 | 3.33 |
| 01/30 | 5,040 | 5,050 | 4,955 | 4,985 | -0.89% | 62,100 | 375億1062万 | -5.66% | 49.97 | 3.39 |
| 01/29 | 5,120 | 5,130 | 5,020 | 5,030 | -1.57% | 36,300 | 378億4924万 | -5.26% | 50.42 | 3.43 |
| 01/26 | 5,130 | 5,220 | 5,070 | 5,110 | -0.39% | 39,600 | 384億5121万 | -4.11% | 51.22 | 3.48 |
| 01/25 | 5,150 | 5,170 | 5,040 | 5,130 | +0.59% | 33,700 | 386億171万 | -4.06% | 51.42 | 3.49 |
| 01/24 | 5,060 | 5,120 | 5,040 | 5,100 | +0.2% | 31,800 | 383億7597万 | -4.92% | 51.12 | 3.47 |
| 01/23 | 5,270 | 5,280 | 5,060 | 5,090 | -3.42% | 73,600 | 383億72万 | -5.18% | 51.02 | 3.47 |
| 01/22 | 5,030 | 5,270 | 4,980 | 5,270 | +4.77% | 71,800 | 396億5516万 | -1.7% | 52.82 | 3.59 |
| 01/19 | 5,080 | 5,130 | 5,000 | 5,030 | -0.59% | 53,600 | 378億4924万 | -5.88% | 50.42 | 3.43 |
| 01/18 | 5,080 | 5,090 | 4,980 | 5,060 | -0.59% | 55,700 | 380億7498万 | -5.37% | 50.72 | 3.45 |
| 01/17 | 5,140 | 5,190 | 5,050 | 5,090 | -1.36% | 63,000 | 383億72万 | -4.91% | 51.02 | 3.47 |
| 01/16 | 5,300 | 5,440 | 5,160 | 5,160 | -1.9% | 75,100 | 388億2745万 | -3.44% | 51.72 | 3.51 |
| 01/15 | 5,340 | 5,340 | 5,230 | 5,260 | -2.41% | 37,300 | 395億7992万 | -1.48% | 52.72 | 3.58 |
| 01/12 | 5,330 | 5,400 | 5,190 | 5,390 | +1.13% | 47,200 | 405億5813万 | +1.3% | 54.03 | 3.67 |
| 01/11 | 5,350 | 5,390 | 5,260 | 5,330 | -0.19% | 51,200 | 401億665万 | +0.49% | 53.42 | 3.63 |
| 01/10 | 5,540 | 5,570 | 5,340 | 5,340 | -3.61% | 78,400 | 401億8189万 | +1% | 53.52 | 3.64 |
| 01/09 | 5,410 | 5,540 | 5,360 | 5,540 | +2.4% | 55,100 | 416億8683万 | +4.98% | 55.53 | 3.77 |
| 01/05 | 5,540 | 5,540 | 5,370 | 5,410 | -1.81% | 48,500 | 407億862万 | +2.85% | 54.23 | 3.68 |
| 01/04 | 5,460 | 5,630 | 5,220 | 5,510 | -0.9% | 86,200 | 414億6109万 | +4.97% | 55.23 | 3.75 |
| 2023 |
| 12/29 | 5,650 | 5,670 | 5,480 | 5,560 | -0.71% | 61,700 | 418億3733万 | +6.11% | 55.73 | 3.55 |
| 12/28 | 5,550 | 5,640 | 5,360 | 5,600 | +2.38% | 69,300 | 421億3832万 | +7.01% | 56.13 | 3.57 |
| 12/27 | 5,300 | 5,560 | 5,260 | 5,470 | +1.48% | 82,700 | 411億6010万 | +4.41% | 54.83 | 3.49 |
| 12/26 | 5,350 | 5,560 | 5,330 | 5,390 | +1.51% | 95,000 | 405億5813万 | +2.59% | 54.03 | 3.44 |
| 12/25 | 5,350 | 5,480 | 5,100 | 5,310 | -1.12% | 113,000 | 399億5615万 | +0.76% | 53.22 | 3.39 |
| 12/22 | 5,600 | 5,630 | 5,360 | 5,370 | -3.42% | 89,200 | 404億763万 | +1.8% | 53.83 | 3.43 |
| 12/21 | 5,540 | 5,730 | 5,530 | 5,560 | -1.07% | 100,500 | 418億3566万 | +5.66% | 55.73 | 3.55 |
| 12/20 | 5,590 | 5,690 | 5,500 | 5,620 | +1.63% | 89,600 | 422億8712万 | +7.5% | 56.33 | 3.59 |
