株価チャート
2023/10/04～2024/03/04
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 |
| 03/04 | 1,540 | 1,660 | 1,510 | 1,630 | +5.84% | 447,900 | 684億5061万 | +19.76% | 1086.5 | 77.47 |
| 03/01 | 1,457 | 1,540 | 1,442 | 1,540 | +7.92% | 369,200 | 646億7112万 | +14.33% | 1026.51 | 73.2 |
| 02/29 | 1,437 | 1,454 | 1,420 | 1,427 | -2.19% | 131,100 | 599億2578万 | +6.97% | 951.19 | 67.83 |
| 02/28 | 1,379 | 1,459 | 1,353 | 1,459 | +7.2% | 288,300 | 612億6959万 | +10.45% | 972.52 | 69.35 |
| 02/27 | 1,355 | 1,391 | 1,340 | 1,361 | +1.49% | 180,400 | 571億5416万 | +4.13% | 907.2 | 64.69 |
| 02/26 | 1,359 | 1,365 | 1,333 | 1,341 | -1.32% | 143,300 | 563億1427万 | +3.31% | 893.87 | 63.74 |
| 02/22 | 1,325 | 1,373 | 1,310 | 1,359 | +2.41% | 190,500 | 570億7017万 | +5.43% | 905.86 | 64.59 |
| 02/21 | 1,380 | 1,380 | 1,308 | 1,327 | -3.28% | 182,000 | 557億2635万 | +3.75% | 884.53 | 63.07 |
| 02/20 | 1,308 | 1,394 | 1,293 | 1,372 | +6.36% | 266,500 | 576億1609万 | +7.95% | 914.53 | 65.21 |
| 02/19 | 1,280 | 1,311 | 1,279 | 1,290 | -1% | 247,200 | 541億7256万 | +2.38% | 859.87 | 61.31 |
| 02/16 | 1,336 | 1,344 | 1,273 | 1,303 | -1.66% | 224,600 | 547億1849万 | +3.99% | 868.54 | 61.93 |
| 02/15 | 1,367 | 1,375 | 1,310 | 1,325 | -1.05% | 246,700 | 556億4236万 | +6.51% | 883.2 | 62.98 |
| 02/14 | 1,365 | 1,399 | 1,310 | 1,339 | -3.32% | 355,600 | 562億3028万 | +8.6% | 892.53 | 63.64 |
| 02/13 | 1,379 | 1,411 | 1,375 | 1,385 | +1.24% | 200,300 | 581億6202万 | +13.25% | 923.19 | 65.83 |
| 02/13 | 株式分割 1→2 |
| 02/09 | 1,328 | 1,384 | 1,316 | 1,368 | +3.48% | 160,800 | 574億4812万 | +13.06% | 911.86 | 65.02 |
| 02/08 | 1,322 | 1,393 | 1,314 | 1,322 | +0.04% | 215,500 | 1110億3277万 | +10.26% | 881.2 | 125.67 |
| 02/07 | 1,318 | 1,341 | 1,303 | 1,322 | -1.56% | 176,600 | 554億9538万 | +11.05% | 880.87 | 62.81 |
| 02/06 | 1,372 | 1,394 | 1,313 | 1,343 | -3.35% | 402,600 | 563億7726万 | +13.77% | 894.87 | 63.81 |
| 02/05 | 1,428 | 1,486 | 1,388 | 1,389 | -1% | 361,800 | 583億2999万 | +18.82% | 925.86 | 66.02 |
| 02/02 | 1,339 | 1,427 | 1,328 | 1,403 | +7.3% | 431,400 | 589億1791万 | +21.16% | 935.19 | 66.68 |
| 02/01 | 1,300 | 1,315 | 1,280 | 1,308 | +0.11% | 228,600 | 549億746万 | +13.99% | 871.54 | 62.15 |
| 01/31 | 1,271 | 1,320 | 1,263 | 1,306 | +2.31% | 221,800 | 548億4447万 | +15.07% | 870.54 | 62.07 |
| 01/30 | 1,265 | 1,280 | 1,240 | 1,277 | +1.11% | 323,400 | 536億564万 | +13.67% | 850.87 | 60.67 |
