株価チャート
2023/10/23～2024/03/21
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 |
| 03/21 | 945 | 952 | 933 | 940 | +1.73% | 1,592,400 | 1541億6018万 | +15.48% | 10.89 | 1.23 |
| 03/19 | 911 | 926 | 905 | 924 | +0.76% | 1,973,700 | 1515億3618万 | +14.93% | 10.7 | 1.21 |
| 03/18 | 905 | 917 | 893 | 917 | +3.03% | 1,722,500 | 1503億8818万 | +15.2% | 10.62 | 1.2 |
| 03/15 | 899 | 914 | 882 | 890 | -0.56% | 2,414,200 | 1459億6017万 | +13.23% | 10.31 | 1.17 |
| 03/14 | 865 | 895 | 859 | 895 | +4.68% | 2,314,100 | 1467億8017万 | +15.19% | 10.37 | 1.18 |
| 03/13 | 870 | 872 | 833 | 855 | -1.27% | 2,520,300 | 1402億2017万 | +11.47% | 9.9 | 1.12 |
| 03/12 | 849 | 867 | 836 | 866 | +1.29% | 1,670,800 | 1420億2417万 | +14.1% | 10.03 | 1.14 |
| 03/11 | 869 | 872 | 845 | 855 | -2.29% | 2,075,800 | 1402億2017万 | +13.7% | 9.9 | 1.12 |
| 03/08 | 874 | 926 | 871 | 875 | -0.34% | 3,396,600 | 1435億17万 | +17.29% | 10.14 | 1.15 |
| 03/07 | 886 | 908 | 868 | 878 | -1.01% | 3,340,800 | 1439億9217万 | +18.65% | 10.17 | 1.15 |
| 03/06 | 834 | 887 | 833 | 887 | +5.22% | 2,343,700 | 1454億6817万 | +20.84% | 10.27 | 1.16 |
| 03/05 | 830 | 850 | 821 | 843 | +0.72% | 1,490,400 | 1382億5216万 | +15.8% | 9.77 | 1.11 |
| 03/04 | 870 | 878 | 827 | 837 | -3.35% | 2,544,300 | 1372億6816万 | +15.77% | 9.7 | 1.1 |
| 03/01 | 830 | 874 | 818 | 866 | +4.34% | 3,995,400 | 1420億2417万 | +20.28% | 10.03 | 1.14 |
| 02/29 | 753 | 830 | 750 | 830 | +10.52% | 5,821,700 | 1361億2016万 | +15.92% | 9.61 | 1.09 |
| 02/28 | 732 | 755 | 731 | 751 | +2.32% | 1,572,300 | 1231億6415万 | +5.18% | 8.7 | 0.99 |
| 02/27 | 737 | 752 | 731 | 734 | -0.41% | 1,541,900 | 1203億7614万 | +2.66% | 8.5 | 0.96 |
| 02/26 | 720 | 746 | 718 | 737 | +3.37% | 1,844,600 | 1208億6814万 | +2.93% | 8.54 | 0.97 |
| 02/22 | 708 | 714 | 705 | 713 | +0.71% | 707,800 | 1169億3214万 | -0.42% | 8.26 | 0.94 |
| 02/21 | 705 | 709 | 701 | 708 | +0.14% | 637,400 | 1161億1214万 | -1.26% | 8.2 | 0.93 |
| 02/20 | 714 | 719 | 705 | 707 | -1.12% | 1,005,200 | 1159億4814万 | -1.53% | 8.19 | 0.93 |
| 02/19 | 706 | 718 | 703 | 715 | +0.99% | 1,103,800 | 1172億6014万 | -0.69% | 8.28 | 0.94 |
| 02/16 | 700 | 712 | 695 | 708 | +1.14% | 1,879,900 | 1161億1214万 | -1.8% | 8.2 | 0.93 |
| 02/15 | 716 | 721 | 700 | 700 | -1.82% | 1,052,300 | 1148億14万 | -3.05% | 8.11 | 0.92 |
