株価チャート
2023/01/06～2024/11/29
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 |
| 11/29 | 3,650 | 3,730 | 3,285 | 3,335 | -8% | 1,925,500 | 569億4992万 | +3.06% | 14.43 | 1.48 |
| 11/22 | 3,650 | 3,800 | 3,560 | 3,625 | -2.42% | 1,397,100 | 619億209万 | +12.58% | 15.69 | 1.61 |
| 11/15 | 3,635 | 3,785 | 3,475 | 3,715 | +11.39% | 3,555,100 | 634億3897万 | +16.06% | 16.07 | 1.65 |
| 11/08 | 2,875 | 3,340 | 2,858 | 3,335 | +17.02% | 1,701,800 | 569億4992万 | +4.91% | 14.43 | 1.48 |
| 11/01 | 2,907 | 3,045 | 2,850 | 2,850 | -2.13% | 1,178,300 | 486億6785万 | -10.01% | 12.33 | 1.26 |
| 10/25 | 3,115 | 3,180 | 2,911 | 2,912 | -6.37% | 1,224,300 | 497億2659万 | -7.85% | 12.6 | 1.29 |
| 10/18 | 3,230 | 3,295 | 3,050 | 3,110 | -2.2% | 1,268,200 | 531億772万 | -1.18% | 13.46 | 1.38 |
| 10/11 | 3,295 | 3,360 | 3,135 | 3,180 | -1.4% | 1,515,000 | 543億307万 | +1.86% | 13.76 | 1.41 |
| 10/04 | 3,280 | 3,670 | 3,205 | 3,225 | -5.29% | 3,833,900 | 550億7151万 | +4.23% | 13.95 | 1.43 |
| 09/27 | 3,160 | 3,485 | 3,125 | 3,405 | +10.19% | 2,957,300 | 581億4527万 | +10.8% | 14.73 | 1.54 |
| 09/20 | 2,774 | 3,110 | 2,672 | 3,090 | +11.75% | 1,552,100 | 527億6619万 | +1.68% | 13.37 | 1.4 |
| 09/13 | 2,519 | 2,775 | 2,486 | 2,765 | +4.97% | 1,518,600 | 472億1635万 | -8.56% | 11.96 | 1.25 |
| 09/06 | 3,050 | 3,130 | 2,612 | 2,634 | -11.49% | 1,603,000 | 449億7934万 | -12.67% | 11.39 | 1.2 |
| 08/30 | 2,899 | 3,025 | 2,768 | 2,976 | +2.55% | 1,045,800 | 508億1948万 | -1% | 12.87 | 1.35 |
| 08/23 | 3,160 | 3,160 | 2,830 | 2,902 | -8.16% | 1,672,300 | 495億5582万 | -2.94% | 12.55 | 1.32 |
| 08/16 | 2,855 | 3,160 | 2,736 | 3,160 | +6.68% | 1,794,100 | 539億6154万 | +6.33% | 13.67 | 1.43 |
| 08/09 | 2,749 | 3,105 | 2,451 | 2,962 | +0.37% | 2,236,700 | 505億8041万 | +0.78% | 12.81 | 1.34 |
| 08/02 | 3,400 | 3,500 | 2,949 | 2,951 | -11.65% | 1,336,000 | 503億9257万 | +1.27% | 12.76 | 1.34 |
| 07/26 | 3,775 | 3,780 | 3,325 | 3,340 | -11.52% | 1,366,500 | 570億3530万 | +16.34% | 14.45 | 1.52 |
| 07/19 | 3,890 | 4,155 | 3,725 | 3,775 | +0.67% | 1,837,900 | 644億6355万 | +34.39% | 16.33 | 1.71 |
| 07/12 | 3,800 | 3,930 | 3,645 | 3,750 | +1.63% | 1,333,600 | 640億3664万 | +37.31% | 16.22 | 1.7 |
| 07/05 | 3,560 | 3,905 | 3,555 | 3,690 | +3.65% | 1,539,600 | 630億1205万 | +38.98% | 15.96 | 1.67 |
| 06/28 | 3,220 | 3,595 | 3,215 | 3,560 | +11.25% | 949,900 | 607億9212万 | +37.98% | 15.4 | 1.62 |
| 06/21 | 3,420 | 3,460 | 3,180 | 3,200 | -7.65% | 925,300 | 546億4460万 | +27.54% | 13.84 | 1.45 |
| 06/14 | 2,900 | 3,470 | 2,885 | 3,465 | +18.83% | 1,510,500 | 591億6986万 | +41.31% | 14.99 | 1.57 |
