株価チャート
2023/10/18～2024/03/15
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 |
| 03/15 | 1,988 | 2,008 | 1,973 | 1,991 | +0.4% | 399,700 | 805億7690万 | +9.1% | 16.56 | 4.99 |
| 03/14 | 1,955 | 1,998 | 1,933 | 1,983 | +2.59% | 289,100 | 802億5314万 | +9.38% | 16.5 | 4.97 |
| 03/13 | 1,935 | 1,974 | 1,922 | 1,933 | +0.1% | 224,400 | 782億2961万 | +7.27% | 16.08 | 4.84 |
| 03/12 | 1,850 | 1,931 | 1,833 | 1,931 | +3.82% | 315,500 | 781億4867万 | +7.58% | 16.06 | 4.84 |
| 03/11 | 1,868 | 1,874 | 1,831 | 1,860 | -2.16% | 211,300 | 752億7526万 | +4.14% | 15.47 | 4.66 |
| 03/08 | 1,865 | 1,902 | 1,860 | 1,901 | +0.8% | 257,200 | 769億3455万 | +6.62% | 15.82 | 4.76 |
| 03/07 | 1,880 | 1,899 | 1,868 | 1,886 | +0.16% | 227,500 | 763億2749万 | +6.07% | 15.69 | 4.72 |
| 03/06 | 1,869 | 1,916 | 1,864 | 1,883 | +0.7% | 325,600 | 762億608万 | +6.08% | 15.67 | 4.71 |
| 03/05 | 1,852 | 1,870 | 1,825 | 1,870 | +0.21% | 202,400 | 756億7996万 | +5.53% | 15.56 | 4.68 |
| 03/04 | 1,871 | 1,913 | 1,856 | 1,866 | -0.16% | 274,700 | 755億1808万 | +5.48% | 15.52 | 4.67 |
| 03/01 | 1,898 | 1,939 | 1,858 | 1,869 | -0.59% | 285,300 | 756億3949万 | +5.77% | 15.55 | 4.68 |
| 02/29 | 1,875 | 1,895 | 1,854 | 1,880 | +0.59% | 250,600 | 760億8467万 | +6.58% | 15.64 | 4.71 |
| 02/28 | 1,843 | 1,893 | 1,821 | 1,869 | +1.41% | 506,100 | 756億3949万 | +6.19% | 15.55 | 4.68 |
| 02/27 | 1,775 | 1,845 | 1,769 | 1,843 | +5.01% | 411,400 | 745億8726万 | +4.89% | 15.33 | 4.61 |
| 02/26 | 1,799 | 1,818 | 1,755 | 1,755 | -2.99% | 356,700 | 710億2585万 | +0.06% | 14.6 | 4.39 |
| 02/22 | 1,817 | 1,823 | 1,781 | 1,809 | +0.67% | 222,400 | 732億1126万 | +3.14% | 15.05 | 4.53 |
| 02/21 | 1,800 | 1,815 | 1,790 | 1,797 | +1.3% | 199,500 | 724億6900万 | +2.57% | 14.89 | 4.48 |
| 02/20 | 1,773 | 1,793 | 1,764 | 1,774 | +1.43% | 194,400 | 715億4146万 | +1.31% | 14.7 | 4.43 |
| 02/19 | 1,735 | 1,759 | 1,726 | 1,749 | +0.52% | 159,000 | 705億3326万 | -0.23% | 14.5 | 4.36 |
| 02/16 | 1,744 | 1,756 | 1,736 | 1,740 | +0.17% | 222,700 | 701億7031万 | -0.8% | 14.42 | 4.34 |
| 02/15 | 1,710 | 1,754 | 1,709 | 1,737 | +2.72% | 430,500 | 700億4933万 | -1.14% | 14.4 | 4.33 |
| 02/14 | 1,661 | 1,698 | 1,661 | 1,691 | +1.02% | 391,000 | 681億9425万 | -3.98% | 14.02 | 4.22 |
| 02/13 | 1,671 | 1,688 | 1,645 | 1,674 | +0.9% | 402,800 | 675億868万 | -5.21% | 13.87 | 4.18 |
| 02/09 | 1,659 | 1,684 | 1,658 | 1,659 | -1.66% | 386,000 | 669億377万 | -6.38% | 13.75 | 4.14 |
