株価チャート
2023/10/31～2024/03/29
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 |
| 03/29 | 2,073 | 2,102 | 2,062 | 2,093 | +1.06% | 345,200 | 3623億7895万 | +1.01% | 11.96 | 0.63 |
| 03/28 | 2,107 | 2,118 | 2,064 | 2,071 | -2.45% | 506,800 | 3585億6991万 | -0.05% | 11.84 | 0.63 |
| 03/27 | 2,111 | 2,145 | 2,108 | 2,123 | +1.34% | 696,100 | 3675億7311万 | +2.46% | 12.14 | 0.64 |
| 03/26 | 2,115 | 2,130 | 2,092 | 2,095 | -2.15% | 618,800 | 3627億2523万 | +1.16% | 11.98 | 0.64 |
| 03/25 | 2,155 | 2,172 | 2,140 | 2,141 | +0.38% | 806,400 | 3706億8960万 | +3.28% | 12.24 | 0.65 |
| 03/22 | 2,150 | 2,154 | 2,116 | 2,133 | +0.71% | 483,200 | 3693億449万 | +2.94% | 12.19 | 0.65 |
| 03/21 | 2,115 | 2,125 | 2,084 | 2,118 | +1.15% | 599,600 | 3667億742万 | +2.27% | 12.11 | 0.64 |
| 03/19 | 2,062 | 2,105 | 2,058 | 2,094 | +0.96% | 764,700 | 3625億5209万 | +1.06% | 11.97 | 0.63 |
| 03/18 | 2,070 | 2,105 | 2,050 | 2,074 | +2.67% | 815,500 | 3590億8932万 | +0.14% | 11.86 | 0.63 |
| 03/15 | 2,006 | 2,020 | 1,988 | 2,020 | +1% | 1,199,500 | 3497億3984万 | -2.46% | 11.55 | 0.61 |
| 03/14 | 1,998 | 2,005 | 1,988 | 2,000 | +0.3% | 405,500 | 3462億7707万 | -3.52% | 11.43 | 0.61 |
| 03/13 | 2,038 | 2,039 | 1,983 | 1,994 | -0.75% | 432,900 | 3452億3824万 | -3.95% | 11.4 | 0.6 |
| 03/12 | 1,979 | 2,010 | 1,955 | 2,009 | +0.85% | 389,900 | 3478億3532万 | -3.37% | 11.48 | 0.61 |
| 03/11 | 1,975 | 2,002 | 1,957 | 1,992 | -0.4% | 402,300 | 3448億9196万 | -4.09% | 11.39 | 0.6 |
| 03/08 | 1,991 | 2,006 | 1,979 | 2,000 | -0.05% | 361,500 | 3462億7707万 | -3.61% | 11.43 | 0.61 |
| 03/07 | 2,050 | 2,065 | 1,992 | 2,001 | -2.39% | 481,700 | 3464億5021万 | -3.52% | 11.44 | 0.61 |
| 03/06 | 2,041 | 2,068 | 2,026 | 2,050 | -0.24% | 505,600 | 3549億3400万 | -1.06% | 11.72 | 0.62 |
| 03/05 | 2,058 | 2,070 | 2,047 | 2,055 | -0.48% | 296,700 | 3557億9969万 | -0.68% | 11.75 | 0.62 |
| 03/04 | 2,118 | 2,118 | 2,064 | 2,065 | -2.27% | 342,400 | 3575億3107万 | +0.05% | 11.8 | 0.63 |
| 03/01 | 2,112 | 2,128 | 2,091 | 2,113 | -0.38% | 339,400 | 3658億4172万 | +2.62% | 12.08 | 0.64 |
| 02/29 | 2,120 | 2,130 | 2,100 | 2,121 | +0.9% | 459,500 | 3672億2683万 | +3.36% | 12.12 | 0.64 |
| 02/28 | 2,121 | 2,141 | 2,099 | 2,102 | -0.9% | 234,700 | 3639億3720万 | +2.79% | 12.02 | 0.64 |
| 02/27 | 2,098 | 2,148 | 2,095 | 2,121 | +0.81% | 373,000 | 3672億2683万 | +3.97% | 12.12 | 0.64 |
| 02/26 | 2,114 | 2,132 | 2,101 | 2,104 | -0.28% | 269,500 | 3642億8348万 | +3.49% | 12.03 | 0.64 |
