株価チャート
2023/09/27～2024/02/26
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 |
| 02/26 | 1,821 | 1,840 | 1,821 | 1,825 | +0.11% | 48,900 | 688億6780万 | +1.05% | 12.97 | 1.48 |
| 02/22 | 1,848 | 1,855 | 1,810 | 1,823 | +0.16% | 61,500 | 687億9233万 | +1.11% | 12.95 | 1.48 |
| 02/21 | 1,837 | 1,847 | 1,800 | 1,820 | -0.93% | 88,800 | 686億7912万 | +1.22% | 12.93 | 1.47 |
| 02/20 | 1,837 | 1,849 | 1,829 | 1,837 | +0.93% | 50,900 | 693億2063万 | +2.4% | 13.05 | 1.49 |
| 02/19 | 1,796 | 1,826 | 1,793 | 1,820 | +1.34% | 40,100 | 686億7912万 | +1.62% | 12.93 | 1.47 |
| 02/16 | 1,810 | 1,811 | 1,780 | 1,796 | +0.73% | 87,000 | 677億7346万 | +0.5% | 12.76 | 1.46 |
| 02/15 | 1,816 | 1,868 | 1,776 | 1,783 | +0.96% | 177,300 | 672億8290万 | -0.11% | 12.67 | 1.44 |
| 02/14 | 1,795 | 1,795 | 1,751 | 1,766 | -1.83% | 106,300 | 666億4139万 | -1.01% | 12.55 | 1.43 |
| 02/13 | 1,797 | 1,807 | 1,772 | 1,799 | +0.22% | 77,800 | 678億8667万 | +0.95% | 12.78 | 1.46 |
| 02/09 | 1,777 | 1,809 | 1,771 | 1,795 | +0.67% | 55,800 | 677億3573万 | +0.96% | 12.75 | 1.45 |
| 02/08 | 1,760 | 1,790 | 1,741 | 1,783 | +1.31% | 59,100 | 672億8290万 | +0.39% | 12.67 | 1.44 |
| 02/07 | 1,759 | 1,770 | 1,741 | 1,760 | -0.34% | 66,500 | 664億1497万 | -0.9% | 12.5 | 1.43 |
| 02/06 | 1,823 | 1,825 | 1,766 | 1,766 | -4.28% | 74,800 | 666億4139万 | -0.62% | 12.55 | 1.43 |
| 02/05 | 1,871 | 1,882 | 1,845 | 1,845 | -1.44% | 95,900 | 696億2252万 | +3.77% | 13.11 | 1.49 |
| 02/02 | 1,855 | 1,879 | 1,850 | 1,872 | +1.13% | 87,900 | 706億4138万 | +5.46% | 13.3 | 1.52 |
| 02/01 | 1,836 | 1,855 | 1,831 | 1,851 | +0.49% | 116,800 | 698億4893万 | +4.46% | 13.15 | 1.5 |
| 01/31 | 1,828 | 1,842 | 1,817 | 1,842 | +1.04% | 82,300 | 695億931万 | +4.13% | 13.09 | 1.49 |
| 01/30 | 1,830 | 1,842 | 1,823 | 1,823 | +0.05% | 95,300 | 687億9233万 | +3.29% | 12.95 | 1.48 |
| 01/29 | 1,790 | 1,825 | 1,786 | 1,822 | +1.5% | 74,300 | 687億5459万 | +3.41% | 12.95 | 1.48 |
| 01/26 | 1,800 | 1,808 | 1,794 | 1,795 | -0.61% | 84,700 | 677億3573万 | +2.1% | 12.75 | 1.45 |
| 01/25 | 1,783 | 1,811 | 1,778 | 1,806 | +1.29% | 120,300 | 681億5082万 | +2.96% | 12.83 | 1.46 |
| 01/24 | 1,769 | 1,793 | 1,769 | 1,783 | -0.06% | 75,900 | 672億8290万 | +1.94% | 12.67 | 1.44 |
| 01/23 | 1,797 | 1,797 | 1,757 | 1,784 | +0.22% | 70,700 | 673億2063万 | +2.18% | 12.68 | 1.45 |
| 01/22 | 1,777 | 1,790 | 1,774 | 1,780 | +0.74% | 53,900 | 671億6969万 | +2.12% | 12.65 | 1.44 |