| 02/08 | 1,679 | 1,702 | 1,656 | 1,687 | +0.06% | 398,100 | 680億3294万 | -5.17% | 13.98 | 4.21 |
| 02/07 | 1,670 | 1,695 | 1,652 | 1,686 | -0.82% | 663,000 | 679億9262万 | -5.49% | 13.97 | 4.21 |
| 02/06 | 1,720 | 1,725 | 1,692 | 1,700 | -2.69% | 460,900 | 685億5720万 | -4.97% | 14.09 | 4.24 |
| 02/05 | 1,705 | 1,763 | 1,685 | 1,747 | +1.81% | 518,000 | 704億5261万 | -2.51% | 14.48 | 4.36 |
| 02/02 | 1,743 | 1,749 | 1,713 | 1,716 | -3.32% | 491,200 | 692億245万 | -4.29% | 14.22 | 4.28 |
| 02/01 | 1,873 | 1,881 | 1,737 | 1,775 | -1% | 683,500 | 715億8179万 | -1.17% | 14.71 | 4.43 |
| 01/31 | 1,802 | 1,805 | 1,765 | 1,793 | -1.27% | 361,600 | 723億769万 | -0.11% | 14.86 | 4.47 |
| 01/30 | 1,815 | 1,832 | 1,807 | 1,816 | +0.44% | 173,800 | 732億3523万 | +1.34% | 15.05 | 4.53 |
| 01/29 | 1,792 | 1,811 | 1,781 | 1,808 | +1.06% | 89,600 | 729億1260万 | +1.06% | 14.99 | 4.51 |
| 01/26 | 1,810 | 1,810 | 1,785 | 1,789 | -1.49% | 148,500 | 721億4638万 | +0.22% | 14.83 | 4.46 |
| 01/25 | 1,785 | 1,825 | 1,775 | 1,816 | +1.68% | 115,300 | 732億3523万 | +1.97% | 15.05 | 4.53 |
| 01/24 | 1,789 | 1,800 | 1,766 | 1,786 | -0.28% | 147,600 | 720億2539万 | +0.56% | 14.8 | 4.46 |
| 01/23 | 1,804 | 1,824 | 1,778 | 1,791 | -0.11% | 122,300 | 722億2703万 | +1.13% | 14.84 | 4.47 |
| 01/22 | 1,766 | 1,798 | 1,763 | 1,793 | +2.17% | 132,000 | 723億769万 | +1.47% | 14.86 | 4.47 |
| 01/19 | 1,746 | 1,768 | 1,742 | 1,755 | +0.23% | 146,300 | 707億7523万 | -0.45% | 14.55 | 4.38 |
| 01/18 | 1,754 | 1,778 | 1,750 | 1,751 | -0.4% | 110,100 | 706億1392万 | -0.51% | 14.51 | 4.37 |
| 01/17 | 1,784 | 1,796 | 1,758 | 1,758 | -1.46% | 184,400 | 708億9621万 | +0.06% | 14.57 | 4.39 |
| 01/16 | 1,802 | 1,812 | 1,782 | 1,784 | -1.71% | 145,500 | 719億4474万 | +1.65% | 14.79 | 4.45 |
| 01/15 | 1,791 | 1,825 | 1,781 | 1,815 | +1.34% | 160,100 | 731億9490万 | +3.54% | 15.04 | 4.53 |
| 01/12 | 1,817 | 1,829 | 1,775 | 1,791 | -1.38% | 177,700 | 722億2703万 | +2.4% | 14.84 | 4.47 |
| 01/11 | 1,861 | 1,861 | 1,808 | 1,816 | -0.82% | 245,500 | 732億3523万 | +4.07% | 15.05 | 4.53 |
| 01/10 | 1,829 | 1,845 | 1,822 | 1,831 | +0.33% | 221,300 | 738億4014万 | +5.11% | 15.18 | 4.57 |
| 01/09 | 1,831 | 1,846 | 1,815 | 1,825 | +0.11% | 167,600 | 735億9818万 | +4.89% | 15.13 | 4.55 |
| 01/05 | 1,845 | 1,855 | 1,823 | 1,823 | +0.11% | 170,600 | 735億1752万 | +5.01% | 15.11 | 4.55 |
| 01/04 | 1,813 | 1,833 | 1,794 | 1,821 | -0.11% | 196,700 | 734億3686万 | +5.08% | 15.09 | 4.54 |
| 2023 |
| 12/29 | 1,798 | 1,831 | 1,785 | 1,823 | +1.79% | 169,500 | 735億1752万 | +5.44% | 15.41 | 4.85 |
