株価チャート
2024/02/02～2024/06/28
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 |
| 06/28 | 5,250 | 5,250 | 5,130 | 5,180 | -0.19% | 58,000 | 389億9970万 | +8.57% | 48.2 | 3.27 |
| 06/27 | 5,060 | 5,230 | 5,060 | 5,190 | +2.57% | 59,400 | 390億7499万 | +9.77% | 48.29 | 3.28 |
| 06/26 | 5,110 | 5,220 | 5,060 | 5,060 | -0.98% | 45,800 | 380億9623万 | +7.84% | 47.08 | 3.2 |
| 06/25 | 4,920 | 5,170 | 4,920 | 5,110 | +3.55% | 65,900 | 384億7267万 | +9.35% | 47.54 | 3.23 |
| 06/24 | 5,060 | 5,150 | 4,935 | 4,935 | -1.5% | 43,600 | 371億5512万 | +5.99% | 45.92 | 3.12 |
| 06/21 | 4,985 | 5,100 | 4,950 | 5,010 | +1.21% | 35,600 | 376億9874万 | +7.6% | 50.22 | 3.41 |
| 06/20 | 4,990 | 5,030 | 4,930 | 4,950 | -0.4% | 34,500 | 372億4726万 | +6.7% | 49.62 | 3.37 |
| 06/19 | 4,970 | 5,120 | 4,920 | 4,970 | +1.43% | 79,300 | 373億9775万 | +7.83% | 49.82 | 3.38 |
| 06/18 | 4,900 | 5,000 | 4,840 | 4,900 | 0% | 83,700 | 368億7103万 | +7.22% | 49.11 | 3.34 |
| 06/17 | 4,815 | 4,935 | 4,680 | 4,900 | +1.34% | 77,600 | 368億7103万 | +8.07% | 49.11 | 3.34 |
| 06/14 | 4,755 | 4,935 | 4,715 | 4,835 | +0.42% | 44,700 | 363億8192万 | +8.19% | 48.46 | 3.29 |
| 06/13 | 4,800 | 4,885 | 4,650 | 4,815 | +1.26% | 75,900 | 362億3143万 | +9.23% | 48.26 | 3.28 |
| 06/12 | 4,775 | 4,830 | 4,705 | 4,755 | -0.42% | 57,300 | 357億7994万 | +9.41% | 47.66 | 3.24 |
| 06/11 | 4,840 | 4,950 | 4,775 | 4,775 | -1.14% | 48,700 | 359億3044万 | +11.33% | 47.86 | 3.25 |
| 06/10 | 4,700 | 4,920 | 4,675 | 4,830 | +2.33% | 75,900 | 363億4430万 | +14.13% | 48.41 | 3.29 |
| 06/07 | 4,625 | 4,745 | 4,570 | 4,720 | +2.05% | 42,100 | 355億1658万 | +13.27% | 47.31 | 3.21 |
| 06/06 | 4,765 | 4,785 | 4,605 | 4,625 | -2.94% | 78,300 | 348億173万 | +12.59% | 46.36 | 3.15 |
| 06/05 | 4,560 | 4,815 | 4,550 | 4,765 | +4.5% | 87,200 | 358億5519万 | +17.45% | 47.76 | 3.24 |
| 06/04 | 4,510 | 4,620 | 4,495 | 4,560 | +1.56% | 41,300 | 343億1263万 | +14% | 45.71 | 3.11 |
| 06/03 | 4,660 | 4,660 | 4,390 | 4,490 | -3.02% | 84,800 | 337億8590万 | +13.61% | 45 | 3.06 |
| 05/31 | 4,290 | 4,640 | 4,290 | 4,630 | +7.8% | 77,200 | 348億3936万 | +18.44% | 46.41 | 3.15 |
| 05/30 | 4,215 | 4,385 | 4,080 | 4,295 | +0.94% | 65,900 | 323億1858万 | +11.3% | 43.05 | 2.92 |
| 05/29 | 4,340 | 4,340 | 4,225 | 4,255 | -2.07% | 50,600 | 320億1759万 | +11.42% | 42.65 | 2.9 |
| 05/28 | 4,380 | 4,420 | 4,300 | 4,345 | -0.46% | 38,300 | 326億9482万 | +15.1% | 43.55 | 2.96 |
| 05/27 | 4,110 | 4,440 | 4,110 | 4,365 | +6.2% | 75,200 | 328億4531万 | +16.87% | 43.75 | 2.97 |
| 05/24 | 4,280 | 4,360 | 4,110 | 4,110 | -4.08% | 146,500 | 309億2651万 | +11.32% | 41.2 | 2.8 |
