株価チャート
2023/09/27～2024/02/26
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 |
| 02/26 | 3,200 | 3,205 | 3,185 | 3,205 | +0.63% | 3,700 | 127億5590万 | +2.3% | 21.62 | 1.96 |
| 02/22 | 3,170 | 3,185 | 3,170 | 3,185 | +0.63% | 2,600 | 126億7630万 | +1.79% | 21.48 | 1.94 |
| 02/21 | 3,155 | 3,190 | 3,155 | 3,165 | 0% | 2,900 | 125億9670万 | +1.28% | 21.35 | 1.93 |
| 02/20 | 3,165 | 3,180 | 3,155 | 3,165 | -0.31% | 4,000 | 125億9670万 | +1.38% | 21.35 | 1.93 |
| 02/19 | 3,180 | 3,195 | 3,160 | 3,175 | +0.63% | 6,400 | 126億3650万 | +1.76% | 21.42 | 1.94 |
| 02/16 | 3,125 | 3,170 | 3,120 | 3,155 | +0.8% | 5,800 | 125億5690万 | +1.22% | 21.28 | 1.93 |
| 02/15 | 3,175 | 3,175 | 3,130 | 3,130 | -1.26% | 4,200 | 124億5740万 | +0.45% | 21.11 | 1.91 |
| 02/14 | 3,145 | 3,210 | 3,145 | 3,170 | +0.79% | 16,000 | 126億1660万 | +1.73% | 21.38 | 1.93 |
| 02/13 | 3,130 | 3,150 | 3,120 | 3,145 | +1.13% | 3,900 | 125億1710万 | +0.93% | 21.21 | 1.92 |
| 02/09 | 3,100 | 3,120 | 3,100 | 3,110 | +0.16% | 3,700 | 123億7780万 | -0.16% | 20.98 | 1.9 |
| 02/08 | 3,110 | 3,115 | 3,090 | 3,105 | -0.32% | 8,000 | 123億5790万 | -0.26% | 20.94 | 1.9 |
| 02/07 | 3,120 | 3,120 | 3,105 | 3,115 | -0.16% | 4,600 | 123億9770万 | +0.13% | 21.01 | 1.9 |
| 02/06 | 3,130 | 3,140 | 3,120 | 3,120 | -0.16% | 2,400 | 124億1760万 | +0.42% | 21.04 | 1.9 |
| 02/05 | 3,130 | 3,140 | 3,125 | 3,125 | -0.16% | 4,300 | 124億3750万 | +0.77% | 21.08 | 1.91 |
| 02/02 | 3,155 | 3,155 | 3,130 | 3,130 | -0.16% | 2,500 | 124億5740万 | +1.13% | 21.11 | 1.91 |
| 02/01 | 3,125 | 3,150 | 3,125 | 3,135 | -0.48% | 3,800 | 124億7730万 | +1.52% | 21.15 | 1.91 |
| 01/31 | 3,115 | 3,150 | 3,115 | 3,150 | +1.12% | 4,000 | 125億3700万 | +2.24% | 21.25 | 1.92 |
| 01/30 | 3,135 | 3,145 | 3,115 | 3,115 | -0.32% | 23,900 | 123億9770万 | +1.3% | 21.01 | 1.9 |
| 01/29 | 3,180 | 3,180 | 3,125 | 3,125 | +0.81% | 14,000 | 124億3750万 | +1.82% | 21.08 | 1.91 |
| 01/26 | 3,100 | 3,105 | 3,095 | 3,100 | -0.16% | 4,900 | 123億3800万 | +1.21% | 20.91 | 1.89 |
| 01/25 | 3,095 | 3,115 | 3,095 | 3,105 | +0.16% | 6,700 | 123億5790万 | +1.57% | 20.94 | 1.9 |
| 01/24 | 3,100 | 3,115 | 3,100 | 3,100 | 0% | 4,300 | 123億3800万 | +1.57% | 20.91 | 1.89 |
| 01/23 | 3,105 | 3,120 | 3,100 | 3,100 | -0.16% | 4,100 | 123億3800万 | +1.77% | 20.91 | 1.89 |
| 01/22 | 3,090 | 3,125 | 3,085 | 3,105 | +0.49% | 5,800 | 123億5790万 | +2.07% | 20.94 | 1.9 |
