株価チャート
2023/10/26~2024/03/26
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 |
03/26 | 1,870 | 1,888 | 1,851 | 1,884 | +0.8% | 759,400 | 4544億7633万 | +1.89% | 12.31 | 1.14 |
03/25 | 1,910 | 1,914 | 1,869 | 1,869 | -1.68% | 950,300 | 4508億5789万 | +1.36% | 12.21 | 1.13 |
03/22 | 1,904 | 1,910 | 1,864 | 1,901 | -0.52% | 1,339,000 | 4585億7723万 | +3.43% | 12.42 | 1.15 |
03/21 | 1,930 | 1,953 | 1,906 | 1,911 | -0.78% | 1,426,400 | 4609億8952万 | +4.14% | 12.49 | 1.16 |
03/19 | 1,895 | 1,926 | 1,889 | 1,926 | +1.16% | 1,164,500 | 4646億797万 | +5.07% | 12.59 | 1.17 |
03/18 | 1,870 | 1,907 | 1,863 | 1,904 | +2.2% | 1,353,500 | 4593億92万 | +3.87% | 12.44 | 1.15 |
03/15 | 1,840 | 1,876 | 1,837 | 1,863 | +1.97% | 2,012,100 | 4494億1051万 | +1.09% | 12.17 | 1.13 |
03/14 | 1,801 | 1,832 | 1,796 | 1,827 | +1.5% | 1,173,400 | 4407億2625万 | -1.56% | 11.94 | 1.11 |
03/13 | 1,816 | 1,821 | 1,785 | 1,800 | -0.83% | 1,320,600 | 4342億1305万 | -3.79% | 11.76 | 1.09 |
03/12 | 1,809 | 1,820 | 1,777 | 1,815 | +0.89% | 1,244,500 | 4378億3149万 | -3.87% | 11.86 | 1.1 |
03/11 | 1,793 | 1,829 | 1,781 | 1,799 | +0.95% | 1,539,700 | 4339億7182万 | -5.51% | 11.76 | 1.09 |
03/08 | 1,769 | 1,804 | 1,766 | 1,782 | +0.06% | 1,477,100 | 4298億7092万 | -7.09% | 11.65 | 1.08 |
03/07 | 1,814 | 1,825 | 1,781 | 1,781 | -0.5% | 1,294,400 | 4296億2969万 | -7.91% | 11.64 | 1.08 |
03/06 | 1,786 | 1,802 | 1,766 | 1,790 | -0.67% | 2,153,200 | 4318億76万 | -8.16% | 11.7 | 1.08 |
03/05 | 1,875 | 1,876 | 1,802 | 1,802 | -3.89% | 1,844,200 | 4346億9551万 | -8.3% | 11.78 | 1.09 |
03/04 | 1,904 | 1,908 | 1,865 | 1,875 | -1.37% | 1,655,400 | 4523億526万 | -5.21% | 12.25 | 1.13 |
03/01 | 1,908 | 1,918 | 1,896 | 1,901 | +1.28% | 1,218,500 | 4585億7723万 | -4.42% | 12.42 | 1.15 |
02/29 | 1,868 | 1,889 | 1,836 | 1,877 | +0.32% | 1,988,400 | 4527億8772万 | -6.15% | 12.27 | 1.14 |
02/28 | 1,900 | 1,907 | 1,863 | 1,871 | -1.42% | 1,769,000 | 4513億4034万 | -6.96% | 12.23 | 1.13 |
02/27 | 1,903 | 1,925 | 1,882 | 1,898 | +0.96% | 2,482,400 | 4578億5354万 | -6.13% | 12.4 | 1.15 |
02/26 | 1,885 | 1,914 | 1,863 | 1,880 | +0.53% | 2,237,600 | 4535億1141万 | -7.43% | 12.29 | 1.14 |
02/22 | 1,813 | 1,876 | 1,812 | 1,870 | +3.49% | 2,799,700 | 4510億9912万 | -8.38% | 12.22 | 1.13 |
02/21 | 1,796 | 1,811 | 1,780 | 1,807 | +0.33% | 1,354,500 | 4359億166万 | -11.85% | 11.81 | 1.09 |
02/20 | 1,812 | 1,815 | 1,775 | 1,801 | +0.28% | 1,835,100 | 4344億5428万 | -12.66% | 11.77 | 1.09 |
