株価チャート
2023/10/16～2024/03/13
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 |
| 03/13 | 2,320 | 2,324 | 2,228 | 2,234 | -2.79% | 210,300 | 308億1532万 | -3.67% | 20.02 | 4.32 |
| 03/12 | 2,185 | 2,310 | 2,178 | 2,298 | +4.12% | 268,200 | 316億9812万 | -1.42% | 20.6 | 4.44 |
| 03/11 | 2,185 | 2,222 | 2,153 | 2,207 | -2.26% | 195,600 | 304億4289万 | -5.36% | 19.78 | 4.27 |
| 03/08 | 2,170 | 2,308 | 2,170 | 2,258 | +5.46% | 382,700 | 311億4637万 | -3.34% | 20.24 | 4.36 |
| 03/07 | 2,225 | 2,258 | 2,113 | 2,141 | -3.47% | 309,900 | 295億3250万 | -8.62% | 19.19 | 4.14 |
| 03/06 | 2,220 | 2,253 | 2,190 | 2,218 | -0.67% | 171,400 | 305億9462万 | -5.9% | 19.88 | 4.29 |
| 03/05 | 2,203 | 2,246 | 2,173 | 2,233 | +1.73% | 174,200 | 308億153万 | -5.74% | 20.01 | 4.32 |
| 03/04 | 2,200 | 2,232 | 2,170 | 2,195 | -0.45% | 214,600 | 302億7736万 | -7.81% | 19.67 | 4.24 |
| 03/01 | 2,250 | 2,279 | 2,193 | 2,205 | -2% | 314,700 | 304億1530万 | -7.82% | 19.76 | 4.26 |
| 02/29 | 2,290 | 2,308 | 2,248 | 2,250 | -3.85% | 331,800 | 310億3602万 | -6.41% | 20.17 | 4.35 |
| 02/28 | 2,404 | 2,452 | 2,328 | 2,340 | -2.86% | 229,600 | 322億7746万 | -3.15% | 20.97 | 4.52 |
| 02/27 | 2,315 | 2,421 | 2,290 | 2,409 | +4.06% | 320,500 | 332億2924万 | -0.62% | 21.59 | 4.66 |
| 02/26 | 2,273 | 2,343 | 2,245 | 2,315 | +1.49% | 236,200 | 319億3262万 | -4.46% | 20.75 | 4.47 |
| 02/22 | 2,370 | 2,383 | 2,266 | 2,281 | -2.02% | 288,100 | 314億6363万 | -5.9% | 20.44 | 4.41 |
| 02/21 | 2,398 | 2,423 | 2,305 | 2,328 | -2.02% | 283,400 | 321億1194万 | -4% | 20.87 | 4.5 |
| 02/20 | 2,414 | 2,478 | 2,342 | 2,376 | -2.06% | 343,300 | 327億7404万 | -2.1% | 21.3 | 4.59 |
| 02/19 | 2,251 | 2,439 | 2,203 | 2,426 | +6.73% | 633,600 | 334億6373万 | -0.08% | 21.74 | 4.69 |
| 02/16 | 2,250 | 2,318 | 2,192 | 2,273 | -1.26% | 421,300 | 313億5328万 | -6.23% | 20.37 | 4.39 |
| 02/15 | 2,200 | 2,310 | 2,052 | 2,302 | +4.26% | 780,800 | 317億5330万 | -5.07% | 20.63 | 4.45 |
| 02/14 | 2,241 | 2,323 | 2,130 | 2,208 | -13.34% | 1,208,600 | 304億5668万 | -9.02% | 19.79 | 4.27 |
| 02/13 | 2,501 | 2,553 | 2,458 | 2,548 | +3.37% | 312,700 | 351億4657万 | +4.73% | 22.84 | 4.92 |
| 02/09 | 2,479 | 2,500 | 2,452 | 2,465 | 0% | 117,700 | 340億169万 | +1.73% | 22.09 | 4.76 |
| 02/08 | 2,501 | 2,510 | 2,434 | 2,465 | -1% | 132,700 | 340億169万 | +1.78% | 22.09 | 4.76 |
| 02/07 | 2,493 | 2,506 | 2,433 | 2,490 | -1.15% | 128,600 | 343億4653万 | +2.98% | 22.32 | 4.81 |