| 01/19 | 3,095 | 3,095 | 3,070 | 3,090 | -0.16% | 9,900 | 122億9820万 | +1.75% | 20.84 | 1.89 |
| 01/18 | 3,100 | 3,120 | 3,090 | 3,095 | -0.16% | 4,700 | 123億1810万 | +2.04% | 20.88 | 1.89 |
| 01/17 | 3,090 | 3,120 | 3,090 | 3,100 | +0.32% | 5,900 | 123億3800万 | +2.38% | 20.91 | 1.89 |
| 01/16 | 3,110 | 3,110 | 3,090 | 3,090 | -0.96% | 6,500 | 122億9820万 | +2.18% | 20.84 | 1.89 |
| 01/15 | 3,090 | 3,120 | 3,090 | 3,120 | +1.13% | 8,600 | 124億1760万 | +3.28% | 21.04 | 1.9 |
| 01/12 | 3,130 | 3,145 | 3,085 | 3,085 | -1.59% | 18,300 | 122億7830万 | +2.29% | 20.81 | 1.88 |
| 01/11 | 3,135 | 3,150 | 3,130 | 3,135 | 0% | 4,500 | 124億7730万 | +4.08% | 21.15 | 1.91 |
| 01/10 | 3,135 | 3,155 | 3,130 | 3,135 | -0.63% | 6,000 | 124億7730万 | +4.22% | 21.15 | 1.91 |
| 01/09 | 3,130 | 3,170 | 3,130 | 3,155 | +0.96% | 10,800 | 125億5690万 | +5.03% | 21.28 | 1.93 |
| 01/05 | 3,095 | 3,125 | 3,095 | 3,125 | +1.63% | 4,400 | 124億3750万 | +4.2% | 21.08 | 1.91 |
| 01/04 | 3,065 | 3,090 | 3,040 | 3,075 | +0.82% | 6,900 | 122億3850万 | +2.64% | 20.74 | 1.88 |
| 2023 |
| 12/29 | 3,010 | 3,050 | 2,999 | 3,050 | +1.7% | 9,300 | 121億3900万 | +1.8% | 20.57 | 1.86 |
| 12/28 | 2,989 | 3,015 | 2,986 | 2,999 | +0.81% | 8,100 | 119億3602万 | +0.07% | 20.23 | 1.83 |
| 12/27 | 2,987 | 2,987 | 2,972 | 2,975 | +0.07% | 10,400 | 118億4050万 | -0.8% | 20.07 | 1.82 |
| 12/26 | 2,968 | 2,975 | 2,966 | 2,973 | +0.17% | 6,500 | 118億3254万 | -1% | 20.05 | 1.81 |
| 12/25 | 2,970 | 2,971 | 2,961 | 2,968 | +0.03% | 8,300 | 118億1264万 | -1.3% | 20.02 | 1.81 |
| 12/22 | 2,971 | 2,984 | 2,965 | 2,967 | -0.34% | 7,500 | 118億866万 | -1.46% | 20.01 | 1.81 |
| 12/21 | 2,960 | 2,988 | 2,960 | 2,977 | +0.2% | 9,800 | 118億4846万 | -1.29% | 20.08 | 1.82 |
| 12/20 | 2,965 | 2,982 | 2,962 | 2,971 | +0.03% | 6,100 | 118億2458万 | -1.59% | 20.04 | 1.81 |
| 12/19 | 2,960 | 2,981 | 2,959 | 2,970 | +0.2% | 6,600 | 118億2060万 | -1.75% | 20.03 | 1.81 |
| 12/18 | 2,964 | 2,967 | 2,949 | 2,964 | -0.37% | 12,100 | 117億9672万 | -2.11% | 19.99 | 1.81 |
| 12/15 | 2,964 | 3,050 | 2,964 | 2,975 | +0.4% | 14,400 | 118億4050万 | -1.88% | 20.07 | 1.82 |
| 12/14 | 2,982 | 2,982 | 2,961 | 2,963 | -0.6% | 15,700 | 117億9274万 | -2.37% | 19.99 | 1.81 |
| 12/13 | 2,980 | 2,988 | 2,980 | 2,981 | -0.2% | 5,200 | 118億6438万 | -1.91% | 20.11 | 1.82 |
| 12/12 | 2,981 | 2,996 | 2,980 | 2,987 | +0.07% | 6,900 | 118億8826万 | -1.84% | 20.15 | 1.82 |
