株価チャート
2023/10/31～2024/03/29
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 |
| 03/29 | 7,530 | 7,700 | 7,440 | 7,700 | +3.08% | 278,800 | 3569億6969万 | +2.48% | 20.44 | 3.47 |
| 03/28 | 7,260 | 7,630 | 7,260 | 7,470 | +2.05% | 350,800 | 3463億695万 | -0.13% | 19.83 | 3.37 |
| 03/27 | 7,380 | 7,470 | 7,280 | 7,320 | -0.95% | 210,700 | 3393億5300万 | -1.84% | 19.43 | 3.3 |
| 03/26 | 7,180 | 7,420 | 7,150 | 7,390 | +2.64% | 237,500 | 3425億9818万 | -0.59% | 19.61 | 3.33 |
| 03/25 | 7,280 | 7,350 | 7,200 | 7,200 | -2.31% | 185,800 | 3337億8984万 | -2.94% | 19.11 | 3.25 |
| 03/22 | 7,520 | 7,540 | 7,270 | 7,370 | -1.73% | 285,100 | 3416億7098万 | -0.46% | 19.56 | 3.32 |
| 03/21 | 7,430 | 7,520 | 7,210 | 7,500 | +3.02% | 384,600 | 3476億9775万 | +1.6% | 19.91 | 3.38 |
| 03/19 | 7,240 | 7,290 | 7,100 | 7,280 | +0.28% | 372,100 | 3374億9861万 | -1.01% | 19.32 | 3.28 |
| 03/18 | 6,990 | 7,300 | 6,920 | 7,260 | +4.76% | 420,800 | 3365億7142万 | -0.82% | 19.27 | 3.27 |
| 03/15 | 7,010 | 7,090 | 6,860 | 6,930 | -2.53% | 564,900 | 3212億7272万 | -4.96% | 18.39 | 3.12 |
| 03/14 | 7,320 | 7,410 | 6,980 | 7,110 | -3.13% | 433,000 | 3296億1746万 | -2.23% | 18.87 | 3.2 |
| 03/13 | 7,840 | 7,950 | 7,230 | 7,340 | -4.68% | 558,600 | 3402億8019万 | +1.45% | 19.48 | 3.31 |
| 03/12 | 7,450 | 7,780 | 7,420 | 7,700 | +1.85% | 352,900 | 3569億6969万 | +7.05% | 20.44 | 3.47 |
| 03/11 | 7,600 | 7,710 | 7,450 | 7,560 | -4.18% | 371,000 | 3504億7933万 | +5.97% | 20.07 | 3.41 |
| 03/08 | 7,840 | 8,090 | 7,810 | 7,890 | +0.64% | 446,900 | 3657億7803万 | +11.49% | 20.94 | 3.56 |
| 03/07 | 8,080 | 8,090 | 7,760 | 7,840 | -1.75% | 425,200 | 3634億6004万 | +11.87% | 20.81 | 3.53 |
| 03/06 | 7,820 | 8,070 | 7,780 | 7,980 | -0.75% | 335,500 | 3699億5040万 | +14.9% | 21.18 | 3.6 |
| 03/05 | 8,000 | 8,150 | 7,900 | 8,040 | -1.35% | 441,500 | 3727億3198万 | +16.89% | 21.34 | 3.62 |
| 03/04 | 8,110 | 8,390 | 8,040 | 8,150 | +3.16% | 712,600 | 3778億3155万 | +19.85% | 21.63 | 3.67 |
| 03/01 | 7,720 | 7,900 | 7,680 | 7,900 | +3% | 426,400 | 3662億4163万 | +17.45% | 20.97 | 3.56 |
| 02/29 | 7,490 | 7,690 | 7,370 | 7,670 | +2.13% | 458,300 | 3555億7889万 | +15.23% | 20.36 | 3.46 |
| 02/28 | 7,270 | 7,540 | 7,230 | 7,510 | +2.18% | 301,100 | 3481億6134万 | +13.75% | 19.93 | 3.39 |
| 02/27 | 7,180 | 7,350 | 7,160 | 7,350 | +3.23% | 274,000 | 3407億4379万 | +12.15% | 19.51 | 3.31 |
| 02/26 | 7,380 | 7,440 | 7,120 | 7,120 | -2.06% | 400,500 | 3300億8106万 | +9.59% | 18.9 | 3.21 |