| 06/07 | 3,175 | 3,200 | 2,826 | 2,916 | -7.43% | 725,200 | 497億9489万 | +22.42% | 12.61 | 1.32 |
| 05/31 | 3,115 | 3,330 | 3,035 | 3,150 | -0.47% | 745,200 | 537億9078万 | +35.08% | 13.63 | 1.43 |
| 05/24 | 3,050 | 3,255 | 3,045 | 3,165 | +4.28% | 783,300 | 540億4692万 | +39.37% | 13.69 | 1.44 |
| 05/17 | 2,975 | 3,315 | 2,945 | 3,035 | +13.37% | 2,236,400 | 518億2699万 | +36.9% | 13.13 | 1.38 |
| 05/10 | 2,586 | 2,779 | 2,586 | 2,677 | +3.76% | 724,600 | 457億1362万 | +23.76% | 11.58 | 1.22 |
| 05/02 | 2,536 | 2,617 | 2,434 | 2,580 | +3.66% | 805,200 | 440億5721万 | +21.58% | 11.16 | 1.17 |
| 04/26 | 2,517 | 2,571 | 2,445 | 2,489 | -0.04% | 639,300 | 425億325万 | +19.72% | 10.77 | 1.13 |
| 04/19 | 2,690 | 2,743 | 2,439 | 2,490 | -7.81% | 719,000 | 425億2033万 | +22.06% | 10.77 | 1.13 |
| 04/12 | 2,557 | 2,756 | 2,520 | 2,701 | +6.05% | 613,800 | 461億2346万 | +35.12% | 11.68 | 1.23 |
| 04/05 | 2,743 | 2,750 | 2,511 | 2,547 | -6.33% | 912,500 | 434億9369万 | +30.62% | 11.02 | 1.16 |
| 03/29 | 2,564 | 2,730 | 2,523 | 2,719 | +5.8% | 1,084,500 | 464億3083万 | +42.58% | 19.61 | 1.21 |
| 03/22 | 2,409 | 2,630 | 2,392 | 2,570 | +7.49% | 634,000 | 438億8644万 | +38.54% | 18.54 | 1.15 |
| 03/15 | 2,497 | 2,575 | 2,313 | 2,391 | -6.53% | 1,254,700 | 408億2976万 | +32.03% | 17.25 | 1.07 |
| 03/08 | 2,500 | 2,667 | 2,395 | 2,558 | +3.52% | 1,342,800 | 436億8153万 | +44.19% | 18.45 | 1.14 |
| 03/01 | 2,350 | 2,545 | 2,309 | 2,471 | +6.14% | 867,500 | 421億9588万 | +42.67% | 17.82 | 1.1 |
| 02/22 | 2,322 | 2,412 | 2,181 | 2,328 | -0.21% | 876,500 | 397億5394万 | +37.43% | 16.79 | 1.04 |
| 02/16 | 2,189 | 2,392 | 2,172 | 2,333 | +24.16% | 1,739,800 | 398億3933万 | +40.37% | 16.83 | 1.04 |
| 02/09 | 1,802 | 1,924 | 1,799 | 1,879 | +4.85% | 480,700 | 320億8662万 | +15.63% | 13.55 | 0.84 |
| 02/02 | 1,839 | 1,847 | 1,766 | 1,792 | -1.65% | 380,700 | 306億97万 | +11.58% | 12.93 | 0.8 |
| 01/26 | 1,852 | 1,912 | 1,822 | 1,822 | -1.14% | 310,700 | 311億1327万 | +14.59% | 13.14 | 0.81 |
| 01/19 | 1,825 | 1,905 | 1,820 | 1,843 | +1.1% | 538,900 | 314億7187万 | +17.46% | 13.29 | 0.82 |
| 01/12 | 1,772 | 1,842 | 1,761 | 1,823 | +2.76% | 468,600 | 311億3034万 | +17.76% | 13.15 | 0.81 |
| 01/05 | 1,780 | 1,798 | 1,730 | 1,774 | -0.34% | 221,300 | 302億9360万 | +16.25% | 12.8 | 0.79 |
| 2023 |
| 12/29 | 1,725 | 1,792 | 1,715 | 1,780 | +3.97% | 432,500 | 303億9606万 | +18.19% | 12.84 | 0.79 |
| 12/22 | 1,631 | 1,714 | 1,581 | 1,712 | +2.45% | 425,700 | 292億3486万 | +15.13% | 12.35 | 0.76 |
| 12/15 | 1,651 | 1,683 | 1,584 | 1,671 | +2.45% | 612,400 | 285億3472万 | +13.6% | 12.05 | 0.74 |
| 12/08 | 1,828 | 1,830 | 1,622 | 1,631 | -9.74% | 595,500 | 278億5167万 | +12.1% | 11.76 | 0.73 |