| 02/14 | 710 | 722 | 705 | 713 | +0.71% | 2,129,400 | 1169億3214万 | -1.52% | 8.26 | 0.94 |
| 02/13 | 716 | 717 | 696 | 708 | -2.21% | 2,620,900 | 1161億1214万 | -2.48% | 8.2 | 0.93 |
| 02/09 | 687 | 729 | 687 | 724 | +10.7% | 5,175,500 | 1187億3614万 | -0.55% | 8.39 | 0.95 |
| 02/08 | 647 | 661 | 641 | 654 | -0.46% | 1,435,400 | 1072億5613万 | -10.29% | 7.58 | 0.86 |
| 02/07 | 635 | 659 | 631 | 657 | +2.18% | 1,928,000 | 1077億4813万 | -10.37% | 7.61 | 0.86 |
| 02/06 | 669 | 669 | 642 | 643 | -4.46% | 2,784,500 | 1054億5212万 | -12.64% | 7.45 | 0.84 |
| 02/05 | 687 | 688 | 661 | 673 | 0% | 2,042,900 | 1103億7213万 | -9.05% | 7.8 | 0.88 |
| 02/02 | 682 | 702 | 649 | 673 | -6.79% | 5,737,400 | 1103億7213万 | -9.3% | 7.8 | 0.88 |
| 02/01 | 715 | 732 | 712 | 722 | -0.14% | 1,846,600 | 1184億814万 | -3.09% | 8.36 | 0.95 |
| 01/31 | 720 | 723 | 713 | 723 | -0.14% | 1,262,800 | 1185億7214万 | -3.08% | 8.38 | 0.95 |
| 01/30 | 733 | 735 | 721 | 724 | -0.96% | 1,141,800 | 1187億3614万 | -3.08% | 8.39 | 0.95 |
| 01/29 | 723 | 738 | 721 | 731 | +1.81% | 1,918,900 | 1198億8414万 | -2.27% | 8.47 | 0.96 |
| 01/26 | 765 | 766 | 717 | 718 | -6.63% | 3,374,800 | 1177億5214万 | -4.01% | 8.32 | 0.94 |
| 01/25 | 768 | 782 | 765 | 769 | 0% | 1,289,800 | 1261億1615万 | +2.67% | 8.91 | 1.01 |
| 01/24 | 769 | 776 | 764 | 769 | 0% | 948,900 | 1261億1615万 | +2.67% | 8.91 | 1.01 |
| 01/23 | 780 | 791 | 766 | 769 | -0.9% | 2,029,100 | 1261億1615万 | +2.81% | 8.91 | 1.01 |
| 01/22 | 758 | 776 | 754 | 776 | +2.78% | 1,384,000 | 1272億6415万 | +3.6% | 8.99 | 1.02 |
| 01/19 | 753 | 766 | 749 | 755 | +1.48% | 1,518,000 | 1238億2015万 | +0.8% | 8.75 | 0.99 |
| 01/18 | 741 | 747 | 732 | 744 | +0.4% | 1,188,600 | 1220億1614万 | -0.8% | 8.62 | 0.98 |
| 01/17 | 742 | 755 | 740 | 741 | +0.41% | 1,397,300 | 1215億2414万 | -1.33% | 8.58 | 0.97 |
| 01/16 | 748 | 748 | 735 | 738 | -1.2% | 1,160,500 | 1210億3214万 | -1.99% | 8.55 | 0.97 |
| 01/15 | 738 | 748 | 735 | 747 | +1.63% | 1,005,900 | 1225億815万 | -1.19% | 8.65 | 0.98 |
| 01/12 | 763 | 763 | 734 | 735 | -2.13% | 1,361,000 | 1205億4014万 | -2.91% | 8.51 | 0.97 |
| 01/11 | 752 | 757 | 746 | 751 | +0.67% | 1,189,900 | 1231億6415万 | -0.92% | 8.7 | 0.99 |
| 01/10 | 758 | 764 | 744 | 746 | -2.1% | 1,427,900 | 1223億4414万 | -1.84% | 8.64 | 0.98 |