| 02/22 | 7,040 | 7,360 | 7,030 | 7,270 | +6.29% | 507,500 | 3370億3501万 | +12.87% | 19.3 | 3.28 |
| 02/21 | 6,830 | 6,990 | 6,790 | 6,840 | -0.87% | 198,100 | 3171億34万 | +7.14% | 18.15 | 3.08 |
| 02/20 | 6,750 | 6,940 | 6,720 | 6,900 | +2.07% | 228,200 | 3198億8193万 | +8.68% | 18.31 | 3.11 |
| 02/19 | 6,910 | 7,000 | 6,760 | 6,760 | -3.01% | 317,700 | 3133億9157万 | +6.96% | 17.94 | 3.05 |
| 02/16 | 6,990 | 7,210 | 6,890 | 6,970 | +1.46% | 482,000 | 3231億2710万 | +10.86% | 18.5 | 3.14 |
| 02/15 | 7,010 | 7,070 | 6,820 | 6,870 | +0.88% | 286,300 | 3184億9113万 | +9.99% | 18.23 | 3.1 |
| 02/14 | 6,770 | 6,860 | 6,730 | 6,810 | +0.15% | 214,500 | 3157億955万 | +9.71% | 18.08 | 3.07 |
| 02/13 | 6,600 | 6,870 | 6,550 | 6,800 | +5.75% | 415,300 | 3152億4596万 | +10.37% | 18.05 | 3.07 |
| 02/09 | 6,560 | 6,720 | 6,410 | 6,430 | -2.13% | 342,000 | 2980億9287万 | +5.22% | 17.07 | 2.9 |
| 02/08 | 6,490 | 6,580 | 6,370 | 6,570 | +2.18% | 327,700 | 3045億8322万 | +8.11% | 17.44 | 2.96 |
| 02/07 | 6,150 | 6,580 | 6,050 | 6,430 | +4.05% | 718,800 | 2980億9287万 | +6.32% | 17.07 | 2.9 |
| 02/06 | 6,270 | 6,490 | 6,120 | 6,180 | -1.59% | 536,900 | 2865億294万 | +2.66% | 16.4 | 2.79 |
| 02/05 | 6,640 | 6,650 | 6,070 | 6,280 | +0.64% | 1,512,200 | 2911億3891万 | +4.6% | 16.67 | 2.83 |
| 02/02 | 6,260 | 6,260 | 6,180 | 6,240 | +1.96% | 288,700 | 2892億8452万 | +4.3% | 16.56 | 2.81 |
| 02/01 | 6,100 | 6,170 | 6,090 | 6,120 | -0.81% | 183,600 | 2837億2136万 | +2.6% | 16.24 | 2.76 |
| 01/31 | 6,220 | 6,230 | 6,110 | 6,170 | -1.59% | 199,100 | 2860億3934万 | +3.7% | 16.38 | 2.78 |
| 01/30 | 6,320 | 6,340 | 6,250 | 6,270 | -0.32% | 158,400 | 2906億7531万 | +5.7% | 16.64 | 2.83 |
| 01/29 | 6,090 | 6,290 | 6,040 | 6,290 | +2.95% | 255,100 | 2916億251万 | +6.39% | 16.69 | 2.84 |
| 01/26 | 6,180 | 6,270 | 6,090 | 6,110 | -2.86% | 281,300 | 2832億5776万 | +3.81% | 16.22 | 2.75 |
| 01/25 | 6,100 | 6,370 | 6,100 | 6,290 | +2.28% | 307,700 | 2916億251万 | +7.3% | 16.69 | 2.84 |
| 01/24 | 6,250 | 6,290 | 6,090 | 6,150 | -2.69% | 365,000 | 2851億1215万 | +5.62% | 16.32 | 2.77 |
| 01/23 | 6,360 | 6,500 | 6,270 | 6,320 | +0.16% | 525,200 | 2929億9330万 | +9.23% | 16.77 | 2.85 |
| 01/22 | 6,020 | 6,310 | 6,000 | 6,310 | +6.59% | 500,700 | 2925億2970万 | +9.74% | 16.75 | 2.84 |
| 01/19 | 5,920 | 6,020 | 5,840 | 5,920 | +3.5% | 421,500 | 2744億4942万 | +3.57% | 15.71 | 2.67 |
| 01/18 | 5,790 | 5,910 | 5,720 | 5,720 | -2.05% | 284,800 | 2651億7748万 | +0.39% | 15.18 | 2.58 |
| 01/17 | 6,050 | 6,190 | 5,840 | 5,840 | -2.34% | 312,900 | 2707億4064万 | +2.78% | 15.5 | 2.63 |
