株価チャート
2023/11/16～2024/04/15
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 |
| 04/15 | 36 | 37 | 36 | 36 | -2.7% | 2,449,800 | 42億9654万 | -2.7% | - | 1291.72 |
| 04/12 | 37 | 37 | 36 | 37 | +2.78% | 1,680,500 | 44億1589万 | 0% | - | 1327.6 |
| 04/11 | 36 | 37 | 36 | 36 | 0% | 1,173,100 | 42億9654万 | -2.7% | - | 1291.72 |
| 04/10 | 35 | 37 | 35 | 36 | 0% | 1,787,700 | 42億9654万 | -2.7% | - | 1291.72 |
| 04/09 | 35 | 36 | 35 | 36 | +2.86% | 2,007,100 | 42億6538万 | -2.7% | - | 1291.72 |
| 04/08 | 36 | 37 | 35 | 35 | 0% | 2,499,700 | 41億7719万 | -7.89% | - | 1255.84 |
| 04/05 | 36 | 37 | 35 | 35 | -2.78% | 1,790,300 | 41億7719万 | -7.89% | - | 1255.84 |
| 04/04 | 36 | 37 | 36 | 36 | -2.7% | 1,809,600 | 42億9654万 | -5.26% | - | 1291.72 |
| 04/03 | 35 | 37 | 35 | 37 | 0% | 1,280,400 | 44億1589万 | -2.63% | - | 1327.6 |
| 04/02 | 36 | 37 | 35 | 37 | +2.78% | 2,961,400 | 44億1589万 | -2.63% | - | 1327.6 |
| 04/01 | 36 | 37 | 36 | 36 | 0% | 1,106,000 | 42億9654万 | -5.26% | - | 1291.72 |
| 03/29 | 36 | 37 | 35 | 36 | 0% | 1,669,300 | 42億9654万 | -5.26% | - | 1291.72 |
| 03/28 | 36 | 37 | 36 | 36 | -2.7% | 1,642,400 | 42億9654万 | -5.26% | - | 1291.72 |
| 03/27 | 37 | 38 | 36 | 37 | 0% | 1,188,100 | 44億1589万 | -2.63% | - | 1327.6 |
| 03/26 | 38 | 38 | 37 | 37 | 0% | 1,188,700 | 44億1589万 | -2.63% | - | 1327.6 |
| 03/25 | 38 | 38 | 37 | 37 | 0% | 925,300 | 44億1589万 | -2.63% | - | 1327.6 |
| 03/22 | 37 | 38 | 37 | 37 | -2.63% | 1,389,700 | 44億1589万 | -2.63% | - | 1327.6 |
| 03/21 | 37 | 38 | 37 | 38 | 0% | 1,079,400 | 45億235万 | -2.56% | - | 1363.48 |
| 03/19 | 39 | 39 | 37 | 38 | 0% | 2,052,600 | 45億235万 | -2.56% | - | 1363.48 |
| 03/18 | 38 | 39 | 37 | 38 | 0% | 1,603,600 | 45億235万 | -2.56% | - | 1363.48 |
| 03/15 | 38 | 39 | 37 | 38 | 0% | 1,381,900 | 45億235万 | -2.56% | - | 1363.48 |
| 03/14 | 38 | 39 | 37 | 38 | 0% | 2,042,500 | 45億235万 | -2.56% | - | 1363.48 |
| 03/13 | 39 | 40 | 38 | 38 | -2.56% | 1,639,900 | 45億235万 | -2.56% | - | 1363.48 |
| 03/12 | 39 | 40 | 38 | 39 | +2.63% | 2,778,800 | 46億2083万 | 0% | - | 1399.36 |
| 03/11 | 40 | 41 | 38 | 38 | -7.32% | 2,867,000 | 45億235万 | -2.56% | - | 1363.48 |
| 03/08 | 39 | 41 | 39 | 41 | +5.13% | 2,010,200 | 48億5780万 | +5.13% | - | 1471.12 |
| 03/07 | 39 | 40 | 39 | 39 | -2.5% | 1,417,400 | 46億2083万 | 0% | - | 1399.36 |
| 03/06 | 39 | 40 | 39 | 40 | +2.56% | 1,500,300 | 47億3931万 | +2.56% | - | 1435.24 |
| 03/05 | 39 | 40 | 38 | 39 | 0% | 2,543,500 | 46億2083万 | 0% | - | 1399.36 |
| 03/04 | 39 | 41 | 38 | 39 | +2.63% | 3,491,100 | 46億2083万 | 0% | - | 1399.36 |
| 03/01 | 38 | 39 | 38 | 38 | 0% | 1,487,700 | 45億235万 | -2.56% | - | 1363.48 |
| 02/29 | 38 | 39 | 38 | 38 | -2.56% | 927,200 | 45億235万 | -2.56% | - | 1363.48 |
| 02/28 | 38 | 39 | 38 | 39 | +2.63% | 635,300 | 46億2083万 | 0% | - | 1399.36 |