| 01/09 | 757 | 771 | 756 | 762 | +1.2% | 1,423,900 | 1249億6815万 | +0.26% | 8.83 | 1 |
| 01/05 | 752 | 756 | 745 | 753 | 0% | 809,700 | 1234億9215万 | -0.92% | 8.72 | 0.99 |
| 01/04 | 734 | 755 | 726 | 753 | +1.62% | 1,416,600 | 1234億9215万 | -1.05% | 8.72 | 0.99 |
| 2023 |
| 12/29 | 736 | 742 | 732 | 741 | +0.27% | 1,209,000 | 1215億2414万 | -2.76% | 8.79 | 1.07 |
| 12/28 | 741 | 744 | 733 | 739 | -0.27% | 870,200 | 1211億9614万 | -3.15% | 8.77 | 1.07 |
| 12/27 | 738 | 746 | 732 | 741 | +0.54% | 1,113,000 | 1215億2414万 | -3.01% | 8.79 | 1.07 |
| 12/26 | 742 | 747 | 731 | 737 | -0.81% | 1,059,100 | 1208億6814万 | -3.53% | 8.74 | 1.06 |
| 12/25 | 752 | 755 | 740 | 743 | -0.27% | 618,900 | 1218億5214万 | -2.49% | 8.82 | 1.07 |
| 12/22 | 754 | 760 | 740 | 745 | -0.27% | 1,039,200 | 1221億8014万 | -1.72% | 8.84 | 1.08 |
| 12/21 | 734 | 750 | 734 | 747 | +0.27% | 790,700 | 1225億815万 | -1.06% | 8.86 | 1.08 |
| 12/20 | 741 | 750 | 737 | 745 | +1.09% | 1,049,700 | 1221億8014万 | -0.93% | 8.84 | 1.08 |
| 12/19 | 737 | 740 | 726 | 737 | +0.55% | 1,265,400 | 1208億6814万 | -1.47% | 8.74 | 1.06 |
| 12/18 | 768 | 768 | 730 | 733 | -4.81% | 2,362,000 | 1202億1214万 | -1.48% | 8.7 | 1.06 |
| 12/15 | 765 | 781 | 765 | 770 | +1.05% | 2,138,700 | 1262億8015万 | +4.05% | 9.14 | 1.11 |
| 12/14 | 789 | 795 | 762 | 762 | -3.05% | 2,011,000 | 1249億6815万 | +3.81% | 9.04 | 1.1 |
| 12/13 | 789 | 800 | 783 | 786 | +0.64% | 1,618,700 | 1289億415万 | +7.97% | 9.33 | 1.13 |
| 12/12 | 781 | 795 | 778 | 781 | +0.26% | 1,655,700 | 1280億8415万 | +8.47% | 9.27 | 1.13 |
| 12/11 | 765 | 783 | 765 | 779 | +3.18% | 1,809,500 | 1277億5615万 | +9.26% | 9.24 | 1.12 |
| 12/08 | 795 | 809 | 753 | 755 | -6.21% | 3,623,700 | 1238億2015万 | +7.09% | 8.96 | 1.09 |
| 12/07 | 796 | 811 | 789 | 805 | +0.12% | 2,220,000 | 1320億2016万 | +15.16% | 9.55 | 1.16 |
| 12/06 | 771 | 804 | 771 | 804 | +4.55% | 3,244,100 | 1318億5616万 | +16.02% | 9.54 | 1.16 |
| 12/05 | 778 | 789 | 769 | 769 | -0.77% | 2,120,300 | 1261億1615万 | +12.1% | 9.12 | 1.11 |
| 12/04 | 777 | 779 | 763 | 775 | -1.02% | 2,690,900 | 1271億15万 | +13.8% | 9.2 | 1.12 |
| 12/01 | 777 | 793 | 774 | 783 | +2.09% | 3,297,200 | 1284億1215万 | +16% | 9.29 | 1.13 |
| 11/30 | 760 | 780 | 753 | 767 | +1.19% | 7,263,500 | 1257億8815万 | +14.65% | 9.1 | 1.11 |
| 11/29 | 772 | 774 | 752 | 758 | -1.81% | 1,961,000 | 1243億1215万 | +14.16% | 8.99 | 1.09 |