| 12/11 | 2,980 | 2,986 | 2,969 | 2,985 | +0.17% | 6,100 | 118億8030万 | -2.03% | 20.13 | 1.82 |
| 12/08 | 2,996 | 2,996 | 2,960 | 2,980 | -0.63% | 24,400 | 118億6040万 | -2.33% | 20.1 | 1.82 |
| 12/07 | 3,005 | 3,010 | 2,997 | 2,999 | -0.03% | 7,300 | 119億3602万 | -1.83% | 20.23 | 1.83 |
| 12/06 | 3,000 | 3,010 | 2,999 | 3,000 | 0% | 8,300 | 119億4000万 | -1.93% | 20.23 | 1.83 |
| 12/05 | 2,998 | 3,010 | 2,996 | 3,000 | +0.07% | 9,300 | 119億4000万 | -1.99% | 20.23 | 1.83 |
| 12/04 | 3,025 | 3,025 | 2,995 | 2,998 | -0.89% | 19,600 | 119億3204万 | -2.15% | 20.22 | 1.83 |
| 12/01 | 3,040 | 3,050 | 3,025 | 3,025 | -0.49% | 6,300 | 120億3950万 | -1.34% | 20.4 | 1.85 |
| 11/30 | 3,040 | 3,055 | 3,040 | 3,040 | 0% | 2,900 | 120億9920万 | -0.91% | 20.5 | 1.86 |
| 11/29 | 3,050 | 3,060 | 3,040 | 3,040 | -0.33% | 6,800 | 120億9920万 | -0.94% | 20.5 | 1.86 |
| 11/28 | 3,065 | 3,065 | 3,045 | 3,050 | -0.49% | 11,300 | 121億3900万 | -0.62% | 20.57 | 1.86 |
| 11/27 | 3,065 | 3,080 | 3,065 | 3,065 | 0% | 2,900 | 121億9870万 | -0.2% | 20.67 | 1.87 |
| 11/24 | 3,065 | 3,090 | 3,065 | 3,065 | 0% | 4,300 | 121億9870万 | -0.26% | 20.67 | 1.87 |
| 11/22 | 3,060 | 3,070 | 3,060 | 3,065 | -0.16% | 1,900 | 121億9870万 | -0.36% | 20.67 | 1.87 |
| 11/21 | 3,095 | 3,095 | 3,060 | 3,070 | -0.16% | 5,000 | 122億1860万 | -0.26% | 20.71 | 1.87 |
| 11/20 | 3,080 | 3,095 | 3,075 | 3,075 | 0% | 5,200 | 122億3850万 | -0.13% | 20.74 | 1.88 |
| 11/17 | 3,075 | 3,085 | 3,070 | 3,075 | 0% | 4,900 | 122億3850万 | -0.19% | 20.74 | 1.88 |
| 11/16 | 3,065 | 3,075 | 3,060 | 3,075 | +0.33% | 2,700 | 122億3850万 | -0.29% | 20.74 | 1.88 |
| 11/15 | 3,075 | 3,090 | 3,060 | 3,065 | -0.33% | 3,300 | 121億9870万 | -0.74% | 20.67 | 1.87 |
| 11/14 | 3,070 | 3,075 | 3,065 | 3,075 | 0% | 4,600 | 122億3850万 | -0.61% | 20.74 | 1.88 |
| 11/13 | 3,105 | 3,105 | 3,060 | 3,075 | -0.16% | 4,700 | 122億3850万 | -0.77% | 20.74 | 1.88 |
| 11/10 | 3,075 | 3,080 | 3,055 | 3,080 | +0.98% | 3,500 | 122億5840万 | -0.77% | 20.77 | 1.88 |
| 11/09 | 3,065 | 3,070 | 3,050 | 3,050 | 0% | 4,700 | 121億3900万 | -1.83% | 20.57 | 1.86 |
| 11/08 | 3,095 | 3,095 | 3,040 | 3,050 | -1.45% | 6,300 | 121億3900万 | -1.99% | 20.57 | 1.86 |
| 11/07 | 3,095 | 3,120 | 3,075 | 3,095 | +0.32% | 4,500 | 123億1810万 | -0.77% | 20.88 | 1.89 |
| 11/06 | 3,075 | 3,105 | 3,065 | 3,085 | +0.16% | 8,000 | 122億7830万 | -1.37% | 20.81 | 1.88 |
| 11/02 | 3,075 | 3,090 | 3,065 | 3,080 | -0.32% | 4,800 | 122億5840万 | -1.85% | 20.77 | 1.88 |