| 02/27 | 39 | 39 | 38 | 38 | 0% | 1,073,300 | 45億235万 | -2.56% | - | 1363.48 |
| 02/26 | 38 | 39 | 38 | 38 | 0% | 968,300 | 45億235万 | -5% | - | 1363.48 |
| 02/22 | 38 | 39 | 38 | 38 | -2.56% | 1,161,700 | 45億235万 | -5% | - | 1363.48 |
| 02/21 | 39 | 39 | 38 | 39 | 0% | 1,006,000 | 45億6233万 | -2.5% | - | 1399.36 |
| 02/20 | 39 | 40 | 38 | 39 | 0% | 1,664,000 | 45億6233万 | -2.5% | - | 1399.36 |
| 02/19 | 39 | 40 | 38 | 39 | +2.63% | 1,680,000 | 45億6233万 | -2.5% | - | 1399.36 |
| 02/16 | 37 | 39 | 36 | 38 | 0% | 3,162,500 | 44億4534万 | -5% | - | 1363.48 |
| 02/15 | 39 | 40 | 37 | 38 | -2.56% | 2,146,400 | 44億4534万 | -5% | - | 1363.48 |
| 02/14 | 39 | 40 | 39 | 39 | -2.5% | 996,400 | 45億6233万 | -2.5% | - | 1399.36 |
| 02/13 | 39 | 40 | 38 | 40 | 0% | 2,128,300 | 46億7931万 | -2.44% | - | 1435.24 |
| 02/09 | 40 | 41 | 40 | 40 | -2.44% | 822,000 | 46億7931万 | -2.44% | - | 1435.24 |
| 02/08 | 40 | 41 | 39 | 41 | +2.5% | 1,286,100 | 47億9629万 | 0% | - | 1471.12 |
| 02/07 | 40 | 41 | 39 | 40 | 0% | 1,031,300 | 46億7931万 | -2.44% | - | 1435.24 |
| 02/06 | 39 | 41 | 39 | 40 | +2.56% | 1,735,500 | 46億7931万 | -2.44% | - | 1435.24 |
| 02/05 | 40 | 40 | 39 | 39 | -2.5% | 1,536,300 | 45億6233万 | -4.88% | - | 1399.36 |
| 02/02 | 39 | 42 | 39 | 40 | +2.56% | 3,295,200 | 46億7931万 | -2.44% | - | 1435.24 |
| 02/01 | 39 | 40 | 39 | 39 | -2.5% | 561,500 | 45億6233万 | -4.88% | - | 1399.36 |
| 01/31 | 40 | 40 | 39 | 40 | 0% | 731,300 | 46億7931万 | -2.44% | - | 1435.24 |
| 01/30 | 40 | 40 | 39 | 40 | 0% | 1,395,500 | 46億7931万 | -2.44% | - | 1435.24 |
| 01/29 | 40 | 41 | 40 | 40 | 0% | 698,700 | 46億7931万 | -2.44% | - | 1435.24 |
| 01/26 | 40 | 41 | 40 | 40 | 0% | 604,500 | 46億7931万 | -2.44% | - | 1435.24 |
| 01/25 | 40 | 41 | 40 | 40 | -2.44% | 602,700 | 46億7931万 | -2.44% | - | 1435.24 |
| 01/24 | 40 | 41 | 40 | 41 | +2.5% | 800,800 | 47億9629万 | -2.38% | - | 1471.12 |
| 01/23 | 40 | 41 | 40 | 40 | 0% | 850,300 | 46億7931万 | -4.76% | - | 1435.24 |
| 01/22 | 40 | 41 | 40 | 40 | -2.44% | 841,400 | 46億7931万 | -4.76% | - | 1435.24 |
| 01/19 | 40 | 41 | 39 | 41 | +2.5% | 2,379,000 | 47億9629万 | -2.38% | - | 1471.12 |
| 01/18 | 42 | 42 | 40 | 40 | -2.44% | 1,613,200 | 46億7931万 | -4.76% | - | 1435.24 |
| 01/17 | 41 | 42 | 41 | 41 | -2.38% | 737,400 | 47億9629万 | -2.38% | - | 1471.12 |
| 01/16 | 42 | 43 | 41 | 42 | 0% | 1,181,900 | 49億1328万 | 0% | - | 1507.01 |
| 01/15 | 41 | 42 | 41 | 42 | 0% | 887,800 | 49億1328万 | -2.33% | - | 1507.01 |
| 01/12 | 43 | 43 | 41 | 42 | 0% | 1,548,200 | 49億1328万 | -2.33% | - | 1507.01 |
| 01/11 | 43 | 43 | 42 | 42 | 0% | 793,400 | 49億1328万 | -2.33% | - | 1507.01 |
| 01/10 | 42 | 43 | 42 | 42 | 0% | 1,124,400 | 49億1328万 | -4.55% | - | 1507.01 |
| 01/09 | 41 | 43 | 41 | 42 | 0% | 1,539,600 | 49億1328万 | -4.55% | - | 1507.01 |