| 01/19 | 1,766 | 1,774 | 1,754 | 1,767 | +0.8% | 66,400 | 666億7913万 | +1.61% | 12.55 | 1.43 |
| 01/18 | 1,725 | 1,767 | 1,720 | 1,753 | +2.82% | 89,200 | 661億5082万 | +0.98% | 12.45 | 1.42 |
| 01/17 | 1,726 | 1,734 | 1,705 | 1,705 | -1.16% | 103,100 | 643億3951万 | -1.62% | 12.11 | 1.38 |
| 01/16 | 1,735 | 1,744 | 1,715 | 1,725 | -1.09% | 47,200 | 650億9422万 | -0.4% | 12.26 | 1.4 |
| 01/15 | 1,737 | 1,754 | 1,724 | 1,744 | +0.35% | 41,000 | 658億1120万 | +0.75% | 12.39 | 1.41 |
| 01/12 | 1,757 | 1,765 | 1,728 | 1,738 | -0.34% | 52,200 | 655億8479万 | +0.64% | 12.35 | 1.41 |
| 01/11 | 1,760 | 1,764 | 1,737 | 1,744 | 0% | 61,000 | 658億1120万 | +1.16% | 12.39 | 1.41 |
| 01/10 | 1,732 | 1,756 | 1,725 | 1,744 | +0.75% | 76,400 | 658億1120万 | +1.34% | 12.39 | 1.41 |
| 01/09 | 1,703 | 1,739 | 1,695 | 1,731 | +1.76% | 82,900 | 653億2064万 | +0.64% | 12.3 | 1.4 |
| 01/05 | 1,748 | 1,755 | 1,701 | 1,701 | -2.24% | 86,100 | 641億8856万 | -1.05% | 12.09 | 1.38 |
| 01/04 | 1,750 | 1,750 | 1,722 | 1,740 | -2.58% | 80,400 | 656億6026万 | +1.16% | 12.36 | 1.41 |
| 2023 |
| 12/29 | 1,794 | 1,794 | 1,770 | 1,786 | +0.11% | 63,400 | 673億9611万 | +3.84% | 13.77 | 1.45 |
| 12/28 | 1,770 | 1,788 | 1,770 | 1,784 | -0.39% | 45,400 | 673億2063万 | +3.78% | 13.75 | 1.45 |
| 12/27 | 1,800 | 1,803 | 1,782 | 1,791 | +1.36% | 64,200 | 675億8478万 | +4.31% | 13.81 | 1.45 |
| 12/26 | 1,792 | 1,800 | 1,765 | 1,767 | -1.56% | 84,300 | 666億7913万 | +2.91% | 13.62 | 1.43 |
| 12/25 | 1,806 | 1,816 | 1,788 | 1,795 | +1.24% | 122,900 | 677億3573万 | +4.6% | 13.84 | 1.45 |
| 12/22 | 1,756 | 1,781 | 1,756 | 1,773 | +1.43% | 94,000 | 669億554万 | +3.38% | 13.67 | 1.44 |
| 12/21 | 1,731 | 1,756 | 1,715 | 1,748 | +0.52% | 134,900 | 659億6215万 | +1.98% | 13.48 | 1.42 |
| 12/20 | 1,722 | 1,750 | 1,721 | 1,739 | +1.4% | 128,200 | 656億2252万 | +1.4% | 13.41 | 1.41 |
| 12/19 | 1,719 | 1,719 | 1,691 | 1,715 | +0.94% | 86,000 | 647億1686万 | +0.06% | 13.22 | 1.39 |
| 12/18 | 1,685 | 1,714 | 1,658 | 1,699 | -0.06% | 97,100 | 641億1309万 | -0.82% | 13.1 | 1.38 |
| 12/15 | 1,694 | 1,725 | 1,694 | 1,700 | +0.35% | 281,000 | 641億5083万 | -0.93% | 13.11 | 1.38 |
| 12/14 | 1,711 | 1,729 | 1,690 | 1,694 | -0.47% | 72,000 | 639億2441万 | -1.4% | 13.06 | 1.37 |
| 12/13 | 1,690 | 1,713 | 1,690 | 1,702 | +0.53% | 66,200 | 642億2630万 | -0.99% | 13.12 | 1.38 |
| 12/12 | 1,703 | 1,708 | 1,688 | 1,693 | -0.06% | 63,700 | 638億8668万 | -1.51% | 13.05 | 1.37 |
| 12/11 | 1,677 | 1,709 | 1,677 | 1,694 | +1.19% | 73,200 | 639億2441万 | -1.51% | 13.06 | 1.37 |