| 11/01 | 3,085 | 3,090 | 3,065 | 3,090 | +0.32% | 3,100 | 122億9820万 | -2.25% | 20.84 | 1.89 |
| 10/31 | 3,025 | 3,085 | 3,025 | 3,080 | +1.15% | 4,800 | 122億5840万 | -3.18% | 20.77 | 1.88 |
| 10/30 | 3,070 | 3,085 | 3,035 | 3,045 | -1.3% | 26,800 | 121億1910万 | -4.84% | 20.54 | 1.86 |
| 10/27 | 3,060 | 3,095 | 3,055 | 3,085 | +0.82% | 5,000 | 122億7830万 | -4.22% | 20.81 | 1.88 |
| 10/26 | 3,070 | 3,085 | 3,045 | 3,060 | 0% | 6,800 | 121億7880万 | -5.53% | 20.64 | 1.87 |
| 10/25 | 3,065 | 3,090 | 3,055 | 3,060 | -0.16% | 6,700 | 121億7880万 | -6.11% | 20.64 | 1.87 |
| 10/24 | 3,055 | 3,080 | 3,015 | 3,065 | +0.33% | 7,400 | 121億9870万 | -6.55% | 20.67 | 1.87 |
| 10/23 | 3,090 | 3,105 | 3,055 | 3,055 | -1.29% | 6,900 | 121億5890万 | -7.42% | 20.61 | 1.86 |
| 10/20 | 3,120 | 3,125 | 3,095 | 3,095 | -0.64% | 6,400 | 123億1810万 | -6.78% | 20.88 | 1.89 |
| 10/19 | 3,095 | 3,135 | 3,095 | 3,115 | -0.48% | 5,300 | 123億9770万 | -6.65% | 21.01 | 1.9 |
| 10/18 | 3,120 | 3,135 | 3,100 | 3,130 | +0.32% | 4,400 | 124億5740万 | -6.68% | 21.11 | 1.91 |
| 10/17 | 3,105 | 3,135 | 3,100 | 3,120 | +0.97% | 5,400 | 124億1760万 | -7.42% | 21.04 | 1.9 |
| 10/16 | 3,130 | 3,140 | 3,090 | 3,090 | -1.28% | 14,700 | 122億9820万 | -8.8% | 20.84 | 1.89 |
| 10/13 | 3,160 | 3,160 | 3,130 | 3,130 | -0.95% | 6,900 | 124億5740万 | -8.13% | 21.11 | 1.91 |
| 10/12 | 3,160 | 3,180 | 3,140 | 3,160 | 0% | 6,900 | 125億7680万 | -7.68% | 21.31 | 1.93 |
| 10/11 | 3,220 | 3,220 | 3,160 | 3,160 | -1.71% | 9,500 | 125億7680万 | -8.14% | 21.31 | 1.93 |
| 10/10 | 3,215 | 3,245 | 3,205 | 3,215 | 0% | 9,100 | 127億9570万 | -7% | 21.69 | 1.96 |
| 10/06 | 3,200 | 3,240 | 3,195 | 3,215 | +0.47% | 6,600 | 127億9570万 | -7.32% | 21.69 | 1.96 |
| 10/05 | 3,150 | 3,215 | 3,150 | 3,200 | +1.91% | 9,100 | 127億3600万 | -8.05% | 21.58 | 1.95 |
| 10/04 | 3,120 | 3,165 | 3,110 | 3,140 | -0.95% | 11,400 | 124億9720万 | -10.11% | 21.18 | 1.92 |
| 10/03 | 3,230 | 3,230 | 3,160 | 3,170 | -2.16% | 12,700 | 126億1660万 | -9.64% | 21.38 | 1.93 |
| 10/02 | 3,300 | 3,305 | 3,240 | 3,240 | -1.97% | 16,900 | 128億9520万 | -7.95% | 21.85 | 1.98 |
| 09/29 | 3,350 | 3,370 | 3,300 | 3,305 | -1.05% | 17,400 | 131億5390万 | -6.27% | 18.35 | 1.96 |
| 09/28 | 3,305 | 3,395 | 3,230 | 3,340 | -8.62% | 51,400 | 132億9320万 | -5.36% | 18.55 | 1.98 |
| 09/27 | 3,575 | 3,655 | 3,575 | 3,655 | +1.95% | 21,500 | 145億4690万 | +3.54% | 20.3 | 2.17 |
