株価チャート
2023/10/13～2024/03/12
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 |
| 03/12 | 1,170 | 1,261 | 1,168 | 1,251 | +5.39% | 25,000 | 64億424万 | +5.66% | 30.51 | 18.93 |
| 03/11 | 1,175 | 1,243 | 1,162 | 1,187 | -1.49% | 62,100 | 60億7660万 | +0.51% | 28.95 | 17.96 |
| 03/08 | 1,284 | 1,284 | 1,202 | 1,205 | -5.49% | 56,600 | 61億6875万 | +2.29% | 29.39 | 18.23 |
| 03/07 | 1,328 | 1,328 | 1,275 | 1,275 | -2.89% | 76,200 | 65億2710万 | +8.51% | 31.1 | 19.29 |
| 03/06 | 1,295 | 1,323 | 1,290 | 1,313 | +0.92% | 27,400 | 67億2164万 | +12.22% | 32.03 | 19.86 |
| 03/05 | 1,300 | 1,345 | 1,275 | 1,301 | -0.08% | 55,400 | 66億6020万 | +11.96% | 31.73 | 19.68 |
| 03/04 | 1,322 | 1,360 | 1,301 | 1,302 | -3.48% | 76,900 | 66億6532万 | +12.73% | 31.76 | 19.7 |
| 03/01 | 1,271 | 1,398 | 1,262 | 1,349 | +1.35% | 340,600 | 69億593万 | +17.41% | 32.9 | 20.41 |
| 02/29 | 1,181 | 1,445 | 1,170 | 1,331 | +13.66% | 589,000 | 68億1378万 | +16.75% | 32.46 | 20.14 |
| 02/28 | 1,142 | 1,180 | 1,135 | 1,171 | +1.47% | 41,800 | 59億9470万 | +3.35% | 28.56 | 17.72 |
| 02/27 | 1,119 | 1,155 | 1,110 | 1,154 | +3.04% | 57,300 | 59億767万 | +1.76% | 28.15 | 17.46 |
| 02/26 | 1,083 | 1,137 | 1,079 | 1,120 | +0.81% | 82,500 | 57億3361万 | -1.23% | 27.32 | 16.94 |
| 02/22 | 1,102 | 1,112 | 1,064 | 1,111 | +0.18% | 56,100 | 56億8754万 | -2.2% | 27.1 | 16.81 |
| 02/21 | 1,099 | 1,114 | 1,047 | 1,109 | +0.27% | 55,600 | 56億7730万 | -2.38% | 27.05 | 16.78 |
| 02/20 | 1,093 | 1,108 | 1,067 | 1,106 | +1.28% | 26,400 | 56億6194万 | -2.81% | 26.98 | 16.73 |
| 02/19 | 1,067 | 1,098 | 1,041 | 1,092 | +2.25% | 52,900 | 55億9027万 | -4.38% | 26.64 | 16.52 |
| 02/16 | 1,005 | 1,117 | 993 | 1,068 | +5.53% | 135,800 | 54億6741万 | -6.81% | 26.05 | 16.16 |
| 02/15 | 1,004 | 1,035 | 959 | 1,012 | +0.4% | 91,000 | 51億8073万 | -12.08% | 24.68 | 15.31 |
| 02/14 | 1,065 | 1,079 | 995 | 1,008 | -10.4% | 195,300 | 51億6025万 | -13.03% | 24.59 | 15.25 |
| 02/13 | 1,164 | 1,188 | 1,100 | 1,125 | -3.35% | 78,800 | 57億5921万 | -3.76% | 27.44 | 17.02 |
| 02/09 | 1,200 | 1,200 | 1,140 | 1,164 | -3.72% | 86,800 | 59億5886万 | -0.77% | 28.39 | 17.61 |
| 02/08 | 1,215 | 1,240 | 1,195 | 1,209 | -0.33% | 38,200 | 61億8923万 | +2.72% | 29.49 | 18.29 |
| 02/07 | 1,216 | 1,238 | 1,201 | 1,213 | -0.25% | 29,100 | 62億971万 | +2.88% | 29.59 | 18.35 |
| 02/06 | 1,204 | 1,249 | 1,191 | 1,216 | +1% | 83,800 | 62億2506万 | +3.05% | 29.66 | 18.4 |
