株価チャート
2023/10/20～2024/03/19
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 |
| 03/19 | 1,570 | 1,637 | 1,570 | 1,637 | +4.67% | 441,700 | 813億5202万 | +4.47% | 9.95 | 0.8 |
| 03/18 | 1,540 | 1,564 | 1,535 | 1,564 | +2.56% | 279,000 | 777億2423万 | -0.13% | 9.5 | 0.76 |
| 03/15 | 1,516 | 1,529 | 1,516 | 1,525 | +0.2% | 146,300 | 757億8609万 | -2.62% | 9.27 | 0.74 |
| 03/14 | 1,515 | 1,523 | 1,507 | 1,522 | +0.53% | 194,200 | 756億3700万 | -2.93% | 9.25 | 0.74 |
| 03/13 | 1,549 | 1,549 | 1,511 | 1,514 | -1.88% | 216,500 | 752億3944万 | -3.44% | 9.2 | 0.74 |
| 03/12 | 1,539 | 1,544 | 1,518 | 1,543 | 0% | 146,400 | 766億8061万 | -1.66% | 9.38 | 0.75 |
| 03/11 | 1,565 | 1,565 | 1,528 | 1,543 | -2.89% | 215,600 | 766億8061万 | -1.72% | 9.38 | 0.75 |
| 03/08 | 1,545 | 1,595 | 1,543 | 1,589 | +1.6% | 247,300 | 789億6662万 | +1.08% | 9.66 | 0.78 |
| 03/07 | 1,596 | 1,600 | 1,557 | 1,564 | -0.7% | 255,700 | 777億2423万 | -0.64% | 9.5 | 0.76 |
| 03/06 | 1,553 | 1,579 | 1,549 | 1,575 | +0.96% | 133,500 | 782億7088万 | -0.06% | 9.57 | 0.77 |
| 03/05 | 1,568 | 1,570 | 1,554 | 1,560 | -0.45% | 124,000 | 775億2544万 | -1.14% | 9.48 | 0.76 |
| 03/04 | 1,577 | 1,577 | 1,555 | 1,567 | -0.44% | 215,800 | 778億7331万 | -0.82% | 9.52 | 0.77 |
| 03/01 | 1,563 | 1,583 | 1,551 | 1,574 | +1.16% | 197,400 | 782億2118万 | -0.51% | 9.56 | 0.77 |
| 02/29 | 1,561 | 1,561 | 1,541 | 1,556 | -0.64% | 211,400 | 773億2666万 | -1.83% | 9.46 | 0.76 |
| 02/28 | 1,575 | 1,579 | 1,563 | 1,566 | -1.14% | 199,100 | 778億2362万 | -1.32% | 9.52 | 0.76 |
| 02/27 | 1,589 | 1,598 | 1,578 | 1,584 | -0.31% | 137,400 | 787億1814万 | -0.38% | 9.63 | 0.77 |
| 02/26 | 1,603 | 1,610 | 1,583 | 1,589 | -0.44% | 139,500 | 789億6662万 | -0.19% | 9.66 | 0.78 |
| 02/22 | 1,588 | 1,604 | 1,586 | 1,596 | +1.14% | 149,000 | 793億1449万 | +0.31% | 9.7 | 0.78 |
| 02/21 | 1,582 | 1,583 | 1,567 | 1,578 | -0.44% | 99,300 | 784億1997万 | -0.69% | 9.59 | 0.77 |
| 02/20 | 1,572 | 1,589 | 1,563 | 1,585 | +1.28% | 180,000 | 787億6784万 | -0.25% | 9.63 | 0.77 |
| 02/19 | 1,556 | 1,569 | 1,550 | 1,565 | -0.06% | 240,400 | 777億7392万 | -1.57% | 9.51 | 0.76 |
| 02/16 | 1,560 | 1,575 | 1,558 | 1,566 | +0.58% | 239,900 | 778億2362万 | -1.57% | 9.52 | 0.76 |
| 02/15 | 1,582 | 1,582 | 1,555 | 1,557 | -0.51% | 96,600 | 773億7636万 | -2.26% | 9.46 | 0.76 |
| 02/14 | 1,590 | 1,593 | 1,555 | 1,565 | -2.31% | 138,100 | 777億7392万 | -1.88% | 9.51 | 0.76 |