| 05/23 | 4,605 | 4,605 | 4,285 | 4,285 | -6.75% | 124,900 | 322億4333万 | +16.98% | 42.95 | 2.92 |
| 05/22 | 4,580 | 4,760 | 4,480 | 4,595 | -2.03% | 149,500 | 345億7599万 | +26.79% | 46.06 | 3.13 |
| 05/21 | 5,000 | 5,000 | 4,685 | 4,690 | -5.06% | 173,700 | 352億9084万 | +31.34% | 47.01 | 3.19 |
| 05/20 | 4,705 | 4,950 | 4,705 | 4,940 | +7.74% | 178,900 | 371億7201万 | +40.66% | 49.52 | 3.36 |
| 05/17 | 4,260 | 4,585 | 4,260 | 4,585 | +9.56% | 205,100 | 345億74万 | +33.05% | 45.96 | 3.12 |
| 05/16 | 4,045 | 4,290 | 4,045 | 4,185 | +4.49% | 175,700 | 314億9086万 | +23.16% | 41.95 | 2.85 |
| 05/15 | 3,880 | 4,055 | 3,800 | 4,005 | +0.38% | 206,200 | 301億3642万 | +18.98% | 40.14 | 2.73 |
| 05/14 | 3,700 | 3,990 | 3,695 | 3,990 | +21.28% | 261,400 | 300億2355万 | +19.5% | 39.99 | 2.72 |
| 05/13 | 3,280 | 3,320 | 3,245 | 3,290 | 0% | 50,200 | 247億5626万 | -0.72% | 32.98 | 2.24 |
| 05/10 | 3,330 | 3,335 | 3,250 | 3,290 | +0.46% | 14,600 | 247億5626万 | -0.9% | 32.98 | 2.24 |
| 05/09 | 3,310 | 3,325 | 3,235 | 3,275 | -1.36% | 22,300 | 246億4339万 | -1.59% | 32.83 | 2.23 |
| 05/08 | 3,330 | 3,365 | 3,310 | 3,320 | -1.48% | 23,600 | 249億8200万 | -0.6% | 33.28 | 2.26 |
| 05/07 | 3,235 | 3,390 | 3,235 | 3,370 | +5.15% | 69,600 | 253億5823万 | +0.51% | 33.78 | 2.29 |
| 05/02 | 3,255 | 3,275 | 3,195 | 3,205 | -1.23% | 29,800 | 241億1666万 | -4.75% | 32.12 | 2.18 |
| 05/01 | 3,300 | 3,310 | 3,245 | 3,245 | -2.7% | 28,700 | 244億1765万 | -4.19% | 32.53 | 2.21 |
| 04/30 | 3,345 | 3,345 | 3,280 | 3,335 | 0% | 29,200 | 250億9487万 | -2.2% | 33.43 | 2.27 |
| 04/26 | 3,330 | 3,350 | 3,270 | 3,335 | -1.19% | 38,300 | 250億9487万 | -2.83% | 33.43 | 2.27 |
| 04/25 | 3,415 | 3,435 | 3,325 | 3,375 | -1.32% | 43,300 | 253億9586万 | -2.2% | 33.83 | 2.3 |
| 04/24 | 3,385 | 3,480 | 3,370 | 3,420 | +1.48% | 48,500 | 257億3447万 | -1.44% | 34.28 | 2.33 |
| 04/23 | 3,305 | 3,420 | 3,265 | 3,370 | +2.43% | 60,500 | 253億5823万 | -3.47% | 33.78 | 2.29 |
| 04/22 | 3,265 | 3,340 | 3,200 | 3,290 | +3.79% | 79,000 | 247億5626万 | -6.37% | 32.98 | 2.24 |
| 04/19 | 3,295 | 3,300 | 3,145 | 3,170 | -4.95% | 126,900 | 238億5329万 | -10.12% | 31.77 | 2.16 |
| 04/18 | 3,290 | 3,375 | 3,280 | 3,335 | +1.37% | 30,100 | 250億9487万 | -5.98% | 33.43 | 2.27 |
| 04/17 | 3,390 | 3,415 | 3,280 | 3,290 | -2.95% | 48,100 | 247億5626万 | -7.64% | 32.98 | 2.24 |
| 04/16 | 3,345 | 3,400 | 3,295 | 3,390 | +2.57% | 58,300 | 255億873万 | -5.39% | 33.98 | 2.31 |
| 04/15 | 3,270 | 3,345 | 3,270 | 3,305 | +0.92% | 33,200 | 248億6913万 | -8.19% | 33.13 | 2.25 |
| 04/12 | 3,225 | 3,305 | 3,220 | 3,275 | +2.02% | 46,300 | 246億4339万 | -9.63% | 32.83 | 2.23 |
