株価チャート
2023/11/08～2024/04/05
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 |
| 04/05 | 1,634 | 1,654 | 1,621 | 1,636 | -0.97% | 97,000 | 824億5440万 | -2.33% | 9.17 | 0.86 |
| 04/04 | 1,657 | 1,665 | 1,646 | 1,652 | -0.3% | 110,500 | 832億6080万 | -1.37% | 9.26 | 0.87 |
| 04/03 | 1,645 | 1,673 | 1,638 | 1,657 | +0.06% | 93,900 | 835億1280万 | -1.07% | 9.29 | 0.88 |
| 04/02 | 1,672 | 1,676 | 1,642 | 1,656 | -0.96% | 119,500 | 834億6240万 | -1.13% | 9.28 | 0.88 |
| 04/01 | 1,743 | 1,743 | 1,669 | 1,672 | -3.18% | 132,000 | 842億6880万 | -0.18% | 9.37 | 0.88 |
| 03/29 | 1,721 | 1,733 | 1,717 | 1,727 | +0.35% | 93,700 | 870億4080万 | +3.29% | 9.68 | 0.91 |
| 03/28 | 1,726 | 1,733 | 1,713 | 1,721 | -0.29% | 113,800 | 867億3840万 | +3.3% | 9.64 | 0.91 |
| 03/27 | 1,733 | 1,742 | 1,704 | 1,726 | +0.35% | 172,000 | 869億9040万 | +3.85% | 9.67 | 0.91 |
| 03/26 | 1,726 | 1,730 | 1,707 | 1,720 | -0.35% | 121,400 | 866億8800万 | +3.93% | 9.64 | 0.91 |
| 03/25 | 1,763 | 1,772 | 1,724 | 1,726 | -2.6% | 159,200 | 869億9040万 | +4.73% | 9.67 | 0.91 |
| 03/22 | 1,751 | 1,799 | 1,749 | 1,772 | +1.66% | 203,700 | 893億880万 | +7.98% | 9.93 | 0.94 |
| 03/21 | 1,750 | 1,767 | 1,738 | 1,743 | +0.81% | 156,100 | 878億4720万 | +6.67% | 9.77 | 0.92 |
| 03/19 | 1,697 | 1,742 | 1,693 | 1,729 | +1.89% | 131,700 | 871億4160万 | +6.27% | 9.69 | 0.91 |
| 03/18 | 1,700 | 1,708 | 1,682 | 1,697 | -0.41% | 181,800 | 855億2880万 | +4.88% | 9.51 | 0.9 |
| 03/15 | 1,680 | 1,705 | 1,675 | 1,704 | +1.31% | 189,200 | 858億8160万 | +5.77% | 9.55 | 0.9 |
| 03/14 | 1,658 | 1,690 | 1,640 | 1,682 | +2.31% | 153,100 | 847億7280万 | +4.8% | 9.43 | 0.89 |
| 03/13 | 1,651 | 1,670 | 1,623 | 1,644 | +0.49% | 150,800 | 828億5760万 | +2.62% | 9.21 | 0.87 |
| 03/12 | 1,607 | 1,640 | 1,586 | 1,636 | +1.11% | 121,500 | 824億5440万 | +2.31% | 9.17 | 0.86 |
| 03/11 | 1,613 | 1,625 | 1,598 | 1,618 | -2.12% | 150,900 | 815億4720万 | +1.31% | 9.07 | 0.86 |
| 03/08 | 1,610 | 1,681 | 1,605 | 1,653 | +1.66% | 216,300 | 833億1120万 | +3.57% | 9.26 | 0.87 |
| 03/07 | 1,682 | 1,682 | 1,621 | 1,626 | -2.52% | 181,700 | 819億5040万 | +2.07% | 9.11 | 0.86 |
| 03/06 | 1,615 | 1,684 | 1,611 | 1,668 | +3.22% | 267,700 | 840億6720万 | +4.97% | 9.35 | 0.88 |
| 03/05 | 1,576 | 1,623 | 1,558 | 1,616 | +2.15% | 209,000 | 814億4640万 | +2.15% | 9.06 | 0.85 |
| 03/04 | 1,615 | 1,617 | 1,582 | 1,582 | -2.04% | 221,300 | 797億3280万 | +0.32% | 8.87 | 0.84 |
