株価チャート
2023/10/24～2024/03/26
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 |
| 03/26 | 3,750 | 3,790 | 3,750 | 3,790 | -0.13% | 900 | 178億1300万 | -0.89% | 11.76 | 0.75 |
| 03/25 | 3,760 | 3,795 | 3,760 | 3,795 | +0.93% | 800 | 178億3650万 | -0.86% | 11.78 | 0.75 |
| 03/22 | 3,780 | 3,785 | 3,750 | 3,760 | -0.79% | 500 | 176億7200万 | -1.88% | 11.67 | 0.75 |
| 03/21 | 3,790 | 3,790 | 3,790 | 3,790 | +0.8% | 200 | 178億1300万 | -1.28% | 11.76 | 0.75 |
| 03/19 | 3,760 | 3,760 | 3,760 | 3,760 | 0% | 100 | 176億7200万 | -2.16% | 11.67 | 0.75 |
| 03/18 | 3,755 | 3,790 | 3,755 | 3,760 | -0.66% | 500 | 176億7200万 | -2.29% | 11.67 | 0.75 |
| 03/15 | 3,750 | 3,785 | 3,750 | 3,785 | 0% | 1,000 | 177億8950万 | -1.74% | 11.75 | 0.75 |
| 03/14 | 3,785 | 3,785 | 3,775 | 3,785 | 0% | 800 | 177億8950万 | -1.84% | 11.75 | 0.75 |
| 03/13 | 3,795 | 3,795 | 3,785 | 3,785 | -0.26% | 200 | 177億8950万 | -1.92% | 11.75 | 0.75 |
| 03/12 | 3,765 | 3,795 | 3,765 | 3,795 | +1.34% | 400 | 178億3650万 | -1.71% | 11.78 | 0.75 |
| 03/11 | 3,760 | 3,760 | 3,745 | 3,745 | -0.79% | 300 | 176億150万 | -2.98% | 11.62 | 0.74 |
| 03/08 | 3,670 | 3,840 | 3,670 | 3,775 | +2.86% | 1,400 | 177億4250万 | -2.18% | 11.71 | 0.75 |
| 03/07 | 3,765 | 3,765 | 3,600 | 3,670 | -2.26% | 1,300 | 172億4900万 | -4.85% | 11.39 | 0.73 |
| 03/06 | 3,850 | 3,850 | 3,730 | 3,755 | -2.47% | 2,000 | 176億4850万 | -2.69% | 11.65 | 0.75 |
| 03/05 | 3,880 | 3,880 | 3,840 | 3,850 | -0.77% | 400 | 180億9500万 | -0.18% | 11.95 | 0.76 |
| 03/04 | 3,895 | 3,895 | 3,840 | 3,880 | -0.51% | 500 | 182億3600万 | +0.86% | 12.04 | 0.77 |
| 03/01 | 3,890 | 3,900 | 3,880 | 3,900 | 0% | 1,500 | 183億3000万 | +1.75% | 12.1 | 0.77 |
| 02/29 | 3,880 | 3,900 | 3,870 | 3,900 | +0.13% | 600 | 183億3000万 | +2.15% | 12.1 | 0.77 |
| 02/28 | 3,895 | 3,895 | 3,895 | 3,895 | -0.76% | 100 | 183億650万 | +2.39% | 12.09 | 0.77 |
| 02/27 | 3,920 | 3,925 | 3,920 | 3,925 | +0.38% | 200 | 184億4750万 | +3.59% | 12.18 | 0.78 |
| 02/26 | 3,905 | 3,910 | 3,875 | 3,910 | +0.13% | 800 | 183億7700万 | +3.63% | 12.13 | 0.78 |
| 02/22 | 3,870 | 3,910 | 3,870 | 3,905 | -0.13% | 1,900 | 183億5350万 | +3.91% | 12.12 | 0.78 |
| 02/21 | 3,820 | 3,910 | 3,820 | 3,910 | +1.16% | 1,400 | 183億7700万 | +4.49% | 12.13 | 0.78 |
| 02/20 | 3,900 | 3,900 | 3,845 | 3,865 | -1.02% | 900 | 181億6550万 | +3.76% | 11.99 | 0.77 |
