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 | 1,730 | 1,778 | 1,720 | 1,764 | +2.92% | 38,200 | 112億7678万 | -8.13% | 8.44 | 0.64 |
| 03/01 | 1,730 | 1,747 | 1,692 | 1,714 | -0.92% | 43,600 | 109億5714万 | -11.28% | 8.2 | 0.62 |
| 02/29 | 1,755 | 1,755 | 1,716 | 1,730 | -2.2% | 47,100 | 110億5943万 | -11.15% | 8.27 | 0.63 |
| 02/28 | 1,771 | 1,787 | 1,760 | 1,769 | -0.06% | 7,400 | 113億874万 | -9.74% | 8.46 | 0.64 |
| 02/27 | 1,777 | 1,795 | 1,768 | 1,770 | +0.17% | 17,900 | 113億1514万 | -10.15% | 8.47 | 0.64 |
| 02/26 | 1,779 | 1,790 | 1,759 | 1,767 | +0.86% | 44,900 | 112億9596万 | -10.76% | 8.45 | 0.64 |
| 02/22 | 1,782 | 1,782 | 1,745 | 1,752 | -0.85% | 32,500 | 112億7万 | -11.96% | 8.38 | 0.64 |
| 02/21 | 1,821 | 1,821 | 1,756 | 1,767 | -2.32% | 40,600 | 112億9596万 | -11.69% | 8.45 | 0.64 |
| 02/20 | 1,796 | 1,817 | 1,793 | 1,809 | +0.78% | 18,200 | 115億6445万 | -10.09% | 8.65 | 0.66 |
| 02/19 | 1,791 | 1,808 | 1,763 | 1,795 | +0.28% | 56,900 | 114億7496万 | -11.18% | 8.58 | 0.65 |
| 02/16 | 1,801 | 1,822 | 1,771 | 1,790 | -1.43% | 53,500 | 114億4299万 | -11.82% | 8.56 | 0.65 |
| 02/15 | 1,838 | 1,898 | 1,770 | 1,816 | -11.76% | 173,700 | 116億920万 | -10.98% | 8.69 | 0.66 |
| 02/14 | 2,086 | 2,108 | 2,051 | 2,058 | -2.37% | 94,300 | 131億5625万 | +0.39% | 9.84 | 0.75 |
| 02/13 | 2,072 | 2,119 | 2,070 | 2,108 | +3.64% | 43,600 | 134億7588万 | +2.83% | 10.08 | 0.77 |
| 02/09 | 2,049 | 2,076 | 2,034 | 2,034 | -0.83% | 10,600 | 130億282万 | -0.54% | 9.73 | 0.74 |
| 02/08 | 2,072 | 2,072 | 2,017 | 2,051 | -1.01% | 20,500 | 131億1150万 | +0.29% | 9.81 | 0.74 |
| 02/07 | 2,044 | 2,096 | 2,042 | 2,072 | +0.58% | 10,700 | 132億4574万 | +1.37% | 9.91 | 0.75 |
| 02/06 | 2,058 | 2,067 | 2,035 | 2,060 | 0% | 8,500 | 131億6903万 | +0.93% | 9.85 | 0.75 |
| 02/05 | 2,056 | 2,060 | 2,041 | 2,060 | +0.19% | 12,100 | 131億6903万 | +0.98% | 9.85 | 0.75 |
| 02/02 | 2,036 | 2,068 | 2,026 | 2,056 | +1.23% | 12,100 | 131億4346万 | +0.93% | 9.83 | 0.75 |
| 02/01 | 2,039 | 2,051 | 2,024 | 2,031 | -1.07% | 8,800 | 129億8364万 | -0.25% | 9.71 | 0.74 |
| 01/31 | 2,065 | 2,065 | 2,050 | 2,053 | -0.15% | 3,900 | 131億2428万 | +0.83% | 9.82 | 0.75 |
| 01/30 | 2,099 | 2,100 | 2,051 | 2,056 | -0.68% | 8,600 | 131億4346万 | +1.18% | 9.83 | 0.75 |
| 01/29 | 2,045 | 2,070 | 2,030 | 2,070 | +1.27% | 14,200 | 132億3296万 | +2.07% | 9.9 | 0.75 |
| 01/26 | 2,061 | 2,079 | 2,040 | 2,044 | -1.02% | 10,900 | 130億6675万 | +1.09% | 9.78 | 0.74 |