| 02/05 | 1,160 | 1,221 | 1,155 | 1,204 | +2.64% | 43,900 | 61億6363万 | +2.21% | 29.37 | 18.22 |
| 02/02 | 1,115 | 1,186 | 1,115 | 1,173 | +5.01% | 64,700 | 60億493万 | -0.26% | 28.61 | 17.75 |
| 02/01 | 1,125 | 1,133 | 1,116 | 1,117 | -1.76% | 14,900 | 57億1825万 | -5.34% | 27.24 | 16.9 |
| 01/31 | 1,135 | 1,150 | 1,127 | 1,137 | 0% | 23,900 | 58億2064万 | -4.37% | 27.73 | 17.2 |
| 01/30 | 1,131 | 1,170 | 1,131 | 1,137 | +0.53% | 27,500 | 58億2064万 | -5.25% | 27.73 | 17.2 |
| 01/29 | 1,139 | 1,141 | 1,117 | 1,131 | +0.62% | 22,700 | 57億8992万 | -6.37% | 27.59 | 17.11 |
| 01/26 | 1,135 | 1,149 | 1,116 | 1,124 | -0.97% | 20,600 | 57億5409万 | -6.72% | 27.42 | 17.01 |
| 01/25 | 1,116 | 1,141 | 1,116 | 1,135 | +0.62% | 31,800 | 58億1040万 | -5.02% | 27.68 | 17.17 |
| 01/24 | 1,153 | 1,188 | 1,128 | 1,128 | -2.76% | 45,000 | 57億7457万 | -4.89% | 27.51 | 17.07 |
| 01/23 | 1,210 | 1,210 | 1,160 | 1,160 | -3.49% | 46,200 | 59億3838万 | -1.61% | 28.29 | 17.55 |
| 01/22 | 1,162 | 1,214 | 1,137 | 1,202 | +4.8% | 71,100 | 61億5339万 | +2.3% | 29.32 | 18.19 |
| 01/19 | 1,140 | 1,160 | 1,134 | 1,147 | -1.8% | 45,700 | 58億7183万 | -1.8% | 27.98 | 17.35 |
| 01/18 | 1,106 | 1,266 | 1,105 | 1,168 | +5.42% | 245,100 | 59億7934万 | +0.34% | 28.49 | 17.67 |
| 01/17 | 1,155 | 1,160 | 1,108 | 1,108 | -4.73% | 73,300 | 56億7218万 | -4.4% | 27.03 | 16.76 |
| 01/16 | 1,189 | 1,206 | 1,161 | 1,163 | -3.08% | 41,600 | 59億5374万 | +0.43% | 28.37 | 17.6 |
| 01/15 | 1,199 | 1,205 | 1,150 | 1,200 | +0.93% | 54,200 | 61億4316万 | +3.9% | 29.27 | 18.15 |
| 01/12 | 1,200 | 1,208 | 1,167 | 1,189 | -1.74% | 72,800 | 60億8684万 | +3.3% | 29 | 17.99 |
| 01/11 | 1,220 | 1,225 | 1,195 | 1,210 | -0.33% | 43,400 | 61億9435万 | +5.49% | 29.51 | 18.31 |
| 01/10 | 1,248 | 1,254 | 1,205 | 1,214 | -3.8% | 56,900 | 62億1483万 | +5.93% | 29.61 | 18.37 |
| 01/09 | 1,208 | 1,262 | 1,208 | 1,262 | +3.87% | 54,700 | 64億6055万 | +10.22% | 30.78 | 19.09 |
| 01/05 | 1,236 | 1,254 | 1,210 | 1,215 | -3.57% | 54,700 | 62億1994万 | +6.21% | 29.64 | 18.38 |
| 01/04 | 1,246 | 1,277 | 1,201 | 1,260 | 0% | 52,600 | 64億5031万 | +9.85% | 30.73 | 19.06 |
| 2023 |
| 12/29 | 1,242 | 1,290 | 1,218 | 1,260 | +1.37% | 121,800 | 64億5031万 | +10.33% | 30.73 | 19.05 |
| 12/28 | 1,165 | 1,317 | 1,156 | 1,243 | +6.79% | 272,400 | 63億6328万 | +9.61% | 30.32 | 18.79 |