| 01/16 | 6,180 | 6,180 | 5,980 | 5,980 | -3.08% | 262,700 | 2772億3100万 | +5.52% | 15.87 | 2.7 |
| 01/15 | 5,980 | 6,170 | 5,890 | 6,170 | +3.87% | 342,200 | 2860億3934万 | +9.18% | 16.38 | 2.78 |
| 01/12 | 6,040 | 6,070 | 5,880 | 5,940 | -0.17% | 222,500 | 2753億7661万 | +5.6% | 15.77 | 2.68 |
| 01/11 | 5,890 | 6,000 | 5,780 | 5,950 | +1.19% | 293,100 | 2758億4021万 | +5.82% | 15.79 | 2.68 |
| 01/10 | 5,700 | 5,950 | 5,690 | 5,880 | +3.7% | 272,100 | 2725億9503万 | +4.55% | 15.61 | 2.65 |
| 01/09 | 5,650 | 5,700 | 5,600 | 5,670 | +2.35% | 254,500 | 2628億5949万 | +0.69% | 15.05 | 2.56 |
| 01/05 | 5,580 | 5,610 | 5,520 | 5,540 | -0.72% | 223,200 | 2568億3273万 | -1.79% | 14.7 | 2.5 |
| 01/04 | 5,640 | 5,660 | 5,520 | 5,580 | -4.45% | 277,700 | 2586億8712万 | -1.26% | 14.81 | 2.52 |
| 2023 |
| 12/29 | 5,640 | 5,840 | 5,640 | 5,840 | +1.74% | 327,400 | 2707億4064万 | +3.18% | 15.5 | 2.63 |
| 12/28 | 5,680 | 5,790 | 5,620 | 5,740 | -0.69% | 232,200 | 2661億467万 | +1.4% | 15.24 | 2.59 |
| 12/27 | 5,710 | 5,820 | 5,710 | 5,780 | +0.52% | 269,400 | 2679億5906万 | +2.01% | 15.34 | 2.61 |
| 12/26 | 5,740 | 5,830 | 5,690 | 5,750 | -0.86% | 163,400 | 2665億6827万 | +1.27% | 15.26 | 2.59 |
| 12/25 | 5,800 | 5,840 | 5,720 | 5,800 | +0.87% | 187,900 | 2688億8626万 | +2.24% | 15.39 | 2.61 |
| 12/22 | 5,780 | 5,850 | 5,710 | 5,750 | +0.88% | 214,500 | 2665億6827万 | +1.43% | 15.26 | 2.59 |
| 12/21 | 5,640 | 5,740 | 5,580 | 5,700 | -1.55% | 261,700 | 2642億5029万 | +0.67% | 15.13 | 2.57 |
| 12/20 | 5,680 | 5,850 | 5,600 | 5,790 | +3.02% | 428,100 | 2684億2266万 | +2.33% | 15.37 | 2.61 |
| 12/19 | 5,520 | 5,710 | 5,480 | 5,620 | +2% | 348,900 | 2605億4151万 | -0.46% | 14.92 | 2.53 |
| 12/18 | 5,350 | 5,540 | 5,330 | 5,510 | +3.38% | 282,400 | 2554億4194万 | -2.32% | 14.62 | 2.48 |
| 12/15 | 5,200 | 5,380 | 5,190 | 5,330 | +1.91% | 274,700 | 2470億9720万 | -5.51% | 14.15 | 2.4 |
| 12/14 | 5,420 | 5,430 | 5,230 | 5,230 | -3.51% | 265,300 | 2424億6123万 | -7.34% | 13.88 | 2.36 |
| 12/13 | 5,450 | 5,520 | 5,400 | 5,420 | -0.73% | 142,500 | 2512億6957万 | -4.22% | 14.39 | 2.44 |
| 12/12 | 5,520 | 5,540 | 5,440 | 5,460 | +0.18% | 151,600 | 2531億2396万 | -3.77% | 14.49 | 2.46 |
| 12/11 | 5,430 | 5,540 | 5,400 | 5,450 | +2.06% | 166,700 | 2526億6036万 | -4.17% | 14.47 | 2.46 |
| 12/08 | 5,380 | 5,450 | 5,310 | 5,340 | -2.2% | 275,100 | 2475億6079万 | -6.2% | 14.17 | 2.41 |
| 12/07 | 5,530 | 5,580 | 5,460 | 5,460 | -1.97% | 246,100 | 2531億2396万 | -3.86% | 14.49 | 2.46 |