| 03/01 | 1,622 | 1,635 | 1,604 | 1,615 | -1.28% | 164,800 | 813億9600万 | +2.74% | 9.05 | 0.85 |
| 02/29 | 1,672 | 1,672 | 1,618 | 1,636 | -1.21% | 194,700 | 824億5440万 | +4.54% | 9.17 | 0.86 |
| 02/28 | 1,644 | 1,680 | 1,643 | 1,656 | +0.49% | 188,900 | 834億6240万 | +6.36% | 9.28 | 0.88 |
| 02/27 | 1,651 | 1,674 | 1,647 | 1,648 | -0.24% | 183,100 | 830億5920万 | +6.32% | 9.24 | 0.87 |
| 02/26 | 1,619 | 1,655 | 1,607 | 1,652 | +2.61% | 295,200 | 832億6080万 | +7.13% | 9.26 | 0.87 |
| 02/22 | 1,588 | 1,610 | 1,566 | 1,610 | +2.42% | 150,800 | 811億4400万 | +5.02% | 9.02 | 0.85 |
| 02/21 | 1,615 | 1,623 | 1,572 | 1,572 | -3.02% | 230,300 | 792億2880万 | +2.95% | 8.81 | 0.83 |
| 02/20 | 1,560 | 1,624 | 1,559 | 1,621 | +4.58% | 236,100 | 816億9840万 | +6.43% | 9.08 | 0.86 |
| 02/19 | 1,544 | 1,555 | 1,532 | 1,550 | +0.06% | 111,600 | 781億2000万 | +2.18% | 8.69 | 0.82 |
| 02/16 | 1,548 | 1,567 | 1,514 | 1,549 | +0.06% | 236,600 | 780億6960万 | +2.24% | 8.68 | 0.82 |
| 02/15 | 1,549 | 1,578 | 1,521 | 1,548 | -2.58% | 363,200 | 780億1920万 | +2.38% | 8.68 | 0.82 |
| 02/14 | 1,535 | 1,610 | 1,510 | 1,589 | +1.47% | 620,700 | 800億8560万 | +5.23% | 8.9 | 0.84 |
| 02/13 | 1,541 | 1,566 | 1,534 | 1,566 | +3.16% | 220,600 | 789億2640万 | +3.98% | 8.78 | 0.83 |
| 02/09 | 1,515 | 1,527 | 1,498 | 1,518 | +0.46% | 110,900 | 765億720万 | +1.13% | 8.51 | 0.8 |
| 02/08 | 1,540 | 1,546 | 1,499 | 1,511 | -3.2% | 294,400 | 761億5440万 | +0.8% | 8.47 | 0.8 |
| 02/07 | 1,581 | 1,590 | 1,560 | 1,561 | -2.01% | 225,400 | 786億7440万 | +4.28% | 8.75 | 0.83 |
| 02/06 | 1,590 | 1,616 | 1,588 | 1,593 | +0.44% | 142,500 | 802億8720万 | +6.77% | 8.93 | 0.84 |
| 02/05 | 1,600 | 1,601 | 1,583 | 1,586 | +0.32% | 127,400 | 799億3440万 | +6.66% | 8.89 | 0.84 |
| 02/02 | 1,586 | 1,587 | 1,557 | 1,581 | -0.25% | 150,800 | 796億8240万 | +6.82% | 8.86 | 0.84 |
| 02/01 | 1,568 | 1,593 | 1,547 | 1,585 | +0.57% | 223,900 | 798億8400万 | +7.6% | 8.88 | 0.84 |
| 01/31 | 1,530 | 1,577 | 1,521 | 1,576 | +2.47% | 257,200 | 794億3040万 | +7.43% | 8.83 | 0.83 |
| 01/30 | 1,505 | 1,545 | 1,503 | 1,538 | +2.4% | 224,800 | 775億1520万 | +5.27% | 8.62 | 0.81 |
| 01/29 | 1,486 | 1,503 | 1,482 | 1,502 | +1.83% | 134,300 | 757億80万 | +3.16% | 8.42 | 0.79 |
| 01/26 | 1,461 | 1,497 | 1,448 | 1,475 | +0.96% | 280,600 | 743億4000万 | +1.51% | 8.27 | 0.78 |
| 01/25 | 1,444 | 1,465 | 1,438 | 1,461 | +1.32% | 190,900 | 736億3440万 | +0.69% | 8.19 | 0.77 |
| 01/24 | 1,451 | 1,459 | 1,435 | 1,442 | -0.35% | 125,400 | 726億7680万 | -0.55% | 8.08 | 0.76 |