| 02/19 | 3,855 | 3,910 | 3,840 | 3,905 | 0% | 2,000 | 183億5350万 | +5.2% | 12.12 | 0.78 |
| 02/16 | 3,900 | 3,905 | 3,865 | 3,905 | +0.26% | 1,600 | 183億5350万 | +5.63% | 12.12 | 0.78 |
| 02/15 | 3,905 | 3,905 | 3,895 | 3,895 | -0.51% | 1,500 | 183億650万 | +5.78% | 12.09 | 0.77 |
| 02/14 | 3,900 | 3,915 | 3,875 | 3,915 | +0.26% | 2,700 | 184億50万 | +6.79% | 12.15 | 0.78 |
| 02/13 | 3,885 | 3,910 | 3,865 | 3,905 | +0.51% | 3,100 | 183億5350万 | +7.02% | 12.12 | 0.78 |
| 02/09 | 3,865 | 3,930 | 3,865 | 3,885 | +1.04% | 3,100 | 182億5950万 | +7.05% | 12.06 | 0.77 |
| 02/08 | 3,895 | 3,945 | 3,845 | 3,845 | -1.28% | 2,800 | 180億7150万 | +6.45% | 11.93 | 0.76 |
| 02/07 | 3,850 | 3,895 | 3,850 | 3,895 | +1.04% | 3,200 | 183億650万 | +8.38% | 12.09 | 0.77 |
| 02/06 | 3,830 | 3,860 | 3,830 | 3,855 | +0.65% | 2,300 | 181億1850万 | +7.98% | 11.96 | 0.77 |
| 02/05 | 3,800 | 3,870 | 3,750 | 3,830 | +1.59% | 2,600 | 180億100万 | +7.98% | 11.89 | 0.76 |
| 02/02 | 3,720 | 3,780 | 3,720 | 3,770 | +0.94% | 2,500 | 177億1900万 | +6.98% | 11.7 | 0.75 |
| 02/01 | 3,720 | 3,740 | 3,715 | 3,735 | +0.13% | 900 | 175億5450万 | +6.59% | 11.59 | 0.74 |
| 01/31 | 3,740 | 3,740 | 3,715 | 3,730 | +0.27% | 1,400 | 175億3100万 | +7% | 11.58 | 0.74 |
| 01/30 | 3,670 | 3,720 | 3,655 | 3,720 | +0.54% | 3,000 | 174億8400万 | +7.27% | 11.54 | 0.74 |
| 01/29 | 3,600 | 3,720 | 3,575 | 3,700 | +3.06% | 5,500 | 173億9000万 | +7.25% | 11.48 | 0.73 |
| 01/26 | 3,550 | 3,595 | 3,550 | 3,590 | +1.41% | 2,800 | 168億7300万 | +4.57% | 11.14 | 0.71 |
| 01/25 | 3,535 | 3,555 | 3,500 | 3,540 | +0.28% | 2,600 | 166億3800万 | +3.57% | 10.99 | 0.7 |
| 01/24 | 3,530 | 3,550 | 3,530 | 3,530 | -0.56% | 1,900 | 165億9100万 | +3.7% | 10.95 | 0.7 |
| 01/23 | 3,500 | 3,550 | 3,500 | 3,550 | +1.28% | 2,400 | 166億8500万 | +4.75% | 11.02 | 0.7 |
| 01/22 | 3,500 | 3,525 | 3,500 | 3,505 | -0.71% | 1,800 | 164億7350万 | +3.85% | 10.88 | 0.7 |
| 01/19 | 3,525 | 3,530 | 3,525 | 3,530 | 0% | 400 | 165億9100万 | +5% | 10.95 | 0.7 |
| 01/18 | 3,485 | 3,530 | 3,485 | 3,530 | +0.43% | 1,000 | 165億9100万 | +5.37% | 10.95 | 0.7 |
| 01/17 | 3,475 | 3,515 | 3,475 | 3,515 | +0.86% | 700 | 165億2050万 | +5.43% | 10.91 | 0.7 |
| 01/16 | 3,520 | 3,520 | 3,480 | 3,485 | -1.27% | 500 | 163億7950万 | +4.91% | 10.81 | 0.69 |
| 01/15 | 3,530 | 3,530 | 3,500 | 3,530 | -0.14% | 1,500 | 165億9100万 | +6.61% | 10.95 | 0.7 |