| 12/06 | 5,520 | 5,650 | 5,520 | 5,570 | +0.72% | 358,100 | 2582億2352万 | -1.54% | 14.78 | 2.51 |
| 12/05 | 5,800 | 5,830 | 5,520 | 5,530 | -6.11% | 431,800 | 2563億6914万 | -1.67% | 14.68 | 2.49 |
| 12/04 | 5,990 | 6,020 | 5,860 | 5,890 | -1.17% | 177,500 | 2730億5863万 | +5.37% | 15.63 | 2.65 |
| 12/01 | 6,090 | 6,100 | 5,920 | 5,960 | -1.65% | 248,100 | 2763億381万 | +7.62% | 15.82 | 2.69 |
| 11/30 | 5,920 | 6,070 | 5,910 | 6,060 | +2.36% | 343,100 | 2809億3978万 | +10.99% | 16.08 | 2.73 |
| 11/29 | 5,690 | 5,970 | 5,680 | 5,920 | +2.25% | 283,200 | 2744億4942万 | +10.12% | 15.71 | 2.67 |
| 11/28 | 5,820 | 5,860 | 5,670 | 5,790 | -0.34% | 283,100 | 2684億2266万 | +9.39% | 15.37 | 2.61 |
| 11/27 | 5,890 | 6,060 | 5,760 | 5,810 | -0.85% | 394,900 | 2693億4985万 | +11.32% | 15.42 | 2.62 |
| 11/24 | 5,830 | 5,960 | 5,780 | 5,860 | 0% | 387,800 | 2716億6784万 | +13.96% | 15.55 | 2.64 |
| 11/22 | 5,890 | 6,010 | 5,760 | 5,860 | -3.78% | 769,600 | 2716億6784万 | +15.54% | 15.55 | 2.64 |
| 11/21 | 5,660 | 6,110 | 5,610 | 6,090 | +8.17% | 678,800 | 2823億3057万 | +21.7% | 16.16 | 2.75 |
| 11/20 | 5,760 | 5,860 | 5,630 | 5,630 | -1.05% | 302,600 | 2610億511万 | +14.34% | 14.94 | 2.54 |
| 11/17 | 5,550 | 5,730 | 5,530 | 5,690 | +2.15% | 218,500 | 2637億8669万 | +16.81% | 15.1 | 2.56 |
| 11/16 | 5,570 | 5,670 | 5,510 | 5,570 | -0.54% | 187,700 | 2582億2352万 | +15.66% | 14.78 | 2.51 |
| 11/15 | 5,640 | 5,680 | 5,490 | 5,600 | +1.82% | 291,000 | 2596億1432万 | +17.77% | 14.86 | 2.52 |
| 11/14 | 5,550 | 5,630 | 5,500 | 5,500 | 0% | 164,100 | 2549億7835万 | +17.12% | 14.6 | 2.48 |
| 11/13 | 5,600 | 5,660 | 5,470 | 5,500 | 0% | 227,000 | 2549億7835万 | +18.71% | 14.6 | 2.48 |
| 11/10 | 5,400 | 5,530 | 5,290 | 5,500 | +1.66% | 365,700 | 2549億7835万 | +20.4% | 14.6 | 2.48 |
| 11/09 | 5,520 | 5,560 | 5,370 | 5,410 | -3.39% | 605,200 | 2508億597万 | +20.14% | 14.36 | 2.44 |
| 11/08 | 5,600 | 5,660 | 5,470 | 5,600 | -3.45% | 814,000 | 2596億1432万 | +25.9% | 14.86 | 2.52 |
| 11/07 | 5,870 | 5,940 | 5,770 | 5,800 | +0.17% | 671,400 | 2688億8626万 | +32.09% | 15.39 | 2.61 |
| 11/06 | 5,820 | 5,870 | 5,630 | 5,790 | +3.58% | 817,700 | 2684億2266万 | +33.81% | 15.37 | 2.61 |
| 11/02 | 5,490 | 5,690 | 5,420 | 5,590 | +11.91% | 1,405,100 | 2591億5072万 | +31.16% | 14.84 | 2.52 |
| 11/01 | 4,950 | 5,000 | 4,855 | 4,995 | +1.63% | 662,600 | 2315億6670万 | +18.84% | 13.26 | 2.25 |
| 10/31 | 4,770 | 4,945 | 4,690 | 4,915 | +3.47% | 599,200 | 2278億5792万 | +17.98% | 13.05 | 2.22 |