| 01/23 | 1,469 | 1,469 | 1,441 | 1,447 | -1.16% | 156,100 | 729億2880万 | -0.07% | 8.11 | 0.77 |
| 01/22 | 1,473 | 1,475 | 1,456 | 1,464 | +0.9% | 105,400 | 737億8560万 | +1.1% | 8.2 | 0.77 |
| 01/19 | 1,450 | 1,459 | 1,438 | 1,451 | +0.97% | 197,800 | 731億3040万 | +0.28% | 8.13 | 0.77 |
| 01/18 | 1,439 | 1,446 | 1,429 | 1,437 | -0.35% | 118,500 | 724億2480万 | -0.76% | 8.05 | 0.76 |
| 01/17 | 1,472 | 1,485 | 1,442 | 1,442 | -2.24% | 150,600 | 726億7680万 | -0.48% | 8.08 | 0.76 |
| 01/16 | 1,486 | 1,503 | 1,475 | 1,475 | -0.81% | 139,600 | 743億4000万 | +1.72% | 8.27 | 0.78 |
| 01/15 | 1,471 | 1,487 | 1,468 | 1,487 | +0.13% | 178,300 | 749億4480万 | +2.48% | 8.33 | 0.79 |
| 01/12 | 1,500 | 1,500 | 1,462 | 1,485 | -0.34% | 177,100 | 748億4400万 | +2.34% | 8.32 | 0.79 |
| 01/11 | 1,505 | 1,506 | 1,477 | 1,490 | -0.2% | 139,100 | 750億9600万 | +2.62% | 8.35 | 0.79 |
| 01/10 | 1,483 | 1,498 | 1,477 | 1,493 | +1.29% | 154,900 | 752億4720万 | +2.75% | 8.37 | 0.79 |
| 01/09 | 1,470 | 1,480 | 1,459 | 1,474 | +1.24% | 188,600 | 742億8960万 | +1.38% | 8.26 | 0.78 |
| 01/05 | 1,461 | 1,470 | 1,454 | 1,456 | -0.34% | 115,900 | 733億8240万 | +0.07% | 8.16 | 0.77 |
| 01/04 | 1,450 | 1,464 | 1,423 | 1,461 | -0.14% | 141,100 | 736億3440万 | +0.14% | 8.19 | 0.77 |
| 2023 |
| 12/29 | 1,456 | 1,479 | 1,444 | 1,463 | +1.11% | 198,000 | 737億3520万 | +0.07% | 8.41 | 0.77 |
| 12/28 | 1,422 | 1,449 | 1,413 | 1,447 | -0.34% | 488,400 | 729億2880万 | -1.23% | 8.32 | 0.76 |
| 12/27 | 1,443 | 1,452 | 1,434 | 1,452 | +2.25% | 685,500 | 731億8080万 | -1.09% | 8.35 | 0.77 |
| 12/26 | 1,410 | 1,426 | 1,407 | 1,420 | +0.5% | 269,000 | 715億6800万 | -3.47% | 8.17 | 0.75 |
| 12/25 | 1,413 | 1,420 | 1,404 | 1,413 | 0% | 461,300 | 712億1520万 | -4.07% | 8.13 | 0.75 |
| 12/22 | 1,420 | 1,425 | 1,405 | 1,413 | -1.12% | 414,700 | 712億1520万 | -4.27% | 8.13 | 0.75 |
| 12/21 | 1,424 | 1,443 | 1,420 | 1,429 | -0.07% | 367,800 | 720億2160万 | -3.58% | 8.22 | 0.76 |
| 12/20 | 1,427 | 1,449 | 1,426 | 1,430 | +0.35% | 274,300 | 720億7200万 | -3.83% | 8.22 | 0.76 |
| 12/19 | 1,429 | 1,439 | 1,410 | 1,425 | +0.14% | 325,900 | 718億2000万 | -4.36% | 8.2 | 0.75 |
| 12/18 | 1,410 | 1,428 | 1,394 | 1,423 | -0.77% | 312,800 | 717億1920万 | -4.56% | 8.18 | 0.75 |
| 12/15 | 1,430 | 1,438 | 1,415 | 1,434 | +2.36% | 399,500 | 722億7360万 | -3.89% | 8.25 | 0.76 |
| 12/14 | 1,426 | 1,435 | 1,396 | 1,401 | -2.71% | 323,400 | 706億1040万 | -6.1% | 8.06 | 0.74 |