| 01/05 | 41 | 43 | 41 | 42 | +2.44% | 1,594,400 | 49億1328万 | -4.55% | - | 1507.01 |
| 01/04 | 41 | 42 | 41 | 41 | 0% | 701,300 | 47億9629万 | -6.82% | - | 1471.12 |
| 2023 |
| 12/29 | 42 | 42 | 41 | 41 | 0% | 706,000 | 47億9629万 | -6.82% | - | 1431.58 |
| 12/28 | 40 | 42 | 40 | 41 | +2.5% | 2,178,800 | 47億9629万 | -6.82% | - | 1431.58 |
| 12/27 | 41 | 42 | 40 | 40 | -2.44% | 1,798,900 | 46億7931万 | -9.09% | - | 1396.66 |
| 12/26 | 43 | 43 | 41 | 41 | -2.38% | 1,712,000 | 47億9629万 | -8.89% | - | 1431.58 |
| 12/25 | 42 | 43 | 42 | 42 | 0% | 1,369,500 | 49億1328万 | -6.67% | - | 1466.5 |
| 12/22 | 43 | 43 | 42 | 42 | 0% | 832,700 | 49億1328万 | -6.67% | - | 1466.5 |
| 12/21 | 43 | 44 | 42 | 42 | -2.33% | 1,565,300 | 49億1328万 | -6.67% | - | 1466.5 |
| 12/20 | 44 | 44 | 43 | 43 | 0% | 1,028,100 | 50億3026万 | -4.44% | - | 1501.41 |
| 12/19 | 44 | 44 | 43 | 43 | 0% | 993,500 | 50億3026万 | -4.44% | - | 1501.41 |
| 12/18 | 43 | 44 | 43 | 43 | -2.27% | 1,044,500 | 50億3026万 | -4.44% | - | 1501.41 |
| 12/15 | 44 | 44 | 43 | 44 | 0% | 1,927,500 | 51億4724万 | -2.22% | - | 1536.33 |
| 12/14 | 44 | 45 | 44 | 44 | 0% | 1,017,200 | 51億4724万 | -2.22% | - | 1536.33 |
| 12/13 | 44 | 46 | 43 | 44 | +2.33% | 2,760,300 | 51億4724万 | -2.22% | - | 1536.33 |
| 12/12 | 44 | 45 | 43 | 43 | -2.27% | 2,163,400 | 50億3026万 | -4.44% | - | 1501.41 |
| 12/11 | 45 | 46 | 43 | 44 | -2.22% | 2,616,000 | 51億4724万 | -2.22% | - | 1536.33 |
| 12/08 | 45 | 46 | 44 | 45 | 0% | 3,614,900 | 52億6422万 | 0% | - | 1571.25 |
| 12/07 | 46 | 46 | 44 | 45 | -2.17% | 4,169,800 | 52億6422万 | 0% | - | 1571.25 |
| 12/06 | 49 | 50 | 46 | 46 | -8% | 7,104,900 | 53億8121万 | +2.22% | - | 1606.16 |
| 12/05 | 51 | 52 | 48 | 50 | -3.85% | 8,437,000 | 58億4914万 | +11.11% | - | 1745.83 |
| 12/04 | 51 | 53 | 49 | 52 | +1.96% | 11,431,700 | 60億8310万 | +15.56% | - | 1815.66 |
| 12/01 | 62 | 64 | 49 | 51 | +8.51% | 56,385,900 | 59億6612万 | +15.91% | - | 1780.75 |
| 11/30 | 46 | 49 | 45 | 47 | +4.44% | 4,275,200 | 54億9819万 | +6.82% | - | 1641.08 |
| 11/29 | 44 | 48 | 43 | 45 | +2.27% | 3,035,700 | 52億6422万 | +2.27% | - | 1571.25 |
| 11/28 | 45 | 45 | 43 | 44 | 0% | 1,431,300 | 51億4724万 | 0% | - | 1536.33 |
| 11/27 | 44 | 45 | 44 | 44 | +2.33% | 1,419,800 | 51億4724万 | 0% | - | 1536.33 |
| 11/24 | 44 | 45 | 43 | 43 | 0% | 2,010,000 | 50億3026万 | -2.27% | - | 1501.41 |
| 11/22 | 43 | 46 | 43 | 43 | 0% | 3,045,700 | 50億3026万 | -2.27% | - | 1501.41 |
| 11/21 | 43 | 44 | 43 | 43 | 0% | 1,250,200 | 50億3026万 | -2.27% | - | 1501.41 |
| 11/20 | 44 | 44 | 42 | 43 | 0% | 2,084,100 | 50億3026万 | -2.27% | - | 1501.41 |
| 11/17 | 43 | 44 | 43 | 43 | 0% | 907,100 | 50億3026万 | -2.27% | - | 1501.41 |
| 11/16 | 43 | 44 | 43 | 43 | 0% | 1,144,300 | 50億3026万 | -4.44% | - | 1501.41 |