| 02/22 | 2,090 | 2,117 | 2,083 | 2,110 | +1.3% | 357,200 | 3653億2231万 | +4.15% | 12.06 | 0.64 |
| 02/21 | 2,074 | 2,093 | 2,069 | 2,083 | -0.24% | 219,600 | 3606億4757万 | +3.12% | 11.91 | 0.63 |
| 02/20 | 2,090 | 2,105 | 2,075 | 2,088 | -0.1% | 305,000 | 3615億1326万 | +3.57% | 11.94 | 0.63 |
| 02/19 | 2,139 | 2,147 | 2,080 | 2,090 | -3.02% | 528,800 | 3618億5954万 | +3.88% | 11.95 | 0.63 |
| 02/16 | 2,130 | 2,170 | 2,124 | 2,155 | +1.84% | 422,100 | 3731億1354万 | +7.27% | 12.32 | 0.65 |
| 02/15 | 2,133 | 2,139 | 2,094 | 2,116 | +0.43% | 279,400 | 3663億6114万 | +5.64% | 12.1 | 0.64 |
| 02/14 | 2,134 | 2,142 | 2,085 | 2,107 | -1.27% | 444,300 | 3648億289万 | +5.4% | 12.04 | 0.64 |
| 02/13 | 2,099 | 2,136 | 2,084 | 2,134 | +2.65% | 489,000 | 3694億7763万 | +7.02% | 12.2 | 0.65 |
| 02/09 | 2,072 | 2,102 | 2,056 | 2,079 | +0.1% | 647,600 | 3599億5501万 | +4.63% | 11.88 | 0.63 |
| 02/08 | 2,066 | 2,080 | 2,023 | 2,077 | +1.22% | 427,500 | 3596億874万 | +4.85% | 11.87 | 0.63 |
| 02/07 | 2,075 | 2,105 | 2,047 | 2,052 | -1.06% | 548,500 | 3552億8027万 | +3.95% | 11.73 | 0.62 |
| 02/06 | 2,068 | 2,099 | 2,030 | 2,074 | -0.19% | 862,200 | 3590億8932万 | +5.44% | 11.86 | 0.63 |
| 02/05 | 2,060 | 2,112 | 2,045 | 2,078 | +6.4% | 1,895,000 | 3597億8187万 | +6.07% | 11.88 | 0.63 |
| 02/02 | 1,948 | 1,965 | 1,929 | 1,953 | -0.26% | 417,700 | 3381億3956万 | +0.21% | 11.16 | 0.59 |
| 02/01 | 1,950 | 1,969 | 1,947 | 1,958 | -0.66% | 316,700 | 3390億525万 | +0.67% | 11.19 | 0.59 |
| 01/31 | 1,948 | 1,973 | 1,944 | 1,971 | +1.08% | 260,600 | 3412億5605万 | +1.55% | 11.27 | 0.6 |
| 01/30 | 1,955 | 1,972 | 1,946 | 1,950 | -1.12% | 325,200 | 3376億2014万 | +0.67% | 11.15 | 0.59 |
| 01/29 | 1,938 | 1,974 | 1,938 | 1,972 | +2.71% | 303,600 | 3414億2919万 | +2.02% | 11.27 | 0.6 |
| 01/26 | 1,931 | 1,946 | 1,917 | 1,920 | -1.44% | 242,900 | 3324億2599万 | -0.36% | 10.98 | 0.58 |
| 01/25 | 1,918 | 1,956 | 1,917 | 1,948 | +1.19% | 335,500 | 3372億7387万 | +1.19% | 11.14 | 0.59 |
| 01/24 | 1,948 | 1,955 | 1,922 | 1,925 | -1.33% | 313,500 | 3332億9168万 | +0.16% | 11 | 0.58 |
| 01/23 | 1,984 | 1,988 | 1,944 | 1,951 | -1.41% | 391,000 | 3377億9328万 | +1.72% | 11.15 | 0.59 |
| 01/22 | 1,970 | 1,984 | 1,959 | 1,979 | +2.01% | 546,800 | 3426億4116万 | +3.29% | 11.31 | 0.6 |
| 01/19 | 1,966 | 1,972 | 1,924 | 1,940 | -0.46% | 545,200 | 3358億8876万 | +1.46% | 11.09 | 0.59 |
| 01/18 | 1,941 | 1,989 | 1,939 | 1,949 | -0.41% | 2,121,000 | 3374億4700万 | +2.1% | 11.14 | 0.59 |
| 01/17 | 1,996 | 2,026 | 1,954 | 1,957 | -1.46% | 1,316,000 | 3388億3211万 | +2.78% | 11.19 | 0.59 |