02/19 | 1,757 | 1,811 | 1,737 | 1,796 | +1.87% | 1,968,200 | 4332億4813万 | -13.49% | 11.74 | 1.09 |
02/16 | 1,726 | 1,779 | 1,719 | 1,763 | +2.68% | 3,245,400 | 4252億8756万 | -15.65% | 11.52 | 1.07 |
02/15 | 1,787 | 1,796 | 1,705 | 1,717 | -6.02% | 4,246,400 | 4141億9101万 | -18.47% | 11.22 | 1.04 |
02/14 | 1,800 | 1,845 | 1,771 | 1,827 | -1.19% | 3,922,100 | 4407億2625万 | -13.98% | 11.94 | 1.11 |
02/13 | 1,921 | 1,928 | 1,834 | 1,849 | -3.95% | 6,117,600 | 4460億3330万 | -13.31% | 12.08 | 1.12 |
02/09 | 2,162 | 2,218 | 1,851 | 1,925 | -11% | 7,605,400 | 4643億6674万 | -10.09% | 12.58 | 1.17 |
02/08 | 2,167 | 2,203 | 2,161 | 2,163 | -0.96% | 1,624,200 | 5217億7935万 | +0.79% | 14.14 | 1.31 |
02/07 | 2,200 | 2,213 | 2,153 | 2,184 | -0.32% | 1,112,400 | 5268億4517万 | +2.15% | 14.27 | 1.32 |
02/06 | 2,211 | 2,215 | 2,184 | 2,191 | -1.66% | 1,133,300 | 5285億3378万 | +2.86% | 14.32 | 1.33 |
02/05 | 2,239 | 2,243 | 2,204 | 2,228 | +0.54% | 1,632,400 | 5374億5927万 | +5% | 14.56 | 1.35 |
02/02 | 2,168 | 2,239 | 2,152 | 2,216 | +3.02% | 1,821,500 | 5345億6451万 | +5.02% | 14.48 | 1.34 |
02/01 | 2,153 | 2,165 | 2,146 | 2,151 | -1.38% | 1,013,900 | 5188億8460万 | +2.53% | 14.06 | 1.3 |
01/31 | 2,169 | 2,182 | 2,138 | 2,181 | +0.69% | 1,132,800 | 5261億2148万 | +4.35% | 14.25 | 1.32 |
01/30 | 2,164 | 2,185 | 2,157 | 2,166 | -0.46% | 1,100,500 | 5225億304万 | +4.13% | 14.15 | 1.31 |
01/29 | 2,168 | 2,188 | 2,152 | 2,176 | +1.73% | 814,300 | 5249億1533万 | +5.07% | 14.22 | 1.32 |
01/26 | 2,158 | 2,158 | 2,123 | 2,139 | -0.97% | 1,007,100 | 5159億8984万 | +3.68% | 13.98 | 1.29 |
01/25 | 2,146 | 2,165 | 2,118 | 2,160 | +0.14% | 1,270,100 | 5210億5566万 | +5.11% | 14.12 | 1.31 |
01/24 | 2,148 | 2,172 | 2,143 | 2,157 | -0.42% | 1,332,800 | 5203億3197万 | +5.37% | 14.1 | 1.31 |
01/23 | 2,163 | 2,189 | 2,153 | 2,166 | +0.93% | 1,168,100 | 5225億304万 | +6.23% | 14.15 | 1.31 |
01/22 | 2,145 | 2,163 | 2,132 | 2,146 | +1.13% | 1,004,100 | 5176億7845万 | +5.56% | 14.02 | 1.3 |
01/19 | 2,150 | 2,150 | 2,113 | 2,122 | -0.33% | 1,044,500 | 5118億8894万 | +4.64% | 13.87 | 1.28 |
01/18 | 2,104 | 2,136 | 2,101 | 2,129 | +1.91% | 1,099,100 | 5135億7755万 | +5.03% | 13.91 | 1.29 |
01/17 | 2,110 | 2,131 | 2,089 | 2,089 | -1.09% | 1,234,900 | 5039億2837万 | +3.16% | 13.65 | 1.26 |
01/16 | 2,151 | 2,153 | 2,096 | 2,112 | -2% | 1,712,100 | 5094億7665万 | +4.3% | 13.8 | 1.28 |
01/15 | 2,170 | 2,173 | 2,140 | 2,155 | +0.28% | 1,116,100 | 5198億4952万 | +6.42% | 14.08 | 1.3 |
01/12 | 2,154 | 2,183 | 2,127 | 2,149 | -0.65% | 2,424,900 | 5184億214万 | +6.23% | 14.04 | 1.3 |