| 12/08 | 1,686 | 1,695 | 1,671 | 1,674 | -0.06% | 80,600 | 631億6970万 | -2.67% | 12.91 | 1.36 |
| 12/07 | 1,688 | 1,697 | 1,674 | 1,675 | -1.82% | 82,300 | 632億743万 | -2.67% | 12.91 | 1.36 |
| 12/06 | 1,641 | 1,710 | 1,640 | 1,706 | +3.96% | 94,200 | 643億7724万 | -0.87% | 13.15 | 1.38 |
| 12/05 | 1,664 | 1,671 | 1,641 | 1,641 | -1.44% | 61,900 | 619億2442万 | -4.65% | 12.65 | 1.33 |
| 12/04 | 1,665 | 1,671 | 1,644 | 1,665 | -0.77% | 51,800 | 628億3008万 | -3.31% | 12.84 | 1.35 |
| 12/01 | 1,730 | 1,730 | 1,677 | 1,678 | -1.99% | 76,100 | 633億2064万 | -2.5% | 12.94 | 1.36 |
| 11/30 | 1,699 | 1,723 | 1,694 | 1,712 | +0.47% | 77,100 | 646億366万 | -0.47% | 13.2 | 1.39 |
| 11/29 | 1,702 | 1,718 | 1,698 | 1,704 | -1.39% | 57,200 | 643億177万 | -0.87% | 13.14 | 1.38 |
| 11/28 | 1,770 | 1,775 | 1,726 | 1,728 | -1.2% | 57,700 | 652億743万 | +0.76% | 13.32 | 1.4 |
| 11/27 | 1,744 | 1,768 | 1,741 | 1,749 | +0.34% | 54,000 | 659億9988万 | +2.1% | 13.48 | 1.42 |
| 11/24 | 1,780 | 1,789 | 1,743 | 1,743 | -0.4% | 82,000 | 657億7347万 | +2.05% | 13.44 | 1.41 |
| 11/22 | 1,766 | 1,771 | 1,747 | 1,750 | -1.19% | 71,300 | 660億3762万 | +2.7% | 13.49 | 1.42 |
| 11/21 | 1,758 | 1,778 | 1,754 | 1,771 | +0.57% | 55,600 | 668億3007万 | +4.48% | 13.65 | 1.44 |
| 11/20 | 1,759 | 1,788 | 1,756 | 1,761 | +0.4% | 118,000 | 664億5271万 | +4.57% | 13.58 | 1.43 |
| 11/17 | 1,758 | 1,758 | 1,730 | 1,754 | -0.06% | 53,600 | 661億8856万 | +4.65% | 13.52 | 1.42 |
| 11/16 | 1,735 | 1,767 | 1,735 | 1,755 | -0.4% | 66,600 | 662億2630万 | +5.15% | 13.53 | 1.42 |
| 11/15 | 1,736 | 1,769 | 1,732 | 1,762 | +2.68% | 111,500 | 664億9045万 | +6.02% | 13.58 | 1.43 |
| 11/14 | 1,718 | 1,724 | 1,702 | 1,716 | +0.88% | 64,500 | 647億5460万 | +3.75% | 13.23 | 1.39 |
| 11/13 | 1,772 | 1,772 | 1,701 | 1,701 | -3.46% | 83,700 | 641億8856万 | +3.22% | 13.11 | 1.38 |
| 11/10 | 1,773 | 1,777 | 1,742 | 1,762 | +0.11% | 106,200 | 664億9045万 | +7.31% | 13.58 | 1.43 |
| 11/09 | 1,735 | 1,785 | 1,731 | 1,760 | +3.1% | 243,800 | 664億1497万 | +7.78% | 13.57 | 1.43 |
| 11/08 | 1,712 | 1,716 | 1,689 | 1,707 | -0.23% | 178,300 | 644億1498万 | +4.98% | 13.16 | 1.38 |
| 11/07 | 1,722 | 1,732 | 1,700 | 1,711 | -0.64% | 112,500 | 645億6592万 | +5.49% | 13.19 | 1.39 |
| 11/06 | 1,716 | 1,723 | 1,691 | 1,722 | +1.35% | 154,800 | 649億8102万 | +6.43% | 13.28 | 1.4 |
| 11/02 | 1,719 | 1,719 | 1,690 | 1,699 | +0.12% | 139,100 | 641億1309万 | +5.27% | 13.1 | 1.38 |