| 12/27 | 1,163 | 1,199 | 1,136 | 1,164 | +0.09% | 134,900 | 59億5886万 | +3.1% | 28.39 | 17.6 |
| 12/26 | 1,211 | 1,250 | 1,160 | 1,163 | -7.18% | 179,800 | 59億5374万 | +3.75% | 28.37 | 17.58 |
| 12/25 | 1,317 | 1,350 | 1,217 | 1,253 | -8% | 268,800 | 64億1448万 | +13.09% | 30.56 | 18.95 |
| 12/22 | 1,397 | 1,527 | 1,322 | 1,362 | -3.54% | 686,100 | 69億7248万 | +25.3% | 33.22 | 20.59 |
| 12/21 | 1,310 | 1,623 | 1,281 | 1,412 | +5.69% | 2,090,100 | 72億2845万 | +33.08% | 34.44 | 21.35 |
| 12/20 | 1,276 | 1,336 | 1,226 | 1,336 | +28.96% | 1,186,300 | 68億3938万 | +29.21% | 32.59 | 20.2 |
| 12/19 | 884 | 1,036 | 862 | 1,036 | +16.93% | 39,300 | 53億359万 | +2.78% | 25.27 | 15.66 |
| 12/18 | 907 | 918 | 880 | 886 | -3.59% | 26,700 | 45億3569万 | -11.13% | 21.61 | 13.4 |
| 12/15 | 935 | 984 | 902 | 919 | -3.26% | 61,200 | 47億463万 | -7.36% | 22.42 | 13.9 |
| 12/14 | 1,034 | 1,045 | 950 | 950 | -9% | 104,700 | 48億6333万 | -3.65% | 23.17 | 14.36 |
| 12/13 | 1,026 | 1,059 | 1,020 | 1,044 | +0.48% | 31,100 | 53億4454万 | +6.64% | 25.46 | 15.79 |
| 12/12 | 1,040 | 1,051 | 1,001 | 1,039 | +0.29% | 43,200 | 53億1895万 | +7.11% | 25.34 | 15.71 |
| 12/11 | 1,048 | 1,052 | 998 | 1,036 | -1.52% | 39,300 | 53億359万 | +7.8% | 25.27 | 15.66 |
| 12/08 | 1,078 | 1,124 | 1,051 | 1,052 | -2.41% | 48,600 | 53億8550万 | +10.62% | 25.66 | 15.91 |
| 12/07 | 1,086 | 1,089 | 1,065 | 1,078 | -1.19% | 26,000 | 55億1860万 | +14.56% | 26.29 | 16.3 |
| 12/06 | 1,090 | 1,103 | 1,070 | 1,091 | +0.09% | 20,000 | 55億8515万 | +17.56% | 26.61 | 16.5 |
| 12/05 | 1,090 | 1,109 | 1,055 | 1,090 | -1.8% | 65,000 | 55億8003万 | +19.26% | 26.59 | 16.48 |
| 12/04 | 1,184 | 1,184 | 1,101 | 1,110 | -6.25% | 77,900 | 56億8242万 | +23.2% | 27.07 | 16.78 |
| 12/01 | 1,225 | 1,225 | 1,155 | 1,184 | +1.37% | 86,200 | 60億6125万 | +33.33% | 28.88 | 17.9 |
| 11/30 | 1,256 | 1,278 | 1,141 | 1,168 | -7.01% | 257,100 | 59億7934万 | +33.94% | 28.49 | 17.66 |
| 11/29 | 1,219 | 1,315 | 1,215 | 1,256 | -1.49% | 610,100 | 64億2984万 | +46.73% | 30.64 | 18.99 |
| 11/28 | 1,082 | 1,347 | 1,043 | 1,275 | +12.73% | 2,341,500 | 65億2710万 | +52.51% | 31.1 | 19.28 |
| 11/27 | 1,065 | 1,290 | 1,001 | 1,131 | +5.11% | 1,934,300 | 57億8992万 | +38.43% | 27.59 | 17.1 |
| 11/24 | 1,150 | 1,162 | 1,025 | 1,076 | -3.76% | 629,400 | 55億836万 | +34% | 26.24 | 16.27 |
| 11/22 | 1,118 | 1,118 | 1,059 | 1,118 | +15.5% | 393,900 | 57億2337万 | +40.98% | 27.27 | 16.9 |