| 02/06 | 2,498 | 2,555 | 2,480 | 2,519 | -0.04% | 182,800 | 347億4655万 | +4.35% | 22.58 | 4.87 |
| 02/05 | 2,332 | 2,535 | 2,323 | 2,520 | +8.15% | 306,700 | 347億6035万 | +4.69% | 22.59 | 4.87 |
| 02/02 | 2,299 | 2,346 | 2,280 | 2,330 | +1.35% | 188,300 | 321億3953万 | -2.71% | 20.88 | 4.5 |
| 02/01 | 2,429 | 2,450 | 2,296 | 2,299 | -5.31% | 464,700 | 317億1192万 | -3.85% | 20.61 | 4.44 |
| 01/31 | 2,499 | 2,499 | 2,415 | 2,428 | -2.84% | 197,700 | 334億9132万 | +1.8% | 21.76 | 4.69 |
| 01/30 | 2,529 | 2,531 | 2,464 | 2,499 | -0.75% | 116,500 | 344億7068万 | +5.18% | 22.4 | 4.83 |
| 01/29 | 2,498 | 2,549 | 2,462 | 2,518 | -1.18% | 260,500 | 347億3276万 | +6.51% | 22.57 | 4.87 |
| 01/26 | 2,630 | 2,712 | 2,531 | 2,548 | +3.87% | 584,200 | 351億4657万 | +8.33% | 22.84 | 4.92 |
| 01/25 | 2,524 | 2,534 | 2,432 | 2,453 | -2.27% | 153,200 | 338億3616万 | +5.1% | 21.99 | 4.74 |
| 01/24 | 2,543 | 2,595 | 2,490 | 2,510 | -1.57% | 140,300 | 346億2241万 | +8.14% | 22.5 | 4.85 |
| 01/23 | 2,546 | 2,610 | 2,509 | 2,550 | -0.08% | 280,000 | 351億7416万 | +10.97% | 22.85 | 4.93 |
| 01/22 | 2,420 | 2,559 | 2,390 | 2,552 | +7.23% | 288,800 | 351億9715万 | +12.37% | 22.87 | 4.93 |
| 01/19 | 2,342 | 2,390 | 2,322 | 2,380 | +2.06% | 84,600 | 328億2493万 | +6.01% | 21.33 | 4.6 |
| 01/18 | 2,308 | 2,332 | 2,286 | 2,332 | +1.17% | 88,600 | 321億6292万 | +4.71% | 20.9 | 4.51 |
| 01/17 | 2,358 | 2,378 | 2,305 | 2,305 | -3.23% | 172,600 | 317億9053万 | +4.2% | 20.66 | 4.45 |
| 01/16 | 2,400 | 2,475 | 2,382 | 2,382 | -0.67% | 197,900 | 328億5252万 | +8.37% | 21.35 | 4.6 |
| 01/15 | 2,305 | 2,398 | 2,295 | 2,398 | +3.36% | 125,100 | 330億7319万 | +9.85% | 21.49 | 4.63 |
| 01/12 | 2,300 | 2,331 | 2,265 | 2,320 | +0.39% | 136,000 | 319億9741万 | +7.11% | 20.79 | 4.48 |
| 01/11 | 2,363 | 2,370 | 2,311 | 2,311 | -1.37% | 106,700 | 318億7328万 | +7.09% | 20.71 | 4.47 |
| 01/10 | 2,360 | 2,392 | 2,337 | 2,343 | -1.1% | 143,900 | 323億1463万 | +9.03% | 21 | 4.53 |
| 01/09 | 2,323 | 2,406 | 2,314 | 2,369 | +3.36% | 277,600 | 326億7322万 | +10.65% | 21.23 | 4.58 |
| 01/05 | 2,435 | 2,435 | 2,291 | 2,292 | -6.22% | 290,800 | 316億1124万 | +7.35% | 20.54 | 4.43 |
| 01/04 | 2,293 | 2,445 | 2,271 | 2,444 | +3.69% | 316,800 | 337億762万 | +14.53% | 21.9 | 4.72 |
| 2023 |
| 12/29 | 2,394 | 2,400 | 2,331 | 2,357 | -1.09% | 170,800 | 325億772万 | +10.92% | 21.12 | 4.71 |
| 12/28 | 2,350 | 2,386 | 2,320 | 2,383 | +1.75% | 229,400 | 328億6631万 | +12.46% | 21.36 | 4.76 |
| 12/27 | 2,207 | 2,342 | 2,196 | 2,342 | +5.4% | 264,200 | 323億84万 | +11.1% | 20.99 | 4.68 |