| 01/25 | 2,100 | 2,100 | 2,051 | 2,065 | -1.81% | 16,300 | 132億99万 | +2.38% | 9.88 | 0.75 |
| 01/24 | 2,035 | 2,105 | 2,030 | 2,103 | +3.49% | 31,100 | 134億4392万 | +4.52% | 10.06 | 0.76 |
| 01/23 | 2,037 | 2,050 | 2,020 | 2,032 | -0.34% | 12,800 | 129億9003万 | +1.45% | 9.72 | 0.74 |
| 01/22 | 2,017 | 2,052 | 2,010 | 2,039 | +1.09% | 19,600 | 130億3478万 | +1.95% | 9.75 | 0.74 |
| 01/19 | 2,012 | 2,022 | 1,986 | 2,017 | +0.55% | 23,000 | 128億9414万 | +1.15% | 9.65 | 0.73 |
| 01/18 | 2,017 | 2,026 | 2,006 | 2,006 | -0.79% | 7,300 | 128億2382万 | +0.8% | 9.59 | 0.73 |
| 01/17 | 2,035 | 2,065 | 2,000 | 2,022 | -0.98% | 26,100 | 129億2611万 | +1.71% | 9.67 | 0.73 |
| 01/16 | 2,047 | 2,050 | 2,025 | 2,042 | 0% | 9,200 | 130億5396万 | +2.72% | 9.77 | 0.74 |
| 01/15 | 2,028 | 2,062 | 2,028 | 2,042 | +0.34% | 6,500 | 130億5396万 | +2.72% | 9.77 | 0.74 |
| 01/12 | 2,040 | 2,061 | 2,011 | 2,035 | +0.35% | 14,600 | 130億921万 | +2.42% | 9.73 | 0.74 |
| 01/11 | 2,076 | 2,076 | 2,021 | 2,028 | -1.74% | 18,600 | 129億6446万 | +2.06% | 9.7 | 0.74 |
| 01/10 | 2,051 | 2,072 | 2,042 | 2,064 | +0.78% | 18,700 | 131億9460万 | +3.98% | 9.87 | 0.75 |
| 01/09 | 2,064 | 2,088 | 2,030 | 2,048 | +2.45% | 19,700 | 130億9232万 | +3.33% | 9.79 | 0.74 |
| 01/05 | 2,012 | 2,022 | 1,992 | 1,999 | -1.33% | 18,100 | 127億7907万 | +0.96% | 9.56 | 0.73 |
| 01/04 | 2,001 | 2,038 | 1,982 | 2,026 | +0.4% | 12,700 | 129億5168万 | +2.32% | 9.69 | 0.74 |
| 2023 |
| 12/29 | 2,041 | 2,041 | 1,998 | 2,018 | -0.15% | 26,600 | 129億54万 | +1.92% | 7.51 | 0.73 |
| 12/28 | 1,995 | 2,062 | 1,981 | 2,021 | 0% | 21,500 | 129億1971万 | +2.02% | 7.52 | 0.73 |
| 12/27 | 2,006 | 2,049 | 2,006 | 2,021 | +1.3% | 20,400 | 129億1971万 | +2.02% | 7.52 | 0.73 |
| 12/26 | 2,031 | 2,031 | 1,990 | 1,995 | -1.24% | 21,800 | 127億5350万 | +0.71% | 7.43 | 0.72 |
| 12/25 | 2,054 | 2,073 | 2,017 | 2,020 | -1.17% | 22,100 | 129億1332万 | +1.81% | 7.52 | 0.73 |
| 12/22 | 1,985 | 2,065 | 1,985 | 2,044 | +5.85% | 50,200 | 130億6675万 | +2.92% | 7.61 | 0.74 |
| 12/21 | 1,932 | 1,956 | 1,930 | 1,931 | -1.33% | 4,500 | 123億4437万 | -2.92% | 7.19 | 0.7 |
| 12/20 | 1,933 | 1,977 | 1,933 | 1,957 | +1.5% | 11,200 | 125億1058万 | -1.76% | 7.28 | 0.71 |
| 12/19 | 1,904 | 1,928 | 1,901 | 1,928 | +0.78% | 11,100 | 123億2519万 | -3.36% | 7.18 | 0.7 |
| 12/18 | 1,943 | 1,943 | 1,902 | 1,913 | -1.34% | 10,700 | 122億2930万 | -4.25% | 7.12 | 0.69 |