| 11/21 | 878 | 968 | 838 | 968 | +18.34% | 195,200 | 49億5548万 | +24.26% | 23.61 | 14.64 |
| 11/20 | 738 | 818 | 735 | 818 | +11.44% | 120,000 | 41億8758万 | +5.96% | 19.95 | 12.37 |
| 11/17 | 723 | 734 | 719 | 734 | +1.66% | 20,400 | 37億5756万 | -4.8% | 17.9 | 11.1 |
| 11/16 | 726 | 737 | 712 | 722 | -0.55% | 16,400 | 36億9613万 | -6.84% | 17.61 | 10.92 |
| 11/15 | 700 | 729 | 681 | 726 | +4.46% | 33,700 | 37億1661万 | -7.04% | 17.71 | 10.98 |
| 11/14 | 755 | 755 | 687 | 695 | -7.7% | 87,500 | 35億5791万 | -11.91% | 16.95 | 10.51 |
| 11/13 | 771 | 786 | 752 | 753 | -2.71% | 16,800 | 38億5483万 | -5.64% | 18.37 | 11.39 |
| 11/10 | 768 | 775 | 757 | 774 | +1.04% | 33,500 | 39億6233万 | -4.09% | 18.88 | 11.7 |
| 11/09 | 781 | 783 | 763 | 766 | -2.05% | 22,200 | 39億2138万 | -6.01% | 18.68 | 11.58 |
| 11/08 | 813 | 813 | 782 | 782 | -2.37% | 13,000 | 40億329万 | -5.33% | 19.07 | 11.82 |
| 11/07 | 821 | 821 | 795 | 801 | -3.03% | 18,700 | 41億55万 | -4.53% | 19.54 | 12.11 |
| 11/06 | 789 | 841 | 785 | 826 | +5.36% | 39,500 | 42億2854万 | -3.62% | 20.15 | 12.49 |
| 11/02 | 778 | 795 | 778 | 784 | -0.38% | 18,600 | 40億1353万 | -10.19% | 19.12 | 11.85 |
| 11/01 | 775 | 789 | 772 | 787 | +3.42% | 18,800 | 40億2888万 | -11.87% | 19.2 | 11.9 |
| 10/31 | 744 | 768 | 731 | 761 | +2.7% | 28,800 | 38億9578万 | -16.37% | 18.56 | 11.51 |
| 10/30 | 769 | 769 | 740 | 741 | -3.77% | 35,700 | 37億9340万 | -20.32% | 18.07 | 11.2 |
| 10/27 | 769 | 786 | 765 | 770 | -0.26% | 14,700 | 39億4186万 | -19.03% | 18.78 | 11.64 |
| 10/26 | 774 | 783 | 766 | 772 | -2.03% | 19,800 | 39億5209万 | -20.41% | 18.83 | 11.67 |
| 10/25 | 789 | 809 | 772 | 788 | +0.13% | 45,300 | 40億3400万 | -20.4% | 19.22 | 11.91 |
| 10/24 | 771 | 787 | 745 | 787 | +4.1% | 51,300 | 40億2888万 | -21.92% | 19.2 | 11.9 |
| 10/23 | 778 | 786 | 756 | 756 | -4.3% | 39,300 | 38億7019万 | -26.39% | 18.44 | 11.43 |
| 10/20 | 784 | 790 | 760 | 790 | +0.38% | 31,100 | 40億4424万 | -24.62% | 19.27 | 11.94 |
| 10/19 | 790 | 805 | 772 | 787 | -3.32% | 35,000 | 40億2888万 | -26.1% | 19.2 | 11.9 |
| 10/18 | 777 | 814 | 753 | 814 | +4.76% | 39,900 | 41億6711万 | -24.84% | 19.85 | 12.31 |
| 10/17 | 805 | 809 | 774 | 777 | -2.26% | 30,100 | 39億7769万 | -29.17% | 18.95 | 11.75 |
| 10/16 | 767 | 822 | 762 | 795 | +1.66% | 78,700 | 40億6984万 | -28.57% | 19.39 | 12.02 |
| 10/13 | 858 | 858 | 764 | 782 | -5.9% | 108,800 | 40億329万 | -30.67% | 19.07 | 11.82 |
