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 | 1,479 | 1,479 | 1,460 | 1,462 | -0.48% | 1,600 | 66億1555万 | -1.88% | 10.37 | 1.49 |
| 03/28 | 1,460 | 1,481 | 1,450 | 1,469 | +0.14% | 6,300 | 66億4722万 | -1.54% | 10.42 | 1.5 |
| 03/27 | 1,450 | 1,474 | 1,445 | 1,467 | +0.48% | 15,800 | 66億3817万 | -1.94% | 10.41 | 1.5 |
| 03/26 | 1,454 | 1,470 | 1,452 | 1,460 | -0.14% | 4,800 | 66億650万 | -2.54% | 10.36 | 1.49 |
| 03/25 | 1,471 | 1,480 | 1,460 | 1,462 | -0.41% | 8,100 | 66億1555万 | -2.53% | 10.37 | 1.49 |
| 03/22 | 1,469 | 1,469 | 1,440 | 1,468 | +0.07% | 24,300 | 66億4270万 | -2.2% | 10.41 | 1.5 |
| 03/21 | 1,514 | 1,522 | 1,467 | 1,467 | -2.78% | 28,800 | 66億3817万 | -2.4% | 10.41 | 1.5 |
| 03/19 | 1,550 | 1,550 | 1,495 | 1,509 | -1.95% | 14,800 | 68億2822万 | +0.2% | 10.71 | 1.54 |
| 03/18 | 1,556 | 1,580 | 1,491 | 1,539 | +4.34% | 68,900 | 69億6397万 | +2.06% | 10.92 | 1.57 |
| 03/15 | 1,489 | 1,499 | 1,465 | 1,475 | -0.07% | 5,000 | 66億7437万 | -1.93% | 10.46 | 1.51 |
| 03/14 | 1,478 | 1,481 | 1,460 | 1,476 | -0.14% | 4,200 | 66億7890万 | -1.86% | 10.47 | 1.51 |
| 03/13 | 1,493 | 1,493 | 1,471 | 1,478 | +0.54% | 6,300 | 66億8795万 | -1.79% | 10.49 | 1.51 |
| 03/12 | 1,450 | 1,475 | 1,432 | 1,470 | +0.75% | 8,400 | 66億5175万 | -2.26% | 10.43 | 1.5 |
| 03/11 | 1,510 | 1,510 | 1,450 | 1,459 | -3.7% | 16,100 | 66億197万 | -2.93% | 10.35 | 1.49 |
| 03/08 | 1,500 | 1,520 | 1,490 | 1,515 | 0% | 9,000 | 68億5537万 | +0.87% | 10.75 | 1.55 |
| 03/07 | 1,553 | 1,554 | 1,502 | 1,515 | -1.88% | 8,400 | 68億5537万 | +1.07% | 10.75 | 1.55 |
| 03/06 | 1,512 | 1,560 | 1,512 | 1,544 | +1.65% | 23,600 | 69億8660万 | +3% | 10.95 | 1.58 |
| 03/05 | 1,526 | 1,542 | 1,502 | 1,519 | -0.59% | 9,400 | 68億7347万 | +1.4% | 10.78 | 1.55 |
| 03/04 | 1,538 | 1,538 | 1,499 | 1,528 | +2.21% | 15,100 | 69億1420万 | +2% | 10.84 | 1.56 |
| 03/01 | 1,479 | 1,550 | 1,445 | 1,495 | +0.95% | 24,700 | 67億6487万 | -0.47% | 10.61 | 1.53 |
| 02/29 | 1,477 | 1,500 | 1,436 | 1,481 | +0.41% | 9,500 | 67億152万 | -1.73% | 10.51 | 1.51 |
| 02/28 | 1,510 | 1,510 | 1,470 | 1,475 | -2.32% | 9,400 | 66億7437万 | -2.58% | 10.46 | 1.51 |
| 02/27 | 1,510 | 1,530 | 1,487 | 1,510 | +1.48% | 9,600 | 68億3275万 | -0.33% | 10.71 | 1.54 |
| 02/26 | 1,520 | 1,520 | 1,475 | 1,488 | -2.17% | 10,900 | 67億3320万 | -1.52% | 10.56 | 1.52 |