01/11 | 2,180 | 2,197 | 2,154 | 2,163 | +0.46% | 2,306,900 | 5217億7935万 | +6.92% | 14.14 | 1.31 |
01/10 | 2,055 | 2,175 | 2,049 | 2,153 | +4.67% | 3,032,200 | 5193億6706万 | +6.43% | 14.07 | 1.3 |
01/09 | 2,064 | 2,076 | 2,033 | 2,057 | +0.83% | 1,145,300 | 4962億903万 | +1.68% | 13.44 | 1.24 |
01/05 | 2,076 | 2,080 | 2,032 | 2,040 | -0.97% | 1,364,300 | 4921億813万 | +0.69% | 13.33 | 1.23 |
01/04 | 2,000 | 2,070 | 1,983 | 2,060 | +4.46% | 2,257,100 | 4969億3272万 | +1.43% | 13.46 | 1.25 |
2023 |
12/29 | 1,980 | 1,991 | 1,959 | 1,972 | -0.15% | 808,900 | 4757億452万 | -3.1% | 13.17 | 1.26 |
12/28 | 1,993 | 1,999 | 1,961 | 1,975 | -0.35% | 860,200 | 4764億2821万 | -3.33% | 13.19 | 1.26 |
12/27 | 1,925 | 1,983 | 1,924 | 1,982 | +2.59% | 1,122,400 | 4781億1682万 | -3.41% | 13.24 | 1.26 |
12/26 | 1,939 | 1,941 | 1,923 | 1,932 | +0.52% | 765,100 | 4660億5534万 | -6.26% | 12.91 | 1.23 |
12/25 | 1,960 | 1,965 | 1,918 | 1,922 | -0.83% | 680,900 | 4636億4305万 | -7.28% | 12.84 | 1.23 |
12/22 | 1,942 | 1,972 | 1,933 | 1,938 | +0.1% | 1,358,200 | 4675億272万 | -7.01% | 12.95 | 1.24 |
12/21 | 1,942 | 1,949 | 1,929 | 1,936 | -0.97% | 821,000 | 4670億2026万 | -7.5% | 12.93 | 1.23 |
12/20 | 1,978 | 1,987 | 1,954 | 1,955 | -0.36% | 1,301,000 | 4716億362万 | -7.13% | 13.06 | 1.25 |
12/19 | 1,943 | 1,965 | 1,926 | 1,962 | +1.29% | 1,182,800 | 4732億9223万 | -7.23% | 13.11 | 1.25 |
12/18 | 1,958 | 1,960 | 1,926 | 1,937 | -1.77% | 1,322,500 | 4672億6149万 | -8.8% | 12.94 | 1.23 |
12/15 | 1,950 | 1,990 | 1,936 | 1,972 | +1.28% | 1,792,600 | 4757億452万 | -7.68% | 13.17 | 1.26 |
12/14 | 1,989 | 2,028 | 1,934 | 1,947 | -4.14% | 3,174,100 | 4696億7378万 | -9.4% | 13.01 | 1.24 |
12/13 | 2,016 | 2,038 | 2,001 | 2,031 | +0.74% | 1,354,700 | 4899億3706万 | -6.15% | 13.57 | 1.29 |
12/12 | 2,105 | 2,106 | 2,016 | 2,016 | -4.05% | 1,965,500 | 4863億1862万 | -7.52% | 13.47 | 1.29 |
12/11 | 2,075 | 2,101 | 2,068 | 2,101 | +1.2% | 1,448,600 | 5068億2312万 | -4.33% | 14.03 | 1.34 |
12/08 | 2,100 | 2,116 | 2,074 | 2,076 | -0.76% | 1,532,700 | 5007億9239万 | -5.98% | 13.87 | 1.32 |
12/07 | 2,099 | 2,123 | 2,087 | 2,092 | -0.76% | 1,536,100 | 5046億5206万 | -5.77% | 13.97 | 1.33 |
12/06 | 2,095 | 2,115 | 2,059 | 2,108 | -0.09% | 1,809,500 | 5085億1173万 | -5.51% | 14.08 | 1.34 |
12/05 | 2,148 | 2,159 | 2,108 | 2,110 | -1.81% | 1,212,800 | 5089億9419万 | -5.72% | 14.09 | 1.35 |
12/04 | 2,164 | 2,181 | 2,143 | 2,149 | -0.23% | 1,205,700 | 5184億214万 | -4.49% | 14.35 | 1.37 |