| 12/19 | 5,550 | 5,680 | 5,490 | 5,530 | -0.36% | 79,000 | 416億993万 | +6.57% | 55.43 | 3.53 |
| 12/18 | 5,670 | 5,720 | 5,450 | 5,550 | -0.36% | 107,200 | 417億6042万 | +6.9% | 55.63 | 3.54 |
| 12/15 | 5,250 | 5,590 | 5,250 | 5,570 | +7.32% | 152,800 | 419億1090万 | +7.12% | 55.83 | 3.56 |
| 12/14 | 5,220 | 5,370 | 5,190 | 5,190 | +5.38% | 169,000 | 390億5163万 | -0.33% | 52.02 | 3.31 |
| 12/13 | 4,825 | 4,990 | 4,825 | 4,925 | +2.07% | 73,000 | 370億5767万 | -5.72% | 49.36 | 3.14 |
| 12/12 | 5,080 | 5,110 | 4,825 | 4,825 | -5.76% | 99,500 | 363億523万 | -8.08% | 48.36 | 3.08 |
| 12/11 | 5,300 | 5,370 | 5,050 | 5,120 | -1.73% | 82,900 | 385億2492万 | -2.99% | 51.32 | 3.27 |
| 12/08 | 4,860 | 5,280 | 4,845 | 5,210 | +7.42% | 138,300 | 392億212万 | -1.31% | 52.22 | 3.33 |
| 12/07 | 4,940 | 4,950 | 4,850 | 4,850 | -3.77% | 47,900 | 364億9334万 | -7.92% | 48.61 | 3.1 |
| 12/06 | 4,885 | 5,040 | 4,870 | 5,040 | +4.67% | 44,600 | 379億2297万 | -4.45% | 50.52 | 3.22 |
| 12/05 | 4,905 | 5,000 | 4,815 | 4,815 | -3.22% | 64,700 | 362億2998万 | -8.72% | 48.26 | 3.07 |
| 12/04 | 5,000 | 5,040 | 4,815 | 4,975 | +1.53% | 74,800 | 374億3389万 | -5.92% | 49.86 | 3.18 |
| 12/01 | 4,990 | 4,990 | 4,770 | 4,900 | -3.73% | 124,500 | 368億6956万 | -7.46% | 49.11 | 3.13 |
| 11/30 | 5,120 | 5,220 | 5,050 | 5,090 | -0.59% | 142,500 | 382億9919万 | -4.2% | 51.02 | 3.25 |
| 11/29 | 5,090 | 5,180 | 5,000 | 5,120 | 0% | 69,500 | 385億2492万 | -3.71% | 51.32 | 3.27 |
| 11/28 | 5,290 | 5,350 | 5,070 | 5,120 | -3.21% | 84,000 | 385億2492万 | -3.43% | 51.32 | 3.27 |
| 11/27 | 5,370 | 5,430 | 5,240 | 5,290 | -1.86% | 67,700 | 398億407万 | -0.09% | 53.02 | 3.38 |
| 11/24 | 5,650 | 5,680 | 5,380 | 5,390 | -6.26% | 156,400 | 405億5651万 | +1.97% | 54.02 | 3.44 |
| 11/22 | 5,790 | 5,820 | 5,600 | 5,750 | -1.37% | 125,900 | 432億6530万 | +8.94% | 57.63 | 3.67 |
| 11/21 | 6,000 | 6,070 | 5,730 | 5,830 | +0.52% | 174,300 | 438億6725万 | +10.94% | 58.43 | 3.72 |
| 11/20 | 5,570 | 5,860 | 5,560 | 5,800 | +6.62% | 165,700 | 436億4152万 | +11.18% | 58.13 | 3.7 |
| 11/17 | 5,030 | 5,440 | 4,960 | 5,440 | +8.15% | 136,200 | 409億3273万 | +5.06% | 54.52 | 3.47 |
| 11/16 | 4,730 | 5,130 | 4,665 | 5,030 | +6.34% | 182,500 | 378億4773万 | -2.59% | 50.42 | 3.21 |
| 11/15 | 4,640 | 4,995 | 4,640 | 4,730 | +2.05% | 228,900 | 355億9041万 | -8.35% | 47.41 | 3.02 |
| 11/14 | 4,760 | 4,850 | 4,600 | 4,635 | -17.23% | 290,200 | 348億7559万 | -10.3% | 46.46 | 2.96 |
| 11/13 | 5,770 | 5,780 | 5,560 | 5,600 | -2.61% | 127,100 | 421億3664万 | +8.32% | 56.13 | 3.57 |