| 02/22 | 1,523 | 1,529 | 1,495 | 1,521 | +1.4% | 7,500 | 68億8252万 | +1.13% | 10.79 | 1.55 |
| 02/21 | 1,547 | 1,560 | 1,480 | 1,500 | -4.4% | 20,500 | 67億8750万 | +0.27% | 10.64 | 1.53 |
| 02/20 | 1,538 | 1,585 | 1,538 | 1,569 | +2.55% | 16,100 | 70億9972万 | +5.37% | 11.13 | 1.6 |
| 02/19 | 1,520 | 1,568 | 1,519 | 1,530 | +0.86% | 10,900 | 69億2325万 | +3.45% | 10.85 | 1.56 |
| 02/16 | 1,581 | 1,581 | 1,511 | 1,517 | +2.5% | 22,500 | 68億6442万 | +3.41% | 10.76 | 1.55 |
| 02/15 | 1,520 | 1,543 | 1,435 | 1,480 | -2.37% | 22,800 | 66億9700万 | +2.07% | 10.5 | 1.51 |
| 02/14 | 1,524 | 1,536 | 1,500 | 1,516 | -2.07% | 12,100 | 68億5990万 | +5.57% | 10.76 | 1.55 |
| 02/13 | 1,579 | 1,579 | 1,527 | 1,548 | +0.52% | 18,800 | 70億470万 | +9.01% | 10.98 | 1.58 |
| 02/09 | 1,494 | 1,543 | 1,489 | 1,540 | +5.48% | 23,700 | 69億6850万 | +9.84% | 10.93 | 1.57 |
| 02/08 | 1,481 | 1,494 | 1,453 | 1,460 | -0.54% | 5,200 | 66億650万 | +5.49% | 10.36 | 1.49 |
| 02/07 | 1,489 | 1,490 | 1,461 | 1,468 | -1.41% | 7,000 | 66億4270万 | +7.39% | 10.41 | 1.5 |
| 02/06 | 1,454 | 1,499 | 1,451 | 1,489 | +1.22% | 4,500 | 67億3772万 | +10.38% | 10.56 | 1.52 |
| 02/05 | 1,542 | 1,542 | 1,465 | 1,471 | +1.52% | 7,300 | 66億5627万 | +10.6% | 10.44 | 1.5 |
| 02/02 | 1,411 | 1,545 | 1,411 | 1,449 | +2.77% | 22,000 | 65億5672万 | +10.53% | 10.28 | 1.48 |
| 02/01 | 1,440 | 1,448 | 1,410 | 1,410 | -2.69% | 9,300 | 63億8025万 | +8.96% | 10 | 1.44 |
| 01/31 | 1,495 | 1,495 | 1,430 | 1,449 | -4.17% | 19,000 | 65億5672万 | +13.38% | 10.28 | 1.48 |
| 01/30 | 1,540 | 1,540 | 1,511 | 1,512 | -1.63% | 7,700 | 68億4180万 | +20% | 10.73 | 1.54 |
| 01/29 | 1,520 | 1,577 | 1,520 | 1,537 | +1.45% | 18,100 | 69億5492万 | +23.75% | 10.9 | 1.57 |
| 01/26 | 1,606 | 1,611 | 1,505 | 1,515 | -6.19% | 44,800 | 68億5537万 | +23.98% | 10.75 | 1.55 |
| 01/25 | 1,651 | 1,651 | 1,610 | 1,615 | -0.31% | 18,300 | 73億787万 | +34.25% | 11.46 | 1.65 |
| 01/24 | 1,670 | 1,690 | 1,602 | 1,620 | -2.47% | 49,900 | 73億3050万 | +37.17% | 11.49 | 1.65 |
| 01/23 | 1,550 | 1,810 | 1,532 | 1,661 | +10.73% | 158,900 | 75億1602万 | +43.31% | 11.78 | 1.7 |
| 01/22 | 1,460 | 1,500 | 1,456 | 1,500 | +7.14% | 53,000 | 67億8750万 | +32.04% | 10.64 | 1.53 |
| 01/19 | 1,360 | 1,400 | 1,344 | 1,400 | +4.87% | 31,600 | 63億3500万 | +25.34% | 9.93 | 1.43 |
| 01/18 | 1,316 | 1,335 | 1,310 | 1,335 | +1.44% | 16,400 | 60億4087万 | +21.14% | 9.47 | 1.36 |