| 11/01 | 1,695 | 1,710 | 1,687 | 1,697 | +0.89% | 134,400 | 640億3762万 | +5.27% | 13.08 | 1.38 |
| 10/31 | 1,684 | 1,690 | 1,642 | 1,682 | -0.06% | 146,600 | 634億7158万 | +4.54% | 12.97 | 1.36 |
| 10/30 | 1,665 | 1,693 | 1,665 | 1,683 | +0.48% | 153,300 | 635億932万 | +4.73% | 12.97 | 1.36 |
| 10/27 | 1,660 | 1,682 | 1,653 | 1,675 | +2.32% | 116,800 | 632億743万 | +4.3% | 12.91 | 1.36 |
| 10/26 | 1,665 | 1,689 | 1,637 | 1,637 | -1.92% | 100,400 | 617億7347万 | +1.99% | 12.62 | 1.33 |
| 10/25 | 1,688 | 1,698 | 1,655 | 1,669 | +0.18% | 167,800 | 629億8102万 | +3.86% | 12.87 | 1.35 |
| 10/24 | 1,614 | 1,675 | 1,601 | 1,666 | +3.16% | 162,700 | 628億6781万 | +3.61% | 12.84 | 1.35 |
| 10/23 | 1,644 | 1,652 | 1,614 | 1,615 | -3.24% | 150,300 | 609億4329万 | +0.31% | 12.45 | 1.31 |
| 10/20 | 1,632 | 1,678 | 1,629 | 1,669 | +1.71% | 229,500 | 629億8102万 | +3.47% | 12.87 | 1.35 |
| 10/19 | 1,618 | 1,651 | 1,614 | 1,641 | +0.37% | 192,700 | 619億2442万 | +1.67% | 12.65 | 1.33 |
| 10/18 | 1,608 | 1,637 | 1,597 | 1,635 | +7% | 408,400 | 616億9800万 | +1.18% | 12.6 | 1.32 |
| 10/17 | 1,517 | 1,533 | 1,511 | 1,528 | +1.6% | 107,700 | 576億6027万 | -5.62% | 11.78 | 1.24 |
| 10/16 | 1,525 | 1,525 | 1,496 | 1,504 | -2.34% | 155,000 | 567億5461万 | -7.56% | 11.59 | 1.22 |
| 10/13 | 1,574 | 1,574 | 1,528 | 1,540 | -2.59% | 150,000 | 581億1310万 | -5.93% | 11.87 | 1.25 |
| 10/12 | 1,573 | 1,583 | 1,561 | 1,581 | +0.32% | 142,200 | 596億6027万 | -4.01% | 12.19 | 1.28 |
| 10/11 | 1,570 | 1,582 | 1,561 | 1,576 | +0.51% | 103,500 | 594億7159万 | -4.77% | 12.15 | 1.28 |
| 10/10 | 1,568 | 1,573 | 1,553 | 1,568 | 0% | 114,900 | 591億6970万 | -5.71% | 12.09 | 1.27 |
| 10/06 | 1,561 | 1,583 | 1,558 | 1,568 | +0.71% | 123,300 | 591億6970万 | -6.22% | 12.09 | 1.27 |
| 10/05 | 1,546 | 1,565 | 1,532 | 1,557 | +1.37% | 221,200 | 587億5461万 | -7.27% | 12 | 1.26 |
| 10/04 | 1,552 | 1,560 | 1,528 | 1,536 | -2.78% | 157,500 | 579億6216万 | -8.9% | 11.84 | 1.24 |
| 10/03 | 1,597 | 1,601 | 1,580 | 1,580 | -1.25% | 113,000 | 596億2253万 | -6.73% | 12.18 | 1.28 |
| 10/02 | 1,635 | 1,649 | 1,600 | 1,600 | -1.17% | 94,800 | 603億7725万 | -5.83% | 12.34 | 1.3 |
| 09/29 | 1,638 | 1,638 | 1,611 | 1,619 | -0.55% | 73,500 | 610億9423万 | -4.88% | 12.48 | 1.34 |
| 09/28 | 1,633 | 1,643 | 1,616 | 1,628 | -0.91% | 92,800 | 614億3385万 | -4.46% | 12.55 | 1.35 |
| 09/27 | 1,614 | 1,644 | 1,605 | 1,643 | +1.23% | 91,400 | 619億9989万 | -3.69% | 12.67 | 1.36 |