| 01/12 | 3,540 | 3,550 | 3,515 | 3,535 | -0.14% | 1,900 | 166億1450万 | +7.25% | 10.97 | 0.7 |
| 01/11 | 3,500 | 3,550 | 3,500 | 3,540 | +1.29% | 1,800 | 166億3800万 | +7.86% | 10.99 | 0.7 |
| 01/10 | 3,480 | 3,520 | 3,470 | 3,495 | +0.43% | 2,000 | 164億2650万 | +6.91% | 10.85 | 0.69 |
| 01/09 | 3,440 | 3,490 | 3,430 | 3,480 | +2.05% | 3,100 | 163億5600万 | +6.85% | 10.8 | 0.69 |
| 01/05 | 3,445 | 3,445 | 3,400 | 3,410 | -1.02% | 1,100 | 160億2700万 | +5.05% | 10.58 | 0.68 |
| 01/04 | 3,400 | 3,490 | 3,400 | 3,445 | +1.32% | 1,800 | 161億9150万 | +6.39% | 10.69 | 0.68 |
| 2023 |
| 12/29 | 3,295 | 3,400 | 3,295 | 3,400 | +3.19% | 3,500 | 159億8000万 | +5.36% | 10.55 | 0.69 |
| 12/28 | 3,265 | 3,350 | 3,260 | 3,295 | +0.61% | 1,400 | 154億8650万 | +2.39% | 10.23 | 0.67 |
| 12/27 | 3,275 | 3,275 | 3,275 | 3,275 | +0.15% | 200 | 153億9250万 | +1.96% | 10.16 | 0.66 |
| 12/26 | 3,270 | 3,270 | 3,270 | 3,270 | 0% | 400 | 153億6900万 | +1.96% | 10.15 | 0.66 |
| 12/25 | 3,275 | 3,310 | 3,270 | 3,270 | -0.61% | 1,500 | 153億6900万 | +2.09% | 10.15 | 0.66 |
| 12/22 | 3,290 | 3,330 | 3,285 | 3,290 | +0.3% | 1,600 | 154億6300万 | +2.84% | 10.21 | 0.67 |
| 12/21 | 3,260 | 3,280 | 3,260 | 3,280 | +0.61% | 500 | 154億1600万 | +2.66% | 10.18 | 0.66 |
| 12/20 | 3,260 | 3,280 | 3,245 | 3,260 | -0.76% | 600 | 153億2200万 | +2.16% | 10.12 | 0.66 |
| 12/19 | 3,215 | 3,285 | 3,200 | 3,285 | +2.18% | 2,800 | 154億3950万 | +3.04% | 10.19 | 0.67 |
| 12/18 | 3,220 | 3,220 | 3,190 | 3,215 | +0.94% | 1,800 | 151億1050万 | +1.04% | 9.98 | 0.65 |
| 12/15 | 3,185 | 3,190 | 3,155 | 3,185 | +0.95% | 1,100 | 149億6950万 | +0.22% | 9.88 | 0.64 |
| 12/14 | 3,205 | 3,210 | 3,135 | 3,155 | -1.56% | 2,300 | 148億2850万 | -0.63% | 9.79 | 0.64 |
| 12/13 | 3,210 | 3,210 | 3,180 | 3,205 | +0.79% | 500 | 150億6350万 | +1.01% | 9.95 | 0.65 |
| 12/12 | 3,215 | 3,220 | 3,170 | 3,180 | -1.09% | 2,800 | 149億4600万 | +0.32% | 9.87 | 0.64 |
| 12/11 | 3,160 | 3,215 | 3,160 | 3,215 | +2.23% | 700 | 151億1050万 | +1.52% | 9.98 | 0.65 |
| 12/08 | 3,210 | 3,220 | 3,145 | 3,145 | -2.18% | 1,800 | 147億8150万 | -0.54% | 9.76 | 0.64 |
| 12/07 | 3,190 | 3,215 | 3,180 | 3,215 | +0.78% | 1,000 | 151億1050万 | +1.71% | 9.98 | 0.65 |
| 12/06 | 3,170 | 3,190 | 3,170 | 3,190 | +0.79% | 500 | 149億9300万 | +1.05% | 9.9 | 0.65 |
| 12/05 | 3,175 | 3,175 | 3,165 | 3,165 | -0.47% | 200 | 148億7550万 | +0.35% | 9.82 | 0.64 |