| 01/17 | 1,320 | 1,348 | 1,310 | 1,316 | +0.08% | 24,300 | 59億5490万 | +20.84% | 9.34 | 1.34 |
| 01/16 | 1,368 | 1,368 | 1,267 | 1,315 | -1.2% | 50,400 | 59億5037万 | +21.99% | 9.33 | 1.34 |
| 01/15 | 1,282 | 1,369 | 1,250 | 1,331 | +8.92% | 101,100 | 60億2277万 | +24.63% | 9.44 | 1.36 |
| 01/12 | 1,127 | 1,222 | 1,110 | 1,222 | +11.39% | 87,800 | 55億2955万 | +15.5% | 8.67 | 1.25 |
| 01/11 | 1,122 | 1,122 | 1,092 | 1,097 | -1.44% | 14,800 | 49億6392万 | +4.38% | 7.78 | 1.12 |
| 01/10 | 1,139 | 1,139 | 1,100 | 1,113 | -2.28% | 8,500 | 50億3632万 | +6% | 7.9 | 1.14 |
| 01/09 | 1,142 | 1,142 | 1,100 | 1,139 | +3.92% | 8,900 | 51億5397万 | +8.48% | 8.08 | 1.16 |
| 01/05 | 1,147 | 1,147 | 1,084 | 1,096 | +0.37% | 12,100 | 49億5940万 | +4.48% | 7.78 | 1.12 |
| 01/04 | 1,046 | 1,100 | 1,027 | 1,092 | +6.95% | 16,900 | 49億4130万 | +4% | 7.75 | 1.11 |
| 2023 |
| 12/29 | 1,023 | 1,025 | 1,018 | 1,021 | -0.2% | 1,500 | 46億2002万 | -3.04% | 7.24 | 1.04 |
| 12/28 | 1,015 | 1,023 | 1,009 | 1,023 | +1.39% | 1,800 | 46億2907万 | -3.67% | 7.26 | 1.04 |
| 12/27 | 1,001 | 1,015 | 1,001 | 1,009 | +0.8% | 4,300 | 45億6572万 | -5.26% | 7.16 | 1.03 |
| 12/26 | 1,009 | 1,018 | 1,000 | 1,001 | -0.79% | 7,000 | 45億2952万 | -6.01% | 7.1 | 1.02 |
| 12/25 | 1,018 | 1,018 | 1,005 | 1,009 | -0.39% | 3,900 | 45億6572万 | -5.17% | 7.16 | 1.03 |
| 12/22 | 1,016 | 1,021 | 1,008 | 1,013 | -0.49% | 7,800 | 45億8382万 | -4.79% | 7.19 | 1.03 |
| 12/21 | 1,044 | 1,059 | 1,006 | 1,018 | -3.32% | 11,900 | 46億645万 | -4.14% | 7.22 | 1.04 |
| 12/20 | 1,041 | 1,064 | 1,036 | 1,053 | +1.15% | 4,900 | 47億6482万 | -0.75% | 7.47 | 1.07 |
| 12/19 | 1,037 | 1,053 | 1,037 | 1,041 | +0.39% | 4,800 | 47億1052万 | -1.7% | 7.39 | 1.06 |
| 12/18 | 1,041 | 1,043 | 1,028 | 1,037 | -1.43% | 5,800 | 46億9242万 | -2.08% | 7.36 | 1.06 |
| 12/15 | 1,070 | 1,087 | 1,050 | 1,052 | -1.68% | 9,700 | 47億6030万 | -0.57% | 7.46 | 1.07 |
| 12/14 | 1,098 | 1,125 | 1,044 | 1,070 | -1.65% | 13,300 | 48億4175万 | +1.23% | 7.59 | 1.09 |
| 12/13 | 1,060 | 1,180 | 1,040 | 1,088 | +5.63% | 28,900 | 49億2320万 | +3.23% | 7.72 | 1.11 |
| 12/12 | 1,018 | 1,040 | 1,006 | 1,030 | +1.28% | 5,500 | 46億6075万 | -2% | 7.31 | 1.05 |
| 12/11 | 1,028 | 1,037 | 1,015 | 1,017 | -1.07% | 6,200 | 46億192万 | -3.14% | 7.22 | 1.04 |
| 12/08 | 1,041 | 1,048 | 1,027 | 1,028 | -1.72% | 2,700 | 46億5170万 | -2.1% | 7.29 | 1.05 |