| 01/16 | 1,993 | 2,011 | 1,964 | 1,986 | 0% | 694,100 | 3438億5313万 | +4.47% | 11.35 | 0.6 |
| 01/15 | 1,997 | 2,010 | 1,974 | 1,986 | -1.05% | 611,200 | 3438億5313万 | +4.69% | 11.35 | 0.6 |
| 01/12 | 2,014 | 2,050 | 1,979 | 2,007 | -0.35% | 757,800 | 3474億8904万 | +6.13% | 11.47 | 0.61 |
| 01/11 | 2,021 | 2,040 | 2,011 | 2,014 | +0.7% | 408,000 | 3487億101万 | +6.79% | 11.51 | 0.61 |
| 01/10 | 1,986 | 2,013 | 1,984 | 2,000 | +0.3% | 392,700 | 3462億7707万 | +6.33% | 11.43 | 0.61 |
| 01/09 | 1,992 | 2,008 | 1,978 | 1,994 | +1.42% | 369,900 | 3452億3824万 | +6.23% | 11.4 | 0.6 |
| 01/05 | 1,944 | 1,971 | 1,932 | 1,966 | +1.97% | 440,000 | 3403億9036万 | +5.02% | 11.24 | 0.6 |
| 01/04 | 1,880 | 1,930 | 1,849 | 1,928 | +2.44% | 290,300 | 3338億1109万 | +3.21% | 11.02 | 0.58 |
| 2023 |
| 12/29 | 1,882 | 1,896 | 1,868 | 1,882 | +0.11% | 163,500 | 3258億4672万 | +0.75% | 10.76 | 0.59 |
| 12/28 | 1,867 | 1,892 | 1,857 | 1,880 | +0.43% | 188,900 | 3255億44万 | +0.64% | 10.75 | 0.59 |
| 12/27 | 1,862 | 1,875 | 1,855 | 1,872 | +1.35% | 208,700 | 3241億1534万 | +0.21% | 10.7 | 0.58 |
| 12/26 | 1,842 | 1,856 | 1,838 | 1,847 | -0.11% | 193,300 | 3197億8687万 | -1.07% | 10.56 | 0.58 |
| 12/25 | 1,857 | 1,862 | 1,842 | 1,849 | -0.54% | 198,800 | 3201億3315万 | -1.02% | 10.57 | 0.58 |
| 12/22 | 1,852 | 1,867 | 1,841 | 1,859 | +0.38% | 279,800 | 3218億6454万 | -0.64% | 10.63 | 0.58 |
| 12/21 | 1,845 | 1,865 | 1,842 | 1,852 | -0.22% | 506,900 | 3206億5257万 | -1.12% | 10.59 | 0.58 |
| 12/20 | 1,850 | 1,868 | 1,841 | 1,856 | +0.92% | 551,500 | 3213億4512万 | -1.12% | 10.61 | 0.58 |
| 12/19 | 1,842 | 1,848 | 1,804 | 1,839 | -0.97% | 408,000 | 3184億176万 | -2.18% | 10.51 | 0.57 |
| 12/18 | 1,844 | 1,865 | 1,823 | 1,857 | -0.91% | 369,600 | 3215億1826万 | -1.43% | 10.62 | 0.58 |
| 12/15 | 1,864 | 1,888 | 1,864 | 1,874 | +2.29% | 593,200 | 3244億6161万 | -0.74% | 10.71 | 0.58 |
| 12/14 | 1,882 | 1,900 | 1,832 | 1,832 | -3.38% | 441,000 | 3171億8979万 | -3.02% | 10.47 | 0.57 |
| 12/13 | 1,891 | 1,906 | 1,878 | 1,896 | +1.5% | 561,000 | 3282億7066万 | +0.48% | 10.84 | 0.59 |
| 12/12 | 1,895 | 1,902 | 1,859 | 1,868 | -0.11% | 491,500 | 3234億2278万 | -0.9% | 10.68 | 0.58 |
| 12/11 | 1,856 | 1,876 | 1,852 | 1,870 | +2.52% | 341,200 | 3237億6906万 | -0.74% | 10.69 | 0.58 |
| 12/08 | 1,857 | 1,859 | 1,811 | 1,824 | -3.03% | 380,300 | 3158億469万 | -3.08% | 10.43 | 0.57 |
| 12/07 | 1,875 | 1,909 | 1,875 | 1,881 | -0.53% | 452,500 | 3256億7358万 | -0.05% | 10.75 | 0.59 |