| 12/28 | 1,792 | 1,809 | 1,778 | 1,791 | -0.06% | 163,900 | 722億2703万 | +3.83% | 15.14 | 4.77 |
| 12/27 | 1,769 | 1,798 | 1,769 | 1,792 | +1.3% | 142,800 | 722億6736万 | +4.13% | 15.14 | 4.77 |
| 12/26 | 1,778 | 1,783 | 1,758 | 1,769 | -0.62% | 78,900 | 713億3982万 | +3.03% | 14.95 | 4.71 |
| 12/25 | 1,789 | 1,820 | 1,776 | 1,780 | +0.79% | 299,900 | 717億8343万 | +3.97% | 15.04 | 4.74 |
| 12/22 | 1,724 | 1,802 | 1,723 | 1,766 | +2.91% | 459,200 | 712億1884万 | +3.4% | 14.93 | 4.7 |
| 12/21 | 1,710 | 1,723 | 1,693 | 1,716 | -1.1% | 100,100 | 692億245万 | +0.65% | 14.5 | 4.57 |
| 12/20 | 1,715 | 1,754 | 1,706 | 1,735 | +1.17% | 187,200 | 699億6868万 | +1.88% | 14.66 | 4.62 |
| 12/19 | 1,686 | 1,726 | 1,682 | 1,715 | +1.9% | 200,300 | 691億6212万 | +0.88% | 14.49 | 4.56 |
| 12/18 | 1,663 | 1,683 | 1,656 | 1,683 | -0.18% | 100,000 | 678億7163万 | -0.88% | 14.22 | 4.48 |
| 12/15 | 1,653 | 1,686 | 1,647 | 1,686 | +1.2% | 178,300 | 679億9262万 | -0.65% | 14.25 | 4.49 |
| 12/14 | 1,683 | 1,698 | 1,666 | 1,666 | -1.3% | 99,400 | 671億8606万 | -1.77% | 14.08 | 4.43 |
| 12/13 | 1,699 | 1,705 | 1,666 | 1,688 | -0.47% | 129,100 | 680億7327万 | -0.35% | 14.27 | 4.49 |
| 12/12 | 1,685 | 1,703 | 1,680 | 1,696 | +0.71% | 135,400 | 683億9589万 | +0.24% | 14.33 | 4.51 |
| 12/11 | 1,670 | 1,690 | 1,651 | 1,684 | +0.78% | 149,300 | 679億1196万 | -0.3% | 14.23 | 4.48 |
| 12/08 | 1,676 | 1,699 | 1,658 | 1,671 | -1.53% | 225,500 | 673億8770万 | -0.89% | 14.12 | 4.45 |
| 12/07 | 1,728 | 1,733 | 1,697 | 1,697 | -2.3% | 136,200 | 684億3622万 | +0.95% | 14.34 | 4.52 |
| 12/06 | 1,706 | 1,744 | 1,696 | 1,737 | +1.46% | 179,900 | 700億4933万 | +3.58% | 14.68 | 4.62 |
| 12/05 | 1,712 | 1,738 | 1,705 | 1,712 | +0.06% | 184,400 | 690億4114万 | +2.51% | 14.47 | 4.56 |
| 12/04 | 1,727 | 1,730 | 1,694 | 1,711 | -1.61% | 254,500 | 690億81万 | +3.07% | 14.46 | 4.55 |
| 12/01 | 1,769 | 1,771 | 1,733 | 1,739 | -1.7% | 190,900 | 701億2999万 | +5.52% | 14.7 | 4.63 |
| 11/30 | 1,735 | 1,774 | 1,735 | 1,769 | +1.96% | 151,800 | 713億3982万 | +8.06% | 14.95 | 4.71 |
| 11/29 | 1,745 | 1,760 | 1,730 | 1,735 | -0.57% | 200,600 | 699億6868万 | +6.9% | 14.66 | 4.62 |
| 11/28 | 1,720 | 1,745 | 1,716 | 1,745 | +0.98% | 178,900 | 703億7195万 | +8.45% | 14.75 | 4.64 |
| 11/27 | 1,718 | 1,732 | 1,712 | 1,728 | +0.58% | 115,200 | 696億8638万 | +8.34% | 14.6 | 4.6 |
| 11/24 | 1,719 | 1,732 | 1,712 | 1,718 | +1.24% | 242,600 | 692億8310万 | +8.53% | 14.52 | 4.57 |