| 01/29 | 1,266 | 1,325 | 1,251 | 1,263 | -0.24% | 550,200 | 530億1772万 | +13.53% | 841.54 | 60.01 |
| 01/26 | 1,275 | 1,297 | 1,264 | 1,266 | -1.33% | 553,000 | 531億4371万 | +15.05% | 843.54 | 60.15 |
| 01/25 | 1,211 | 1,296 | 1,210 | 1,283 | +5.43% | 604,000 | 538億5761万 | +18.09% | 854.87 | 60.96 |
| 01/24 | 1,121 | 1,222 | 1,108 | 1,217 | +9.5% | 695,800 | 510億8599万 | +13.59% | 810.88 | 57.82 |
| 01/23 | 1,104 | 1,129 | 1,086 | 1,111 | +0.18% | 406,400 | 466億5560万 | +5.01% | 740.56 | 52.81 |
| 01/22 | 1,075 | 1,125 | 1,060 | 1,109 | -0.98% | 584,800 | 465億4712万 | +5.32% | 738.83 | 52.68 |
| 01/19 | 1,115 | 1,133 | 1,090 | 1,120 | +0.67% | 291,600 | 470億881万 | +6.77% | 746.16 | 53.21 |
| 01/18 | 1,130 | 1,143 | 1,106 | 1,113 | -0.13% | 306,400 | 466億9402万 | +6.56% | 741.17 | 52.85 |
| 01/17 | 1,186 | 1,189 | 1,113 | 1,114 | -1.89% | 784,800 | 467億5698万 | +7.01% | 742.16 | 52.92 |
| 01/16 | 1,072 | 1,168 | 1,056 | 1,136 | +3.84% | 706,800 | 476億5938万 | +9.39% | 756.49 | 53.94 |
| 01/15 | 1,057 | 1,105 | 996 | 1,094 | -1.22% | 1,088,800 | 458億9655万 | +5.65% | 728.51 | 51.95 |
| 01/12 | 1,075 | 1,116 | 1,075 | 1,107 | +2.12% | 179,400 | 464億6318万 | +7.27% | 737.5 | 52.59 |
| 01/11 | 1,084 | 1,121 | 1,074 | 1,084 | +2.12% | 378,600 | 454億9782万 | +5.45% | 722.18 | 51.5 |
| 01/10 | 1,070 | 1,076 | 1,037 | 1,062 | -0.7% | 249,600 | 445億5344万 | +3.66% | 707.19 | 50.43 |
| 01/09 | 1,066 | 1,083 | 1,046 | 1,069 | +0.28% | 272,000 | 448億6823万 | +4.5% | 712.18 | 50.78 |
| 01/05 | 1,085 | 1,085 | 1,050 | 1,066 | -1.75% | 243,400 | 447億4232万 | +4.41% | 710.19 | 50.64 |
| 01/04 | 1,099 | 1,099 | 1,071 | 1,085 | -1.36% | 165,000 | 455億3979万 | +6.58% | 722.84 | 51.54 |
| 2023 |
| 12/29 | 1,081 | 1,111 | 1,066 | 1,100 | +1.9% | 176,600 | 461億6937万 | +8.48% | 732.84 | 52.26 |
| 12/28 | 1,074 | 1,083 | 1,055 | 1,080 | +0.47% | 173,000 | 453億894万 | +6.78% | 719.18 | 51.28 |
| 12/27 | 1,129 | 1,129 | 1,059 | 1,075 | -3.55% | 272,000 | 450億9908万 | +6.39% | 715.85 | 51.04 |
| 12/26 | 1,120 | 1,138 | 1,093 | 1,114 | -0.54% | 280,000 | 467億5698万 | +10.52% | 742.16 | 52.92 |
| 12/25 | 1,035 | 1,140 | 1,022 | 1,120 | +10.02% | 695,800 | 470億881万 | +11.55% | 746.16 | 53.21 |
| 12/22 | 974 | 1,049 | 954 | 1,018 | +2.41% | 439,600 | 427億2765万 | +2% | 678.21 | 48.36 |
| 12/21 | 1,013 | 1,032 | 974 | 994 | -2.26% | 361,800 | 417億2032万 | -0.4% | 662.22 | 47.22 |
| 12/20 | 964 | 1,019 | 960 | 1,017 | +7.79% | 305,600 | 426億8568万 | +2.01% | 677.54 | 48.31 |