| 11/10 | 5,600 | 5,810 | 5,520 | 5,750 | -0.17% | 93,900 | 432億6530万 | +11.91% | 57.63 | 3.67 |
| 11/09 | 5,510 | 5,760 | 5,470 | 5,760 | +2.67% | 64,200 | 433億4054万 | +13.12% | 57.73 | 3.68 |
| 11/08 | 5,590 | 5,820 | 5,550 | 5,610 | +1.08% | 121,500 | 422億1188万 | +11.02% | 56.23 | 3.58 |
| 11/07 | 5,600 | 5,620 | 5,440 | 5,550 | +0.18% | 72,700 | 417億6042万 | +10.27% | 55.63 | 3.54 |
| 11/06 | 5,400 | 5,580 | 5,380 | 5,540 | +7.57% | 114,100 | 416億8517万 | +10.4% | 55.53 | 3.54 |
| 11/02 | 4,970 | 5,280 | 4,970 | 5,150 | +5.1% | 101,800 | 387億5066万 | +3.1% | 51.62 | 3.29 |
| 11/01 | 5,170 | 5,180 | 4,830 | 4,900 | -3.35% | 117,900 | 368億6956万 | -1.82% | 49.11 | 3.13 |
| 10/31 | 5,050 | 5,110 | 4,920 | 5,070 | +0.8% | 79,300 | 381億4870万 | +1.38% | 50.82 | 3.24 |
| 10/30 | 5,150 | 5,160 | 5,010 | 5,030 | -2.33% | 51,500 | 378億4773万 | +0.32% | 50.42 | 3.21 |
| 10/27 | 5,080 | 5,180 | 4,990 | 5,150 | +0.19% | 70,600 | 387億5066万 | +2.47% | 51.62 | 3.29 |
| 10/26 | 5,250 | 5,330 | 5,080 | 5,140 | -3.93% | 93,800 | 386億7541万 | +2.27% | 51.52 | 3.28 |
| 10/25 | 5,210 | 5,500 | 5,150 | 5,350 | +3.08% | 164,400 | 402億5554万 | +6.26% | 53.62 | 3.42 |
| 10/24 | 4,990 | 5,250 | 4,840 | 5,190 | +9.61% | 220,700 | 390億5163万 | +2.91% | 52.02 | 3.31 |
| 10/23 | 4,875 | 4,980 | 4,730 | 4,735 | -4.25% | 66,200 | 356億2803万 | -6.5% | 47.46 | 3.02 |
| 10/20 | 4,980 | 5,010 | 4,835 | 4,945 | -2.47% | 72,100 | 372億815万 | -3.17% | 49.56 | 3.16 |
| 10/19 | 5,060 | 5,170 | 5,020 | 5,070 | -2.5% | 69,700 | 381億4870万 | -1.48% | 50.82 | 3.24 |
| 10/18 | 5,110 | 5,230 | 4,945 | 5,200 | +0.78% | 93,800 | 391億2688万 | +0.25% | 52.12 | 3.32 |
| 10/17 | 5,040 | 5,220 | 5,000 | 5,160 | +5.31% | 100,400 | 388億2590万 | -0.9% | 51.72 | 3.29 |
| 10/16 | 4,965 | 5,120 | 4,870 | 4,900 | +1.55% | 149,000 | 368億6956万 | -6.51% | 49.11 | 3.13 |
| 10/13 | 5,080 | 5,100 | 4,815 | 4,825 | -4.83% | 62,200 | 363億523万 | -8.79% | 48.36 | 3.08 |
| 10/12 | 4,980 | 5,080 | 4,860 | 5,070 | +2.11% | 70,800 | 381億4870万 | -5.16% | 50.82 | 3.24 |
| 10/11 | 4,870 | 4,975 | 4,835 | 4,965 | +1.64% | 52,700 | 373億5864万 | -7.99% | 49.76 | 3.17 |
| 10/10 | 4,750 | 4,885 | 4,720 | 4,885 | +3.72% | 41,800 | 367億5669万 | -10.51% | 48.96 | 3.12 |
| 10/06 | 4,790 | 4,840 | 4,655 | 4,710 | -1.67% | 45,000 | 354億3992万 | -14.84% | 47.21 | 3.01 |
| 10/05 | 4,650 | 4,795 | 4,620 | 4,790 | +4.02% | 73,600 | 360億4187万 | -14.65% | 48.01 | 3.06 |
| 10/04 | 4,660 | 4,770 | 4,605 | 4,605 | -3.66% | 82,800 | 346億4986万 | -19.17% | 46.16 | 2.94 |