| 12/15 | 1,890 | 1,947 | 1,890 | 1,939 | +2.59% | 15,200 | 123億9551万 | -3.53% | 7.22 | 0.7 |
| 12/14 | 1,945 | 1,946 | 1,884 | 1,890 | -2.73% | 22,900 | 120億8227万 | -6.48% | 7.03 | 0.69 |
| 12/13 | 1,898 | 1,957 | 1,895 | 1,943 | +2.86% | 21,100 | 124億2108万 | -4.43% | 7.23 | 0.71 |
| 12/12 | 1,972 | 1,972 | 1,883 | 1,889 | -2.68% | 41,600 | 120億7587万 | -7.63% | 7.03 | 0.69 |
| 12/11 | 1,956 | 1,973 | 1,932 | 1,941 | -0.56% | 14,600 | 124億830万 | -5.78% | 7.22 | 0.7 |
| 12/08 | 2,001 | 2,007 | 1,940 | 1,952 | -2.98% | 29,600 | 124億7862万 | -5.61% | 7.27 | 0.71 |
| 12/07 | 2,035 | 2,055 | 2,010 | 2,012 | -2% | 10,700 | 128億6218万 | -3.04% | 7.49 | 0.73 |
| 12/06 | 2,016 | 2,066 | 2,016 | 2,053 | +2.14% | 13,000 | 131億2428万 | -1.35% | 7.64 | 0.75 |
| 12/05 | 2,042 | 2,045 | 2,005 | 2,010 | -1.28% | 18,100 | 128億4939万 | -3.6% | 7.48 | 0.73 |
| 12/04 | 2,000 | 2,064 | 1,973 | 2,036 | +2.88% | 27,000 | 130億1561万 | -2.58% | 7.58 | 0.74 |
| 12/01 | 1,986 | 2,000 | 1,970 | 1,979 | -0.35% | 14,500 | 126億5122万 | -5.54% | 7.37 | 0.72 |
| 11/30 | 1,991 | 2,012 | 1,970 | 1,986 | -0.15% | 21,000 | 126億9597万 | -5.65% | 7.39 | 0.72 |
| 11/29 | 2,028 | 2,028 | 1,989 | 1,989 | -0.65% | 22,500 | 127億1515万 | -6% | 7.4 | 0.72 |
| 11/28 | 2,020 | 2,027 | 1,993 | 2,002 | -1.38% | 27,300 | 127億9825万 | -5.92% | 7.45 | 0.73 |
| 11/27 | 2,047 | 2,070 | 2,008 | 2,030 | -0.83% | 23,700 | 129億7725万 | -5.27% | 7.56 | 0.74 |
| 11/24 | 2,031 | 2,077 | 2,022 | 2,047 | +1.44% | 37,300 | 130億8593万 | -5.14% | 7.62 | 0.74 |
| 11/22 | 2,017 | 2,071 | 1,997 | 2,018 | -0.25% | 38,500 | 129億54万 | -7.18% | 7.51 | 0.73 |
| 11/21 | 2,063 | 2,075 | 2,016 | 2,023 | -2.18% | 28,600 | 129億3250万 | -7.58% | 7.53 | 0.73 |
| 11/20 | 2,060 | 2,126 | 2,060 | 2,068 | 0% | 19,000 | 132億2017万 | -6.04% | 7.7 | 0.75 |
| 11/17 | 2,100 | 2,143 | 2,037 | 2,068 | -1.99% | 32,600 | 132億2017万 | -6.43% | 7.7 | 0.75 |
| 11/16 | 2,037 | 2,143 | 2,037 | 2,110 | +4.35% | 57,100 | 134億8867万 | -4.95% | 7.85 | 0.77 |
| 11/15 | 2,066 | 2,066 | 1,990 | 2,022 | +0.1% | 72,400 | 129億2611万 | -9.29% | 7.53 | 0.73 |
| 11/14 | 2,048 | 2,088 | 1,978 | 2,020 | +0.5% | 132,500 | 129億1332万 | -9.94% | 7.52 | 0.73 |
| 11/13 | 2,324 | 2,410 | 1,940 | 2,010 | -9.66% | 425,100 | 128億4939万 | -10.79% | 7.48 | 0.73 |
| 11/10 | 2,204 | 2,239 | 2,178 | 2,225 | +0.68% | 28,800 | 142億2383万 | -1.68% | 8.28 | 0.81 |