| 02/13 | 1,610 | 1,611 | 1,585 | 1,602 | 0% | 191,100 | 796億1267万 | +0.38% | 9.74 | 0.78 |
| 02/09 | 1,570 | 1,618 | 1,570 | 1,602 | +1.71% | 264,400 | 796億1267万 | +0.44% | 9.74 | 0.78 |
| 02/08 | 1,570 | 1,587 | 1,549 | 1,575 | +0.32% | 210,500 | 782億7088万 | -1.25% | 9.57 | 0.77 |
| 02/07 | 1,557 | 1,573 | 1,543 | 1,570 | +3.22% | 277,900 | 780億2240万 | -1.57% | 9.54 | 0.77 |
| 02/06 | 1,544 | 1,546 | 1,519 | 1,521 | -1.23% | 237,700 | 755億8731万 | -4.58% | 9.24 | 0.74 |
| 02/05 | 1,567 | 1,568 | 1,540 | 1,540 | -1.66% | 318,300 | 765億3153万 | -3.45% | 9.36 | 0.75 |
| 02/02 | 1,584 | 1,594 | 1,564 | 1,566 | -1.32% | 379,000 | 778億2362万 | -1.82% | 9.52 | 0.76 |
| 02/01 | 1,597 | 1,625 | 1,560 | 1,587 | -2.64% | 577,900 | 788億6723万 | -0.44% | 9.64 | 0.77 |
| 01/31 | 1,606 | 1,630 | 1,600 | 1,630 | +0.8% | 187,500 | 810億415万 | +2.32% | 9.91 | 0.8 |
| 01/30 | 1,631 | 1,631 | 1,613 | 1,617 | -0.86% | 116,800 | 803億5810万 | +1.76% | 9.83 | 0.79 |
| 01/29 | 1,615 | 1,632 | 1,615 | 1,631 | +1.3% | 101,200 | 810億5384万 | +2.77% | 9.91 | 0.8 |
| 01/26 | 1,613 | 1,619 | 1,601 | 1,610 | -0.8% | 140,700 | 800億1023万 | +1.58% | 9.78 | 0.79 |
| 01/25 | 1,630 | 1,638 | 1,620 | 1,623 | -0.67% | 140,100 | 806億5628万 | +2.53% | 9.86 | 0.79 |
| 01/24 | 1,620 | 1,636 | 1,619 | 1,634 | +0.55% | 120,100 | 812億293万 | +3.35% | 9.93 | 0.8 |
| 01/23 | 1,635 | 1,638 | 1,618 | 1,625 | -0.61% | 198,700 | 807億5567万 | +2.91% | 9.87 | 0.79 |
| 01/22 | 1,631 | 1,637 | 1,614 | 1,635 | +0.49% | 149,300 | 812億5263万 | +3.55% | 9.94 | 0.8 |
| 01/19 | 1,580 | 1,629 | 1,578 | 1,627 | +3.96% | 338,300 | 808億5506万 | +3.17% | 9.89 | 0.79 |
| 01/18 | 1,558 | 1,570 | 1,553 | 1,565 | +0.26% | 105,400 | 777億7392万 | -0.7% | 9.51 | 0.76 |
| 01/17 | 1,577 | 1,581 | 1,559 | 1,561 | -1.01% | 176,900 | 775億7514万 | -1.01% | 9.49 | 0.76 |
| 01/16 | 1,602 | 1,602 | 1,573 | 1,577 | -1.38% | 243,600 | 783億7027万 | -0.13% | 9.58 | 0.77 |
| 01/15 | 1,595 | 1,602 | 1,587 | 1,599 | 0% | 183,500 | 794億6358万 | +1.01% | 9.72 | 0.78 |
| 01/12 | 1,625 | 1,625 | 1,591 | 1,599 | -1.24% | 161,800 | 794億6358万 | +0.88% | 9.72 | 0.78 |
| 01/11 | 1,609 | 1,627 | 1,607 | 1,619 | +1.57% | 163,900 | 804億5750万 | +2.02% | 9.84 | 0.79 |
| 01/10 | 1,591 | 1,606 | 1,585 | 1,594 | +0.38% | 137,100 | 792億1510万 | +0.31% | 9.69 | 0.78 |
| 01/09 | 1,600 | 1,605 | 1,581 | 1,588 | +0.13% | 118,300 | 789億1693万 | -0.19% | 9.65 | 0.78 |
| 01/05 | 1,615 | 1,617 | 1,582 | 1,586 | -0.94% | 206,200 | 788億1753万 | -0.5% | 9.64 | 0.77 |