| 12/07 | 1,045 | 1,050 | 1,045 | 1,046 | -0.95% | 2,900 | 47億3315万 | -0.29% | 7.42 | 1.07 |
| 12/06 | 1,098 | 1,098 | 1,056 | 1,056 | -1.4% | 2,900 | 47億7840万 | +0.96% | 7.49 | 1.08 |
| 12/05 | 1,074 | 1,088 | 1,064 | 1,071 | +2.59% | 3,100 | 48億4627万 | +2.59% | 7.6 | 1.09 |
| 12/04 | 1,051 | 1,078 | 1,023 | 1,044 | -4.57% | 11,100 | 47億2410万 | +0.19% | 7.41 | 1.07 |
| 12/01 | 1,100 | 1,104 | 1,094 | 1,094 | -0.55% | 2,800 | 49億5035万 | +5.19% | 7.76 | 1.12 |
| 11/30 | 1,112 | 1,117 | 1,100 | 1,100 | -1.08% | 1,900 | 49億7750万 | +6.08% | 7.8 | 1.12 |
| 11/29 | 1,115 | 1,133 | 1,100 | 1,112 | -0.54% | 6,100 | 50億3180万 | +7.65% | 7.89 | 1.14 |
| 11/28 | 1,193 | 1,193 | 1,106 | 1,118 | -4.77% | 11,800 | 50億5895万 | +8.75% | 7.93 | 1.14 |
| 11/27 | 1,201 | 1,201 | 1,153 | 1,174 | -5.85% | 23,200 | 53億1235万 | +14.65% | 8.33 | 1.2 |
| 11/24 | 1,139 | 1,280 | 1,062 | 1,247 | +13.67% | 40,900 | 56億4267万 | +22.5% | 8.85 | 1.27 |
| 11/22 | 1,038 | 1,097 | 1,024 | 1,097 | +8.83% | 16,700 | 49億6392万 | +8.61% | 7.78 | 1.12 |
| 11/21 | 995 | 1,023 | 995 | 1,008 | +2.44% | 3,600 | 45億6120万 | +0.1% | 7.15 | 1.03 |
| 11/20 | 995 | 1,000 | 984 | 984 | -1.11% | 1,200 | 44億5260万 | -2.38% | 6.98 | 1 |
| 11/17 | 982 | 1,010 | 982 | 995 | +1.32% | 2,600 | 45億237万 | -1.49% | 7.06 | 1.02 |
| 11/16 | 982 | 985 | 982 | 982 | +0.31% | 1,400 | 44億4355万 | -2.96% | 6.97 | 1 |
| 11/15 | 1,000 | 1,030 | 950 | 979 | -2.59% | 11,700 | 44億2997万 | -3.45% | 6.95 | 1 |
| 11/14 | 1,040 | 1,040 | 1,004 | 1,005 | -3.37% | 3,200 | 45億4762万 | -1.08% | 7.13 | 1.03 |
| 11/13 | 1,025 | 1,040 | 1,025 | 1,040 | +2.16% | 3,500 | 47億600万 | +2.36% | 7.38 | 1.06 |
| 11/10 | 1,010 | 1,024 | 1,010 | 1,018 | 0% | 800 | 46億645万 | +0.2% | 7.22 | 1.04 |
| 11/09 | 1,015 | 1,018 | 1,012 | 1,018 | +1.29% | 1,300 | 46億645万 | +0.2% | 7.22 | 1.04 |
| 11/08 | 1,015 | 1,022 | 1,005 | 1,005 | +0.1% | 1,900 | 45億4762万 | -1.18% | 7.13 | 1.03 |
| 11/07 | 1,007 | 1,019 | 1,002 | 1,004 | -1.57% | 1,600 | 45億4310万 | -1.57% | 7.12 | 1.02 |
| 11/06 | 1,000 | 1,020 | 998 | 1,020 | +2% | 2,000 | 46億1550万 | -0.58% | 7.24 | 1.04 |
| 11/02 | 1,000 | 1,000 | 980 | 1,000 | 0% | 1,300 | 45億2500万 | -2.82% | 7.09 | 1.02 |
| 11/01 | 990 | 1,002 | 990 | 1,000 | +1.42% | 1,900 | 45億2500万 | -3.19% | 7.09 | 1.02 |
| 10/31 | 1,003 | 1,003 | 986 | 986 | -1.69% | 2,000 | 44億6165万 | -4.92% | 7 | 1.01 |