12/01 | 2,148 | 2,158 | 2,133 | 2,154 | +0.28% | 1,434,400 | 5196億829万 | -4.65% | 14.39 | 1.37 |
11/30 | 2,129 | 2,150 | 2,111 | 2,148 | +0.28% | 1,458,000 | 5181億6091万 | -5.37% | 14.35 | 1.37 |
11/29 | 2,141 | 2,163 | 2,141 | 2,142 | -0.51% | 1,019,600 | 5167億1353万 | -6.01% | 14.31 | 1.37 |
11/28 | 2,169 | 2,177 | 2,141 | 2,153 | -0.37% | 1,127,100 | 5193億6706万 | -5.86% | 14.38 | 1.37 |
11/27 | 2,190 | 2,198 | 2,159 | 2,161 | -0.83% | 1,243,500 | 5212億9689万 | -5.96% | 14.43 | 1.38 |
11/24 | 2,216 | 2,216 | 2,179 | 2,179 | -0.86% | 862,500 | 5256億3902万 | -5.43% | 14.56 | 1.39 |
11/22 | 2,218 | 2,238 | 2,193 | 2,198 | -0.54% | 993,000 | 5302億2238万 | -4.93% | 14.68 | 1.4 |
11/21 | 2,217 | 2,220 | 2,175 | 2,210 | -0.54% | 1,290,500 | 5331億1714万 | -4.74% | 14.76 | 1.41 |
11/20 | 2,211 | 2,236 | 2,206 | 2,222 | +1.28% | 1,637,900 | 5360億1189万 | -4.55% | 14.84 | 1.42 |
11/17 | 2,159 | 2,194 | 2,150 | 2,194 | +1.06% | 1,301,500 | 5292億5747万 | -6.16% | 14.66 | 1.4 |
11/16 | 2,243 | 2,244 | 2,165 | 2,171 | -3.17% | 1,423,600 | 5237億919万 | -7.81% | 14.5 | 1.38 |
11/15 | 2,267 | 2,272 | 2,217 | 2,242 | +1.77% | 1,446,700 | 5408億3648万 | -5.52% | 14.98 | 1.43 |
11/14 | 2,203 | 2,236 | 2,177 | 2,203 | +1.19% | 1,544,900 | 5314億2853万 | -7.79% | 14.72 | 1.4 |
11/13 | 2,210 | 2,247 | 2,175 | 2,177 | -2.94% | 1,669,200 | 5251億5656万 | -9.52% | 14.54 | 1.39 |
11/10 | 2,272 | 2,280 | 2,223 | 2,243 | -2.69% | 1,516,000 | 5410億7771万 | -7.51% | 14.98 | 1.43 |
11/09 | 2,280 | 2,320 | 2,246 | 2,305 | -0.86% | 2,622,300 | 5560億3394万 | -5.49% | 15.4 | 1.47 |
11/08 | 2,497 | 2,523 | 2,216 | 2,325 | -3.73% | 5,772,300 | 5608億5853万 | -5.18% | 15.53 | 1.48 |
11/07 | 2,467 | 2,484 | 2,406 | 2,415 | -0.74% | 1,495,100 | 5825億6918万 | -2.11% | 16.13 | 1.54 |
11/06 | 2,439 | 2,446 | 2,402 | 2,433 | +1.71% | 1,185,200 | 5869億1131万 | -1.9% | 16.25 | 1.55 |
11/02 | 2,409 | 2,415 | 2,370 | 2,392 | +0.29% | 1,285,600 | 5770億2090万 | -4.17% | 15.98 | 1.53 |
11/01 | 2,379 | 2,390 | 2,341 | 2,385 | +1.66% | 1,026,200 | 5753億3230万 | -5.13% | 15.93 | 1.52 |
10/31 | 2,310 | 2,349 | 2,281 | 2,346 | +1.82% | 1,598,700 | 5659億2435万 | -7.35% | 15.67 | 1.5 |
10/30 | 2,383 | 2,390 | 2,295 | 2,304 | -4.44% | 3,056,300 | 5557億9271万 | -9.72% | 15.39 | 1.47 |
10/27 | 2,399 | 2,412 | 2,361 | 2,411 | +1.82% | 882,600 | 5816億426万 | -6.26% | 16.1 | 1.54 |
10/26 | 2,401 | 2,424 | 2,357 | 2,368 | -1.78% | 1,076,600 | 5712億3139万 | -8.36% | 15.82 | 1.51 |