| 01/04 | 1,569 | 1,601 | 1,536 | 1,601 | +2.63% | 281,000 | 795億6297万 | +0.25% | 9.73 | 0.78 |
| 2023 |
| 12/29 | 1,557 | 1,569 | 1,552 | 1,560 | +0.26% | 82,300 | 775億2544万 | -2.5% | 9.48 | 0.81 |
| 12/28 | 1,540 | 1,557 | 1,540 | 1,556 | +0.45% | 101,100 | 773億2666万 | -2.99% | 9.46 | 0.81 |
| 12/27 | 1,542 | 1,550 | 1,541 | 1,549 | +0.78% | 135,300 | 769億7879万 | -3.67% | 9.41 | 0.8 |
| 12/26 | 1,535 | 1,548 | 1,532 | 1,537 | 0% | 111,500 | 763億8244万 | -4.59% | 9.34 | 0.8 |
| 12/25 | 1,566 | 1,568 | 1,537 | 1,537 | -1.73% | 110,900 | 763億8244万 | -4.89% | 9.34 | 0.8 |
| 12/22 | 1,551 | 1,569 | 1,550 | 1,564 | +1.76% | 168,800 | 777億2423万 | -3.46% | 9.5 | 0.81 |
| 12/21 | 1,545 | 1,560 | 1,537 | 1,537 | -1.98% | 131,500 | 763億8244万 | -5.3% | 9.34 | 0.8 |
| 12/20 | 1,570 | 1,580 | 1,566 | 1,568 | +0.19% | 89,100 | 779億2301万 | -3.69% | 9.53 | 0.81 |
| 12/19 | 1,564 | 1,569 | 1,550 | 1,565 | +0.06% | 113,300 | 777億7392万 | -4.11% | 9.51 | 0.81 |
| 12/18 | 1,573 | 1,573 | 1,545 | 1,564 | -0.76% | 133,600 | 777億2423万 | -4.4% | 9.5 | 0.81 |
| 12/15 | 1,600 | 1,601 | 1,573 | 1,576 | -0.76% | 208,200 | 783億2058万 | -3.9% | 9.58 | 0.82 |
| 12/14 | 1,616 | 1,622 | 1,581 | 1,588 | -1.55% | 181,800 | 789億1693万 | -3.29% | 9.65 | 0.82 |
| 12/13 | 1,605 | 1,617 | 1,593 | 1,613 | +0.81% | 107,500 | 801億5932万 | -1.83% | 9.8 | 0.84 |
| 12/12 | 1,610 | 1,617 | 1,595 | 1,600 | 0% | 122,100 | 795億1328万 | -2.68% | 9.72 | 0.83 |
| 12/11 | 1,610 | 1,610 | 1,588 | 1,600 | +0.76% | 94,300 | 795億1328万 | -2.79% | 9.72 | 0.83 |
| 12/08 | 1,621 | 1,627 | 1,581 | 1,588 | -2.04% | 191,800 | 789億1693万 | -3.7% | 9.65 | 0.82 |
| 12/07 | 1,642 | 1,652 | 1,618 | 1,621 | -2.41% | 150,600 | 805億5689万 | -1.82% | 9.85 | 0.84 |
| 12/06 | 1,643 | 1,664 | 1,641 | 1,661 | +0.97% | 109,500 | 825億4472万 | +0.61% | 10.09 | 0.86 |
| 12/05 | 1,661 | 1,674 | 1,644 | 1,645 | -1.02% | 123,100 | 817億4959万 | -0.18% | 10 | 0.85 |
| 12/04 | 1,659 | 1,666 | 1,645 | 1,662 | +0.18% | 80,900 | 825億9441万 | +0.85% | 10.1 | 0.86 |
| 12/01 | 1,678 | 1,678 | 1,654 | 1,659 | +0.06% | 107,000 | 824億4533万 | +0.97% | 10.08 | 0.86 |
| 11/30 | 1,645 | 1,664 | 1,645 | 1,658 | +0.36% | 97,500 | 823億9563万 | +1.1% | 10.08 | 0.86 |
| 11/29 | 1,645 | 1,656 | 1,639 | 1,652 | -0.24% | 92,000 | 820億9746万 | +0.85% | 10.04 | 0.86 |
| 11/28 | 1,680 | 1,686 | 1,644 | 1,656 | -1.43% | 140,100 | 822億9624万 | +1.28% | 10.06 | 0.86 |