| 12/26 | 2,225 | 2,292 | 2,208 | 2,222 | -0.67% | 174,200 | 306億4580万 | +5.71% | 19.91 | 4.44 |
| 12/25 | 2,178 | 2,258 | 2,167 | 2,237 | +3.81% | 216,400 | 308億5268万 | +6.57% | 20.05 | 4.47 |
| 12/22 | 2,198 | 2,211 | 2,142 | 2,155 | -1.96% | 147,800 | 297億2173万 | +3.11% | 19.31 | 4.3 |
| 12/21 | 2,148 | 2,212 | 2,140 | 2,198 | 0% | 173,000 | 303億336万 | +5.37% | 19.69 | 4.39 |
| 12/20 | 2,225 | 2,225 | 2,167 | 2,198 | -0.63% | 186,200 | 303億336万 | +5.52% | 19.69 | 4.39 |
| 12/19 | 2,120 | 2,212 | 2,120 | 2,212 | +4.49% | 194,900 | 304億9637万 | +6.35% | 19.81 | 4.42 |
| 12/18 | 2,072 | 2,130 | 2,072 | 2,117 | +0.62% | 152,800 | 291億8663万 | +2.07% | 18.96 | 4.23 |
| 12/15 | 1,940 | 2,108 | 1,940 | 2,104 | +8.01% | 380,500 | 290億740万 | +1.59% | 18.85 | 4.2 |
| 12/14 | 1,929 | 1,967 | 1,905 | 1,948 | +4.06% | 208,200 | 268億5666万 | -5.85% | 17.45 | 3.89 |
| 12/13 | 1,926 | 1,959 | 1,856 | 1,872 | -1.32% | 107,300 | 258億887万 | -9.65% | 16.77 | 3.74 |
| 12/12 | 1,947 | 1,955 | 1,858 | 1,897 | -2.52% | 332,800 | 261億5354万 | -8.84% | 16.99 | 3.79 |
| 12/11 | 1,962 | 2,032 | 1,933 | 1,946 | -0.51% | 264,300 | 268億2909万 | -6.8% | 17.43 | 3.89 |
| 12/08 | 1,915 | 1,970 | 1,886 | 1,956 | +0.05% | 227,400 | 269億6696万 | -6.28% | 17.52 | 3.91 |
| 12/07 | 1,961 | 1,981 | 1,930 | 1,955 | -2.01% | 242,500 | 269億5317万 | -6.01% | 17.51 | 3.9 |
| 12/06 | 1,990 | 2,015 | 1,965 | 1,995 | +0.61% | 264,200 | 275億464万 | -3.76% | 17.87 | 3.98 |
| 12/05 | 2,070 | 2,070 | 1,970 | 1,983 | -6.46% | 391,500 | 273億3920万 | -3.92% | 17.76 | 3.96 |
| 12/04 | 2,088 | 2,146 | 2,078 | 2,120 | +1.83% | 226,400 | 292億2799万 | +3.11% | 18.99 | 4.23 |
| 12/01 | 2,095 | 2,117 | 2,064 | 2,082 | -2.57% | 223,600 | 287億409万 | +2.01% | 18.65 | 4.16 |
| 11/30 | 2,200 | 2,200 | 2,111 | 2,137 | -3.78% | 335,400 | 294億6237万 | +5.22% | 19.14 | 4.27 |
| 11/29 | 2,246 | 2,314 | 2,187 | 2,221 | -2.54% | 329,800 | 306億2046万 | +10.06% | 19.9 | 4.43 |
| 11/28 | 2,275 | 2,345 | 2,236 | 2,279 | +3.5% | 488,100 | 314億2009万 | +13.95% | 20.42 | 4.55 |
| 11/27 | 2,213 | 2,293 | 2,187 | 2,202 | 0% | 292,400 | 303億5851万 | +11.1% | 19.73 | 4.4 |
| 11/24 | 2,136 | 2,205 | 2,123 | 2,202 | +3.82% | 231,500 | 303億5851万 | +11.78% | 19.73 | 4.4 |
| 11/22 | 2,150 | 2,151 | 2,101 | 2,121 | -2.8% | 226,900 | 292億4178万 | +8.05% | 19 | 4.24 |
| 11/21 | 2,178 | 2,191 | 2,107 | 2,182 | +1.39% | 229,800 | 300億8277万 | +11.55% | 19.55 | 4.36 |