| 11/09 | 2,180 | 2,235 | 2,179 | 2,210 | +1.42% | 21,000 | 141億2794万 | -2.39% | 8.23 | 0.8 |
| 11/08 | 2,269 | 2,269 | 2,165 | 2,179 | -3.2% | 30,000 | 139億2977万 | -4.05% | 8.11 | 0.79 |
| 11/07 | 2,267 | 2,276 | 2,227 | 2,251 | -0.22% | 32,300 | 143億9004万 | -1.4% | 8.38 | 0.82 |
| 11/06 | 2,176 | 2,285 | 2,162 | 2,256 | +5.22% | 42,700 | 144億2201万 | -1.61% | 8.4 | 0.82 |
| 11/02 | 2,151 | 2,191 | 2,140 | 2,144 | +0.66% | 28,500 | 137億602万 | -6.82% | 7.98 | 0.78 |
| 11/01 | 2,185 | 2,187 | 2,115 | 2,130 | -1.11% | 42,300 | 136億1652万 | -7.87% | 7.93 | 0.77 |
| 10/31 | 2,153 | 2,155 | 2,085 | 2,154 | +0.14% | 33,000 | 137億6995万 | -7.28% | 8.02 | 0.78 |
| 10/30 | 2,201 | 2,201 | 2,133 | 2,151 | 0% | 21,900 | 137億5077万 | -7.84% | 8.01 | 0.78 |
| 10/27 | 2,160 | 2,169 | 2,120 | 2,151 | +0.51% | 37,300 | 137億5077万 | -8.27% | 8.01 | 0.78 |
| 10/26 | 2,224 | 2,250 | 2,140 | 2,140 | -4.63% | 90,400 | 136億8045万 | -9.05% | 7.97 | 0.78 |
| 10/25 | 2,306 | 2,355 | 2,240 | 2,244 | -0.53% | 41,100 | 143億4529万 | -5.12% | 8.35 | 0.81 |
| 10/24 | 2,283 | 2,305 | 2,210 | 2,256 | -1.05% | 74,600 | 144億2201万 | -4.85% | 8.4 | 0.82 |
| 10/23 | 2,392 | 2,400 | 2,270 | 2,280 | -5% | 39,000 | 145億7543万 | -4.16% | 8.49 | 0.83 |
| 10/20 | 2,365 | 2,446 | 2,365 | 2,400 | +0.33% | 20,400 | 153億4256万 | +0.5% | 8.93 | 0.87 |
| 10/19 | 2,454 | 2,455 | 2,392 | 2,392 | -2.53% | 20,400 | 152億9142万 | +0.17% | 8.9 | 0.87 |
| 10/18 | 2,404 | 2,457 | 2,400 | 2,454 | +2.38% | 14,300 | 156億8777万 | +2.63% | 9.13 | 0.89 |
| 10/17 | 2,341 | 2,428 | 2,338 | 2,397 | +4.04% | 41,000 | 153億2338万 | +0.33% | 8.92 | 0.87 |
| 10/16 | 2,270 | 2,389 | 2,270 | 2,304 | +0.39% | 33,400 | 147億2886万 | -3.68% | 8.58 | 0.84 |
| 10/13 | 2,320 | 2,329 | 2,289 | 2,295 | -1.46% | 11,700 | 146億7132万 | -4.45% | 8.54 | 0.83 |
| 10/12 | 2,344 | 2,344 | 2,282 | 2,329 | -0.13% | 22,700 | 148億8868万 | -3.44% | 8.67 | 0.85 |
| 10/11 | 2,384 | 2,385 | 2,324 | 2,332 | -1.31% | 7,900 | 149億786万 | -3.64% | 8.68 | 0.85 |
| 10/10 | 2,302 | 2,365 | 2,302 | 2,363 | +3.41% | 11,000 | 151億603万 | -2.6% | 8.8 | 0.86 |
| 10/06 | 2,250 | 2,291 | 2,237 | 2,285 | +1.33% | 13,300 | 146億740万 | -5.85% | 8.51 | 0.83 |
| 10/05 | 2,286 | 2,286 | 2,235 | 2,255 | +0.85% | 15,900 | 144億1561万 | -7.16% | 8.39 | 0.82 |
| 10/04 | 2,285 | 2,339 | 2,221 | 2,236 | -6.25% | 69,600 | 142億9415万 | -8.06% | 8.32 | 0.81 |