| 12/19 | 909 | 947 | 897 | 944 | +2.78% | 221,400 | 396億73万 | -5.18% | 628.57 | 44.82 |
| 12/18 | 899 | 939 | 895 | 918 | +1.77% | 226,000 | 385億3044万 | -7.74% | 611.59 | 43.61 |
| 12/15 | 898 | 917 | 857 | 902 | 0% | 576,400 | 378億5888万 | -9.44% | 600.93 | 42.85 |
| 12/14 | 969 | 972 | 893 | 902 | -8.1% | 1,073,000 | 378億5888万 | -9.8% | 600.93 | 42.85 |
| 12/13 | 998 | 1,006 | 976 | 982 | -2.14% | 304,200 | 411億9567万 | -2.05% | 653.89 | 46.63 |
| 12/12 | 1,010 | 1,030 | 1,003 | 1,003 | -1.28% | 124,000 | 420億9807万 | -0.1% | 668.21 | 47.65 |
| 12/11 | 1,026 | 1,038 | 1,015 | 1,016 | -0.2% | 85,200 | 426億4371万 | +0.99% | 676.88 | 48.27 |
| 12/08 | 1,039 | 1,043 | 1,010 | 1,018 | -3.74% | 263,200 | 427億2765万 | +1.5% | 678.21 | 48.36 |
| 12/07 | 1,071 | 1,071 | 1,027 | 1,058 | -0.05% | 159,000 | 443億8555万 | +5.96% | 704.52 | 50.24 |
| 12/06 | 1,034 | 1,090 | 1,034 | 1,058 | +5.54% | 424,000 | 444億654万 | +6.44% | 704.86 | 50.26 |
| 12/05 | 1,012 | 1,015 | 995 | 1,003 | -0.99% | 132,800 | 420億7709万 | +1.37% | 667.88 | 47.62 |
| 12/04 | 1,000 | 1,022 | 999 | 1,013 | +1.35% | 122,200 | 424億9681万 | +2.69% | 674.54 | 48.1 |
| 12/01 | 1,032 | 1,033 | 999 | 999 | -3.2% | 156,600 | 419億3018万 | +1.83% | 665.55 | 47.46 |
| 11/30 | 1,013 | 1,042 | 1,000 | 1,032 | +2.58% | 236,200 | 433億1526万 | +5.63% | 687.53 | 48.25 |
| 11/29 | 990 | 1,018 | 985 | 1,006 | +1.62% | 113,000 | 422億2399万 | +3.71% | 670.21 | 47.04 |
| 11/28 | 995 | 1,009 | 984 | 990 | -1% | 139,400 | 415億5243万 | +2.91% | 659.55 | 46.29 |
| 11/27 | 1,005 | 1,021 | 995 | 1,000 | -2.44% | 181,400 | 419億7216万 | +4.71% | 666.22 | 46.75 |
| 11/24 | 1,057 | 1,063 | 1,023 | 1,025 | -2.38% | 162,600 | 430億2146万 | +8.47% | 682.87 | 47.92 |
| 11/22 | 1,025 | 1,052 | 1,020 | 1,050 | +2.44% | 169,400 | 440億7076万 | +12.18% | 699.53 | 49.09 |
| 11/21 | 1,000 | 1,030 | 1,000 | 1,025 | +2.5% | 140,400 | 430億2146万 | +10.45% | 682.87 | 47.92 |
| 11/20 | 1,006 | 1,013 | 992 | 1,000 | +1.47% | 163,200 | 419億7216万 | +8.81% | 666.22 | 46.75 |
| 11/17 | 987 | 1,006 | 971 | 986 | -1.65% | 185,200 | 413億6356万 | +8.65% | 656.56 | 46.08 |
| 11/16 | 1,002 | 1,013 | 987 | 1,002 | +2.04% | 170,400 | 420億5610万 | +11.58% | 667.55 | 46.85 |
| 11/15 | 975 | 1,005 | 963 | 982 | +2.88% | 272,800 | 412億1666万 | +10.59% | 654.22 | 45.91 |
| 11/14 | 965 | 1,007 | 951 | 955 | -1.04% | 204,400 | 400億6242万 | +8.59% | 635.9 | 44.63 |