| 11/20 | 2,035 | 2,165 | 2,026 | 2,152 | +6.91% | 378,600 | 296億6917万 | +10.64% | 19.28 | 4.3 |
| 11/17 | 2,030 | 2,060 | 1,952 | 2,013 | -2% | 448,400 | 277億5280万 | +3.87% | 18.03 | 4.02 |
| 11/16 | 2,133 | 2,222 | 2,042 | 2,054 | -3.93% | 513,500 | 283億1806万 | +5.93% | 18.4 | 4.1 |
| 11/15 | 2,200 | 2,240 | 2,110 | 2,138 | +0.85% | 631,800 | 294億7615万 | +10.38% | 19.15 | 4.27 |
| 11/14 | 2,250 | 2,330 | 2,015 | 2,120 | +2.86% | 1,461,500 | 292億2799万 | +9.79% | 18.99 | 4.23 |
| 11/13 | 2,067 | 2,130 | 2,037 | 2,061 | +1.18% | 496,500 | 284億1457万 | +7.23% | 18.46 | 4.12 |
| 11/10 | 2,010 | 2,037 | 1,974 | 2,037 | -1.12% | 254,400 | 280億8369万 | +6.15% | 18.25 | 4.07 |
| 11/09 | 2,060 | 2,073 | 1,993 | 2,060 | +2.23% | 180,800 | 284億78万 | +7.46% | 18.45 | 4.11 |
| 11/08 | 2,144 | 2,188 | 2,011 | 2,015 | -4% | 325,400 | 277億8038万 | +4.95% | 18.05 | 4.02 |
| 11/07 | 2,058 | 2,136 | 2,058 | 2,099 | +1.06% | 369,700 | 289億3847万 | +8.98% | 18.8 | 4.19 |
| 11/06 | 2,083 | 2,113 | 2,046 | 2,077 | +8.57% | 545,500 | 286億3516万 | +7.62% | 18.61 | 4.15 |
| 11/02 | 1,817 | 1,913 | 1,801 | 1,913 | +7.65% | 298,100 | 263億7412万 | -1.19% | 17.14 | 3.82 |
| 11/01 | 1,830 | 1,830 | 1,723 | 1,777 | -0.45% | 183,500 | 244億9912万 | -8.83% | 15.92 | 3.55 |
| 10/31 | 1,750 | 1,790 | 1,716 | 1,785 | +0.9% | 145,900 | 246億942万 | -9.34% | 15.99 | 3.56 |
| 10/30 | 1,760 | 1,795 | 1,745 | 1,769 | -0.84% | 125,100 | 243億8883万 | -11.15% | 15.85 | 3.53 |
| 10/27 | 1,746 | 1,791 | 1,719 | 1,784 | +2.71% | 147,600 | 245億9563万 | -11.46% | 15.98 | 3.56 |
| 10/26 | 1,768 | 1,780 | 1,725 | 1,737 | -5.44% | 201,500 | 239億4765万 | -14.64% | 15.56 | 3.47 |
| 10/25 | 1,838 | 1,886 | 1,813 | 1,837 | +0.99% | 219,800 | 253億2633万 | -10.61% | 16.46 | 3.67 |
| 10/24 | 1,788 | 1,829 | 1,670 | 1,819 | +2.71% | 413,600 | 250億7817万 | -12.88% | 16.29 | 3.63 |
| 10/23 | 1,780 | 1,811 | 1,739 | 1,771 | -2.69% | 289,700 | 244億613万 | -16.5% | 15.86 | 3.53 |
| 10/20 | 1,860 | 1,877 | 1,796 | 1,820 | -4.16% | 285,400 | 250億8140万 | -15.62% | 16.3 | 3.63 |
| 10/19 | 1,983 | 1,985 | 1,887 | 1,899 | -7% | 388,500 | 261億7010万 | -13.25% | 17 | 3.79 |
| 10/18 | 1,962 | 2,046 | 1,934 | 2,042 | +5.2% | 207,800 | 281億4078万 | -7.98% | 18.28 | 4.08 |
| 10/17 | 1,973 | 1,980 | 1,925 | 1,941 | +1.84% | 125,700 | 267億4890万 | -13.58% | 17.38 | 3.87 |
| 10/16 | 1,947 | 1,973 | 1,896 | 1,906 | -4.08% | 205,100 | 262億6656万 | -16.29% | 17.07 | 3.8 |