| 11/22 | 1,666 | 1,718 | 1,660 | 1,697 | +1.62% | 258,500 | 684億3622万 | +7.95% | 14.34 | 4.52 |
| 11/21 | 1,644 | 1,670 | 1,627 | 1,670 | +0.42% | 213,200 | 673億4737万 | +6.78% | 14.11 | 4.44 |
| 11/20 | 1,641 | 1,683 | 1,641 | 1,663 | -0.24% | 167,100 | 670億6508万 | +7.01% | 14.05 | 4.43 |
| 11/17 | 1,687 | 1,694 | 1,664 | 1,667 | -1.24% | 148,300 | 672億2639万 | +7.83% | 14.09 | 4.44 |
| 11/16 | 1,674 | 1,697 | 1,663 | 1,688 | +0.84% | 181,700 | 680億7327万 | +9.68% | 14.27 | 4.49 |
| 11/15 | 1,689 | 1,692 | 1,646 | 1,674 | +0.54% | 156,900 | 675億868万 | +9.34% | 14.15 | 4.46 |
| 11/14 | 1,654 | 1,668 | 1,629 | 1,665 | +0.79% | 156,300 | 671億4573万 | +9.25% | 14.07 | 4.43 |
| 11/13 | 1,662 | 1,670 | 1,633 | 1,652 | -1.26% | 246,800 | 666億2147万 | +9.11% | 13.96 | 4.4 |
| 11/10 | 1,673 | 1,681 | 1,643 | 1,673 | +0.66% | 243,200 | 674億6835万 | +11.02% | 14.14 | 4.45 |
| 11/09 | 1,620 | 1,667 | 1,618 | 1,662 | +2.59% | 237,800 | 670億2475万 | +10.87% | 14.05 | 4.42 |
| 11/08 | 1,607 | 1,643 | 1,607 | 1,620 | +0.12% | 159,700 | 653億3098万 | +8.51% | 13.69 | 4.31 |
| 11/07 | 1,630 | 1,647 | 1,611 | 1,618 | -1.28% | 256,200 | 652億5033万 | +8.52% | 13.67 | 4.31 |
| 11/06 | 1,614 | 1,646 | 1,604 | 1,639 | +3.02% | 264,800 | 660億9721万 | +10% | 13.85 | 4.36 |
| 11/02 | 1,576 | 1,603 | 1,546 | 1,591 | +2.05% | 343,500 | 641億6148万 | +6.78% | 13.45 | 4.23 |
| 11/01 | 1,573 | 1,597 | 1,536 | 1,559 | -2.38% | 535,200 | 628億7099万 | +4.56% | 13.18 | 4.15 |
| 10/31 | 1,553 | 1,612 | 1,540 | 1,597 | +2.37% | 436,200 | 644億344万 | +6.97% | 13.5 | 4.25 |
| 10/30 | 1,592 | 1,595 | 1,513 | 1,560 | +7.51% | 1,193,700 | 629億1132万 | +4.49% | 13.18 | 4.15 |
| 10/27 | 1,431 | 1,454 | 1,404 | 1,451 | +2.04% | 369,300 | 585億1559万 | -2.88% | 12.26 | 3.86 |
| 10/26 | 1,422 | 1,447 | 1,416 | 1,422 | -2.07% | 201,500 | 573億4608万 | -5.07% | 12.02 | 3.78 |
| 10/25 | 1,455 | 1,482 | 1,444 | 1,452 | +1.89% | 228,000 | 585億5592万 | -3.52% | 12.27 | 3.86 |
| 10/24 | 1,390 | 1,429 | 1,350 | 1,425 | +3.04% | 262,000 | 574億6707万 | -5.69% | 12.04 | 3.79 |
| 10/23 | 1,381 | 1,401 | 1,374 | 1,383 | -1.07% | 205,200 | 557億7330万 | -8.83% | 11.69 | 3.68 |
| 10/20 | 1,418 | 1,418 | 1,383 | 1,398 | -1.62% | 208,300 | 563億7822万 | -8.33% | 11.81 | 3.72 |
| 10/19 | 1,422 | 1,439 | 1,413 | 1,421 | -2.54% | 173,100 | 573億576万 | -7.18% | 12.01 | 3.78 |
| 10/18 | 1,475 | 1,475 | 1,437 | 1,458 | -1.49% | 207,900 | 587億9788万 | -5.2% | 12.32 | 3.88 |