| 11/13 | 936 | 972 | 936 | 965 | +2.39% | 85,600 | 404億8214万 | +10.86% | 642.57 | 45.09 |
| 11/10 | 965 | 979 | 931 | 942 | -3.98% | 161,600 | 395億3777万 | +9.41% | 627.58 | 44.04 |
| 11/09 | 963 | 997 | 951 | 981 | +1.66% | 154,200 | 411億7468万 | +15.14% | 653.56 | 45.87 |
| 11/08 | 1,062 | 1,068 | 957 | 965 | -7.21% | 560,000 | 405億313万 | +14.74% | 642.9 | 45.12 |
| 11/07 | 1,068 | 1,075 | 1,002 | 1,040 | -1.33% | 343,200 | 436億5104万 | +25% | 692.86 | 48.62 |
| 11/06 | 965 | 1,092 | 957 | 1,054 | +14.5% | 939,800 | 442億3865万 | +28.38% | 702.19 | 49.28 |
| 11/02 | 929 | 929 | 903 | 921 | +0.82% | 132,400 | 386億3537万 | +13.78% | 613.25 | 43.04 |
| 11/01 | 943 | 949 | 891 | 913 | -4.05% | 227,800 | 383億2058万 | +13.84% | 608.26 | 42.69 |
| 10/31 | 940 | 960 | 905 | 952 | +1.49% | 164,800 | 399億3651万 | +19.54% | 633.9 | 44.49 |
| 10/30 | 947 | 967 | 916 | 938 | +2.57% | 210,800 | 393億4890万 | +18.67% | 624.58 | 43.83 |
| 10/27 | 895 | 927 | 876 | 914 | +2.18% | 216,000 | 383億6255万 | +16.73% | 608.92 | 42.73 |
| 10/26 | 875 | 900 | 859 | 895 | 0% | 213,200 | 375億4409万 | +15.12% | 595.93 | 41.82 |
| 10/25 | 856 | 908 | 856 | 895 | +4.31% | 356,800 | 375億4409万 | +15.87% | 595.93 | 41.82 |
| 10/24 | 825 | 858 | 797 | 858 | +5.93% | 379,400 | 359億9112万 | +11.65% | 571.28 | 40.09 |
| 10/23 | 802 | 823 | 796 | 810 | +0.31% | 282,400 | 339億7646万 | +5.82% | 539.3 | 37.85 |
| 10/20 | 736 | 812 | 734 | 807 | +7.24% | 317,200 | 338億7153万 | +5.49% | 537.64 | 37.73 |
| 10/19 | 785 | 788 | 739 | 753 | -7.44% | 408,400 | 315億8405万 | -1.51% | 501.33 | 35.18 |
| 10/18 | 810 | 816 | 773 | 813 | -3.62% | 451,800 | 341億2336万 | +6.14% | 541.63 | 38.01 |
| 10/17 | 803 | 865 | 802 | 844 | +6.84% | 494,400 | 354億351万 | +10.41% | 561.95 | 39.44 |
| 10/16 | 731 | 815 | 716 | 790 | +10.27% | 612,800 | 331億3702万 | +3.61% | 525.98 | 36.91 |
| 10/13 | 757 | 757 | 716 | 716 | -6.1% | 431,800 | 300億5206万 | -5.91% | 477.01 | 33.48 |
| 10/12 | 762 | 769 | 749 | 763 | +1.33% | 88,200 | 320億377万 | -0.07% | 507.99 | 35.65 |
| 10/11 | 753 | 763 | 747 | 753 | +0.27% | 74,400 | 315億8405万 | -1.63% | 501.33 | 35.18 |
| 10/10 | 742 | 758 | 740 | 751 | +2.74% | 82,200 | 315億10万 | -1.9% | 500 | 35.09 |
| 10/06 | 737 | 742 | 715 | 731 | -0.88% | 95,200 | 306億6066万 | -4.38% | 486.67 | 34.15 |
| 10/05 | 702 | 737 | 702 | 737 | +5.14% | 68,600 | 309億3348万 | -3.53% | 491 | 34.46 |
| 10/04 | 700 | 719 | 695 | 701 | -2.71% | 121,600 | 294億2248万 | -8.13% | 467.02 | 32.77 |