| 12/13 | 1,439 | 1,448 | 1,428 | 1,440 | +0.28% | 303,800 | 725億7600万 | -3.49% | 8.28 | 0.76 |
| 12/12 | 1,484 | 1,484 | 1,432 | 1,436 | -2.38% | 250,400 | 723億7440万 | -3.75% | 8.26 | 0.76 |
| 12/11 | 1,485 | 1,498 | 1,464 | 1,471 | +1.1% | 234,500 | 741億3840万 | -1.41% | 8.46 | 0.78 |
| 12/08 | 1,470 | 1,481 | 1,446 | 1,455 | -1.89% | 271,000 | 733億3200万 | -2.35% | 8.37 | 0.77 |
| 12/07 | 1,490 | 1,504 | 1,483 | 1,483 | -1.07% | 196,200 | 747億4320万 | -0.34% | 8.53 | 0.78 |
| 12/06 | 1,495 | 1,500 | 1,484 | 1,499 | +0.74% | 147,900 | 755億4960万 | +0.94% | 8.62 | 0.79 |
| 12/05 | 1,506 | 1,521 | 1,487 | 1,488 | -1.78% | 243,500 | 749億9520万 | +0.54% | 8.56 | 0.79 |
| 12/04 | 1,532 | 1,545 | 1,509 | 1,515 | +0.6% | 189,100 | 763億5600万 | +2.64% | 8.71 | 0.8 |
| 12/01 | 1,516 | 1,516 | 1,498 | 1,506 | -0.79% | 139,300 | 759億240万 | +2.45% | 8.66 | 0.8 |
| 11/30 | 1,500 | 1,525 | 1,494 | 1,518 | +0.73% | 185,400 | 765億720万 | +3.55% | 8.73 | 0.8 |
| 11/29 | 1,528 | 1,528 | 1,501 | 1,507 | -2.59% | 205,300 | 759億5280万 | +3.22% | 8.67 | 0.8 |
| 11/28 | 1,560 | 1,565 | 1,527 | 1,547 | +0.98% | 175,600 | 779億6880万 | +6.25% | 8.9 | 0.82 |
| 11/27 | 1,550 | 1,552 | 1,525 | 1,532 | -1.16% | 118,800 | 772億1280万 | +5.51% | 8.81 | 0.81 |
| 11/24 | 1,540 | 1,564 | 1,536 | 1,550 | +1.97% | 155,300 | 781億2000万 | +7.04% | 8.91 | 0.82 |
| 11/22 | 1,500 | 1,541 | 1,495 | 1,520 | +0.46% | 156,000 | 766億800万 | +5.19% | 8.74 | 0.8 |
| 11/21 | 1,480 | 1,514 | 1,480 | 1,513 | +2.72% | 198,400 | 762億5520万 | +4.92% | 8.7 | 0.8 |
| 11/20 | 1,514 | 1,526 | 1,473 | 1,473 | -1.6% | 184,100 | 742億3920万 | +2.36% | 8.47 | 0.78 |
| 11/17 | 1,557 | 1,562 | 1,493 | 1,497 | -4.59% | 261,900 | 754億4880万 | +4.1% | 8.61 | 0.79 |
| 11/16 | 1,541 | 1,579 | 1,535 | 1,569 | +2.35% | 298,600 | 790億7760万 | +9.11% | 9.02 | 0.83 |
| 11/15 | 1,533 | 1,565 | 1,527 | 1,533 | +1.52% | 369,400 | 772億6320万 | +7.05% | 8.82 | 0.81 |
| 11/14 | 1,478 | 1,516 | 1,439 | 1,510 | +3.99% | 375,100 | 761億400万 | +5.67% | 8.68 | 0.8 |
| 11/13 | 1,475 | 1,478 | 1,415 | 1,452 | -0.27% | 658,100 | 731億8080万 | +1.97% | 8.35 | 0.77 |
| 11/10 | 1,425 | 1,459 | 1,419 | 1,456 | +1.75% | 97,200 | 733億8240万 | +2.39% | 8.37 | 0.77 |
| 11/09 | 1,420 | 1,439 | 1,413 | 1,431 | +1.92% | 103,400 | 721億2240万 | +0.85% | 8.23 | 0.76 |
| 11/08 | 1,431 | 1,441 | 1,403 | 1,404 | -1.61% | 213,600 | 707億6160万 | -1.06% | 8.07 | 0.74 |