| 11/27 | 1,674 | 1,682 | 1,654 | 1,680 | +0.72% | 161,300 | 834億8894万 | +2.88% | 10.21 | 0.87 |
| 11/24 | 1,650 | 1,672 | 1,650 | 1,668 | +1.4% | 129,400 | 828億9259万 | +2.27% | 10.14 | 0.86 |
| 11/22 | 1,641 | 1,658 | 1,636 | 1,645 | +0.24% | 99,500 | 817億4959万 | +0.92% | 10 | 0.85 |
| 11/21 | 1,642 | 1,657 | 1,636 | 1,641 | 0% | 111,600 | 815億5080万 | +0.74% | 9.97 | 0.85 |
| 11/20 | 1,658 | 1,673 | 1,641 | 1,641 | -0.73% | 179,100 | 815億5080万 | +0.74% | 9.97 | 0.85 |
| 11/17 | 1,640 | 1,654 | 1,633 | 1,653 | +0.61% | 95,800 | 821億4715万 | +1.47% | 10.05 | 0.86 |
| 11/16 | 1,651 | 1,664 | 1,629 | 1,643 | -0.6% | 130,300 | 816億5019万 | +0.8% | 9.98 | 0.85 |
| 11/15 | 1,660 | 1,668 | 1,646 | 1,653 | -0.24% | 131,800 | 821億4715万 | +1.41% | 10.05 | 0.86 |
| 11/14 | 1,671 | 1,674 | 1,653 | 1,657 | -0.6% | 80,900 | 823億4594万 | +1.72% | 10.07 | 0.86 |
| 11/13 | 1,684 | 1,684 | 1,652 | 1,667 | +0.12% | 165,200 | 828億4289万 | +2.52% | 10.13 | 0.86 |
| 11/10 | 1,628 | 1,665 | 1,623 | 1,665 | +2.21% | 178,900 | 827億4350万 | +2.59% | 10.12 | 0.86 |
| 11/09 | 1,629 | 1,639 | 1,618 | 1,629 | +0.74% | 180,000 | 809億5445万 | +0.49% | 9.9 | 0.84 |
| 11/08 | 1,637 | 1,642 | 1,605 | 1,617 | -0.8% | 216,900 | 803億5810万 | -0.25% | 9.83 | 0.84 |
| 11/07 | 1,650 | 1,654 | 1,628 | 1,630 | -1.93% | 119,800 | 810億415万 | +0.37% | 9.91 | 0.84 |
| 11/06 | 1,700 | 1,700 | 1,650 | 1,662 | +0.12% | 187,500 | 825億9441万 | +2.21% | 10.1 | 0.86 |
| 11/02 | 1,677 | 1,708 | 1,640 | 1,660 | +0.55% | 230,200 | 824億9502万 | +1.97% | 10.09 | 0.86 |
| 11/01 | 1,647 | 1,687 | 1,635 | 1,651 | +2.67% | 385,000 | 820億4776万 | +1.23% | 10.03 | 0.85 |
| 10/31 | 1,673 | 1,675 | 1,560 | 1,608 | +0.31% | 537,700 | 799億1084万 | -1.59% | 9.77 | 0.83 |
| 10/30 | 1,662 | 1,668 | 1,598 | 1,603 | -2.26% | 604,900 | 796億6236万 | -2.2% | 9.74 | 0.83 |
| 10/27 | 1,589 | 1,640 | 1,564 | 1,640 | +5.87% | 439,300 | 815億111万 | -0.18% | 9.97 | 0.85 |
| 10/26 | 1,575 | 1,579 | 1,544 | 1,549 | -2.02% | 139,800 | 769億7879万 | -5.89% | 9.41 | 0.8 |
| 10/25 | 1,605 | 1,610 | 1,578 | 1,581 | -0.63% | 111,400 | 785億6905万 | -4.41% | 9.61 | 0.82 |
| 10/24 | 1,607 | 1,607 | 1,552 | 1,591 | -0.06% | 117,900 | 790億6601万 | -4.16% | 9.67 | 0.82 |
| 10/23 | 1,600 | 1,616 | 1,582 | 1,592 | -0.81% | 161,400 | 791億1571万 | -4.15% | 9.67 | 0.82 |
| 10/20 | 1,615 | 1,621 | 1,601 | 1,605 | -1.17% | 68,700 | 797億6175万 | -3.43% | 9.75 | 0.83 |