| 04/11 | 3,230 | 3,255 | 3,180 | 3,210 | -2.73% | 82,000 | 241億5428万 | -11.79% | 32.17 | 2.19 |
| 04/10 | 3,365 | 3,435 | 3,290 | 3,300 | -2.22% | 63,500 | 248億3151万 | -9.76% | 33.08 | 2.25 |
| 04/09 | 3,375 | 3,420 | 3,320 | 3,375 | 0% | 40,600 | 253億9586万 | -7.89% | 33.83 | 2.3 |
| 04/08 | 3,380 | 3,415 | 3,350 | 3,375 | +0.75% | 46,300 | 253億9586万 | -8.06% | 33.83 | 2.3 |
| 04/05 | 3,335 | 3,400 | 3,270 | 3,350 | -0.45% | 87,100 | 252億774万 | -9.09% | 33.58 | 2.28 |
| 04/04 | 3,465 | 3,470 | 3,360 | 3,365 | -1.9% | 102,000 | 253億2061万 | -9% | 33.73 | 2.29 |
| 04/03 | 3,460 | 3,505 | 3,410 | 3,430 | -1.58% | 71,200 | 258億972万 | -7.47% | 34.38 | 2.34 |
| 04/02 | 3,565 | 3,565 | 3,485 | 3,485 | -2.79% | 73,900 | 262億2357万 | -6.22% | 34.93 | 2.37 |
| 04/01 | 3,660 | 3,690 | 3,560 | 3,585 | -1.51% | 54,000 | 269億7604万 | -3.89% | 35.93 | 2.44 |
| 03/29 | 3,675 | 3,690 | 3,610 | 3,640 | -0.68% | 60,700 | 273億8990万 | -2.8% | 36.48 | 2.48 |
| 03/28 | 3,755 | 3,755 | 3,660 | 3,665 | -2.79% | 59,500 | 275億7802万 | -2.68% | 36.74 | 2.5 |
| 03/27 | 3,805 | 3,870 | 3,755 | 3,770 | -1.05% | 33,300 | 283億6811万 | -0.53% | 37.79 | 2.57 |
| 03/26 | 3,870 | 3,880 | 3,800 | 3,810 | -2.06% | 25,300 | 286億6910万 | +0.03% | 38.19 | 2.59 |
| 03/25 | 3,800 | 3,955 | 3,790 | 3,890 | +1.97% | 49,900 | 292億7108万 | +1.86% | 38.99 | 2.65 |
| 03/22 | 3,850 | 3,875 | 3,770 | 3,815 | -0.91% | 67,900 | 287億673万 | 0% | 38.24 | 2.6 |
| 03/21 | 3,925 | 3,930 | 3,830 | 3,850 | -2.41% | 79,700 | 289億7009万 | +0.47% | 38.59 | 2.62 |
| 03/19 | 3,905 | 3,970 | 3,805 | 3,945 | +0.38% | 70,300 | 296億8494万 | +1.78% | 39.54 | 2.69 |
| 03/18 | 3,675 | 3,950 | 3,675 | 3,930 | +8.56% | 122,600 | 295億7207万 | +0.38% | 39.39 | 2.68 |
| 03/15 | 3,665 | 3,665 | 3,550 | 3,620 | -1.36% | 83,500 | 272億3941万 | -8.31% | 36.28 | 2.47 |
| 03/14 | 3,675 | 3,715 | 3,615 | 3,670 | -0.94% | 60,900 | 276億1564万 | -8.14% | 36.79 | 2.5 |
| 03/13 | 3,765 | 3,765 | 3,655 | 3,705 | -3.26% | 97,900 | 278億7901万 | -8.41% | 37.14 | 2.52 |
| 03/12 | 3,830 | 3,935 | 3,760 | 3,830 | +0.39% | 81,500 | 288億1960万 | -6.54% | 38.39 | 2.61 |
| 03/11 | 3,850 | 3,990 | 3,760 | 3,815 | -1.8% | 104,100 | 287億673万 | -7.87% | 38.24 | 2.6 |
| 03/08 | 3,615 | 4,030 | 3,600 | 3,885 | +5.86% | 183,700 | 292億3345万 | -7.04% | 38.94 | 2.65 |
| 03/07 | 3,725 | 3,725 | 3,615 | 3,670 | +0.27% | 45,300 | 276億1564万 | -13.01% | 36.79 | 2.5 |
| 03/06 | 3,450 | 3,690 | 3,450 | 3,660 | +5.93% | 99,000 | 275億4040万 | -14.33% | 36.69 | 2.49 |
| 03/05 | 3,505 | 3,505 | 3,405 | 3,455 | -2.95% | 113,000 | 259億9783万 | -20.15% | 34.63 | 2.35 |
| 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 |