| 11/28 | 765 | 784 | 757 | 772 | +1.05% | 3,153,400 | 1266億815万 | +17.15% | 9.16 | 1.11 |
| 11/27 | 771 | 783 | 763 | 764 | -0.39% | 2,507,300 | 1252億9615万 | +17% | 9.07 | 1.1 |
| 11/24 | 771 | 773 | 753 | 767 | -0.9% | 4,051,500 | 1257億8815万 | +18.55% | 9.1 | 1.11 |
| 11/22 | 734 | 775 | 732 | 774 | +5.45% | 5,716,100 | 1269億3615万 | +20.37% | 9.18 | 1.12 |
| 11/21 | 700 | 744 | 696 | 734 | +7% | 7,291,100 | 1203億7614万 | +15.23% | 8.71 | 1.06 |
| 11/20 | 657 | 688 | 655 | 686 | +3.94% | 4,028,000 | 1125億413万 | +8.37% | 8.14 | 0.99 |
| 11/17 | 667 | 668 | 639 | 660 | -1.79% | 4,971,000 | 1082億4013万 | +4.6% | 7.83 | 0.95 |
| 11/16 | 659 | 682 | 652 | 672 | +1.97% | 4,135,500 | 1102億813万 | +6.33% | 7.97 | 0.97 |
| 11/15 | 658 | 666 | 647 | 659 | +1.07% | 3,267,700 | 1080億7613万 | +4.44% | 7.82 | 0.95 |
| 11/14 | 630 | 662 | 626 | 652 | +2.52% | 3,932,300 | 1069億2813万 | +3.33% | 7.74 | 0.94 |
| 11/13 | 639 | 641 | 629 | 636 | -0.16% | 2,002,900 | 1043億412万 | +0.79% | 7.55 | 0.92 |
| 11/10 | 609 | 637 | 601 | 637 | +3.07% | 3,830,900 | 1044億6812万 | +0.95% | 7.56 | 0.92 |
| 11/09 | 609 | 619 | 599 | 618 | +1.81% | 3,353,400 | 1013億5212万 | -2.06% | 7.33 | 0.89 |
| 11/08 | 622 | 656 | 604 | 607 | +2.19% | 7,983,400 | 995億4812万 | -4.26% | 7.2 | 0.88 |
| 11/07 | 588 | 599 | 586 | 594 | +0.68% | 2,119,700 | 974億1611万 | -6.75% | 7.05 | 0.86 |
| 11/06 | 610 | 613 | 581 | 590 | -1.01% | 4,626,000 | 967億6011万 | -7.96% | 7 | 0.85 |
| 11/02 | 612 | 636 | 594 | 596 | -1% | 5,356,300 | 977億4411万 | -7.6% | 7.07 | 0.86 |
| 11/01 | 671 | 671 | 586 | 602 | -6.52% | 12,540,700 | 987億2812万 | -7.24% | 7.14 | 0.87 |
| 10/31 | 631 | 645 | 618 | 644 | +2.55% | 3,023,200 | 1056億1612万 | -1.38% | 7.64 | 0.93 |
| 10/30 | 635 | 636 | 615 | 628 | -2.18% | 5,156,200 | 1029億9212万 | -4.12% | 7.45 | 0.91 |
| 10/27 | 636 | 647 | 631 | 642 | +1.42% | 1,585,600 | 1052億8812万 | -2.28% | 7.62 | 0.93 |
| 10/26 | 622 | 633 | 620 | 633 | +0.16% | 1,954,700 | 1038億1212万 | -3.65% | 7.51 | 0.91 |
| 10/25 | 642 | 648 | 630 | 632 | -1.1% | 1,284,200 | 1036億4812万 | -4.1% | 7.5 | 0.91 |
| 10/24 | 629 | 642 | 618 | 639 | +1.11% | 2,283,200 | 1047億9612万 | -3.18% | 7.58 | 0.92 |
| 10/23 | 616 | 639 | 615 | 632 | +0.96% | 1,633,700 | 1036億4812万 | -4.53% | 7.5 | 0.91 |