| 12/04 | 3,215 | 3,215 | 3,175 | 3,180 | -1.09% | 600 | 149億4600万 | +0.86% | 9.87 | 0.64 |
| 12/01 | 3,195 | 3,215 | 3,180 | 3,215 | +0.16% | 2,000 | 151億1050万 | +2.03% | 9.98 | 0.65 |
| 11/30 | 3,200 | 3,210 | 3,165 | 3,210 | +0.31% | 1,000 | 150億8700万 | +1.97% | 9.96 | 0.65 |
| 11/29 | 3,200 | 3,200 | 3,170 | 3,200 | +0.16% | 700 | 150億4000万 | +1.75% | 9.93 | 0.65 |
| 11/28 | 3,165 | 3,195 | 3,165 | 3,195 | +0.47% | 300 | 150億1650万 | +1.69% | 9.91 | 0.65 |
| 11/27 | 3,205 | 3,205 | 3,175 | 3,180 | +0.47% | 700 | 149億4600万 | +1.21% | 9.87 | 0.64 |
| 11/24 | 3,155 | 3,210 | 3,155 | 3,165 | +0.32% | 1,800 | 148億7550万 | +0.73% | 9.82 | 0.64 |
| 11/22 | 3,155 | 3,155 | 3,155 | 3,155 | 0% | 100 | 148億2850万 | +0.41% | 9.79 | 0.64 |
| 11/21 | 3,145 | 3,155 | 3,145 | 3,155 | -0.32% | 200 | 148億2850万 | +0.38% | 9.79 | 0.64 |
| 11/20 | 3,155 | 3,200 | 3,155 | 3,165 | -0.31% | 1,100 | 148億7550万 | +0.67% | 9.82 | 0.64 |
| 11/17 | 3,165 | 3,180 | 3,120 | 3,175 | 0% | 1,000 | 149億2250万 | +1.02% | 9.85 | 0.64 |
| 11/16 | 3,185 | 3,185 | 3,140 | 3,175 | -0.31% | 600 | 149億2250万 | +0.99% | 9.85 | 0.64 |
| 11/15 | 3,200 | 3,200 | 3,155 | 3,185 | -0.47% | 2,400 | 149億6950万 | +1.34% | 9.88 | 0.64 |
| 11/14 | 3,160 | 3,210 | 3,155 | 3,200 | +2.73% | 1,300 | 150億4000万 | +1.88% | 9.93 | 0.65 |
| 11/13 | 3,130 | 3,130 | 3,100 | 3,115 | -0.48% | 700 | 146億4050万 | -0.7% | 9.67 | 0.63 |
| 11/10 | 3,145 | 3,150 | 3,130 | 3,130 | +1.13% | 500 | 147億1100万 | -0.32% | 9.71 | 0.63 |
| 11/09 | 3,130 | 3,130 | 3,095 | 3,095 | -0.8% | 300 | 145億4650万 | -1.56% | 9.6 | 0.63 |
| 11/07 | 3,110 | 3,120 | 3,110 | 3,120 | 0% | 300 | 146億6400万 | -0.98% | 9.68 | 0.63 |
| 11/06 | 3,110 | 3,140 | 3,110 | 3,120 | +0.32% | 1,200 | 146億6400万 | -1.2% | 9.68 | 0.63 |
| 11/02 | 3,110 | 3,110 | 3,095 | 3,110 | +0.48% | 600 | 146億1700万 | -1.71% | 9.65 | 0.63 |
| 11/01 | 3,110 | 3,115 | 3,095 | 3,095 | -0.32% | 900 | 145億4650万 | -2.4% | 9.6 | 0.63 |
| 10/31 | 3,105 | 3,105 | 3,105 | 3,105 | -0.8% | 200 | 145億9350万 | -2.27% | 9.64 | 0.63 |
| 10/30 | 3,135 | 3,135 | 3,110 | 3,130 | +0.32% | 300 | 147億1100万 | -1.7% | 9.71 | 0.63 |
| 10/26 | 3,110 | 3,130 | 3,105 | 3,120 | -0.32% | 600 | 146億6400万 | -2.19% | 9.68 | 0.63 |
| 10/25 | 3,160 | 3,160 | 3,130 | 3,130 | 0% | 500 | 147億1100万 | -2.1% | 9.71 | 0.63 |
| 10/24 | 3,135 | 3,185 | 3,115 | 3,130 | -0.16% | 700 | 147億1100万 | -2.28% | 9.71 | 0.63 |