| 12/06 | 1,851 | 1,896 | 1,851 | 1,891 | +2.38% | 312,600 | 3274億497万 | +0.69% | 10.81 | 0.59 |
| 12/05 | 1,865 | 1,880 | 1,847 | 1,847 | -1.49% | 256,800 | 3197億8687万 | -1.39% | 10.56 | 0.58 |
| 12/04 | 1,879 | 1,885 | 1,848 | 1,875 | -1.16% | 487,400 | 3246億3475万 | +0.11% | 10.72 | 0.58 |
| 12/01 | 1,910 | 1,915 | 1,897 | 1,897 | +0.64% | 311,300 | 3284億4380万 | +1.39% | 10.84 | 0.59 |
| 11/30 | 1,860 | 1,895 | 1,859 | 1,885 | +0.86% | 364,200 | 3263億6614万 | +0.86% | 10.78 | 0.59 |
| 11/29 | 1,880 | 1,893 | 1,854 | 1,869 | -0.59% | 246,900 | 3235億9592万 | +0.11% | 10.68 | 0.58 |
| 11/28 | 1,909 | 1,915 | 1,872 | 1,880 | -1.47% | 243,000 | 3255億44万 | +0.75% | 10.75 | 0.59 |
| 11/27 | 1,902 | 1,912 | 1,895 | 1,908 | +0.47% | 277,600 | 3303億4832万 | +2.25% | 10.91 | 0.59 |
| 11/24 | 1,898 | 1,905 | 1,889 | 1,899 | +1.01% | 237,600 | 3287億9008万 | +1.82% | 10.86 | 0.59 |
| 11/22 | 1,843 | 1,893 | 1,839 | 1,880 | +2.06% | 420,100 | 3255億44万 | +0.75% | 10.75 | 0.59 |
| 11/21 | 1,869 | 1,869 | 1,821 | 1,842 | -2.02% | 502,900 | 3189億2118万 | -1.29% | 10.53 | 0.57 |
| 11/20 | 1,928 | 1,943 | 1,880 | 1,880 | -2.24% | 350,800 | 3255億44万 | +0.7% | 10.75 | 0.59 |
| 11/17 | 1,884 | 1,925 | 1,879 | 1,923 | +1.21% | 467,400 | 3329億4540万 | +3% | 10.99 | 0.6 |
| 11/16 | 1,940 | 1,953 | 1,892 | 1,900 | -2.36% | 422,300 | 3289億6322万 | +1.71% | 10.86 | 0.59 |
| 11/15 | 1,970 | 1,970 | 1,941 | 1,946 | +0.05% | 483,500 | 3369億2759万 | +4.12% | 11.12 | 0.61 |
| 11/14 | 1,955 | 1,957 | 1,926 | 1,945 | +0.52% | 438,400 | 3367億5445万 | +4.01% | 11.12 | 0.61 |
| 11/13 | 1,946 | 1,959 | 1,923 | 1,935 | -0.57% | 633,600 | 3350億2306万 | +3.53% | 11.06 | 0.6 |
| 11/10 | 1,864 | 1,950 | 1,845 | 1,946 | +2.21% | 978,300 | 3369億2759万 | +4.18% | 11.12 | 0.61 |
| 11/09 | 1,890 | 1,914 | 1,853 | 1,904 | +6.01% | 1,139,400 | 3296億5577万 | +2.09% | 10.88 | 0.59 |
| 11/08 | 1,829 | 1,844 | 1,769 | 1,796 | -1.7% | 930,500 | 3109億5681万 | -3.8% | 10.27 | 0.56 |
| 11/07 | 1,850 | 1,851 | 1,821 | 1,827 | -1.3% | 508,200 | 3163億2410万 | -2.56% | 10.44 | 0.57 |
| 11/06 | 1,858 | 1,866 | 1,843 | 1,851 | +2.04% | 809,800 | 3204億7943万 | -1.65% | 10.58 | 0.58 |
| 11/02 | 1,856 | 1,856 | 1,800 | 1,814 | -1.04% | 391,700 | 3140億7330万 | -3.92% | 10.37 | 0.57 |
| 11/01 | 1,830 | 1,835 | 1,813 | 1,833 | +3.74% | 450,100 | 3173億6293万 | -3.48% | 10.48 | 0.57 |
| 10/31 | 1,767 | 1,778 | 1,748 | 1,767 | +0.06% | 735,700 | 3059億3579万 | -7.44% | 10.1 | 0.55 |