| 12/01 | 1,710 | 1,837 | 1,702 | 1,807 | +7.3% | 1,002,300 | 308億5712万 | +25.31% | 13.03 | 0.81 |
| 11/24 | 1,659 | 1,725 | 1,600 | 1,684 | +1.75% | 481,600 | 287億5672万 | +18.59% | 12.15 | 0.75 |
| 11/17 | 1,600 | 1,675 | 1,579 | 1,655 | +9.46% | 1,289,100 | 282億6150万 | +18.05% | 11.94 | 0.74 |
| 11/10 | 1,519 | 1,562 | 1,469 | 1,512 | +0.4% | 527,700 | 258億1957万 | +9.09% | 10.91 | 0.67 |
| 11/02 | 1,441 | 1,534 | 1,421 | 1,506 | +3.43% | 316,000 | 257億1711万 | +9.45% | 10.86 | 0.67 |
| 10/27 | 1,470 | 1,471 | 1,392 | 1,456 | -1.22% | 353,600 | 248億6329万 | +6.67% | 10.5 | 0.65 |
| 10/20 | 1,477 | 1,547 | 1,440 | 1,474 | -0.81% | 498,900 | 251億7067万 | +8.7% | 10.63 | 0.66 |
| 10/13 | 1,445 | 1,534 | 1,434 | 1,486 | +5.32% | 421,700 | 253億7558万 | +10.48% | 10.72 | 0.66 |
| 10/06 | 1,464 | 1,486 | 1,360 | 1,411 | -3.69% | 400,500 | 240億9485万 | +5.77% | 10.18 | 0.63 |
| 09/29 | 1,479 | 1,512 | 1,452 | 1,465 | -0.68% | 316,200 | 250億1698万 | +10.4% | 10.56 | 0.65 |
| 09/22 | 1,502 | 1,538 | 1,460 | 1,475 | -2.38% | 366,900 | 251億8774万 | +12% | 10.63 | 0.66 |
| 09/15 | 1,518 | 1,544 | 1,471 | 1,511 | -0.13% | 443,200 | 258億249万 | +15.7% | 10.89 | 0.67 |
| 09/08 | 1,511 | 1,569 | 1,504 | 1,513 | -0.66% | 569,700 | 258億3665万 | +16.83% | 10.91 | 0.67 |
| 09/01 | 1,422 | 1,528 | 1,421 | 1,523 | +7.86% | 566,400 | 260億741万 | +18.71% | 10.98 | 0.68 |
| 08/25 | 1,440 | 1,443 | 1,397 | 1,412 | -0.63% | 288,200 | 241億1193万 | +10.83% | 10.18 | 0.63 |
| 08/18 | 1,380 | 1,465 | 1,300 | 1,421 | +1.86% | 1,321,200 | 242億6561万 | +11.89% | 10.24 | 0.63 |
| 08/10 | 1,295 | 1,395 | 1,285 | 1,395 | +7.72% | 646,600 | 238億2163万 | +10.28% | 10.06 | 0.62 |
| 08/04 | 1,307 | 1,324 | 1,277 | 1,295 | -0.31% | 219,100 | 221億1398万 | +2.78% | 9.34 | 0.58 |
| 07/28 | 1,303 | 1,330 | 1,284 | 1,299 | +0.46% | 278,900 | 221億8229万 | +3.26% | 9.36 | 0.58 |
| 07/21 | 1,279 | 1,319 | 1,279 | 1,293 | +1.57% | 175,700 | 220億7983万 | +2.86% | 9.32 | 0.58 |
| 07/14 | 1,286 | 1,328 | 1,269 | 1,273 | -0.93% | 225,900 | 217億3830万 | +1.27% | 9.18 | 0.57 |
| 07/07 | 1,325 | 1,346 | 1,276 | 1,285 | -1.91% | 399,500 | 219億4322万 | +2.23% | 9.26 | 0.57 |
| 06/30 | 1,281 | 1,313 | 1,263 | 1,310 | +1.87% | 274,100 | 223億7013万 | +4.3% | 9.44 | 0.58 |
| 06/23 | 1,317 | 1,334 | 1,275 | 1,286 | -1.3% | 444,800 | 219億6030万 | +2.63% | 9.27 | 0.57 |
| 06/16 | 1,265 | 1,310 | 1,230 | 1,303 | +3.33% | 452,400 | 222億5060万 | +3.82% | 9.39 | 0.58 |
| 06/09 | 1,248 | 1,277 | 1,242 | 1,261 | +2.35% | 319,000 | 215億3338万 | +0.56% | 9.09 | 0.56 |
| 06/02 | 1,260 | 1,270 | 1,209 | 1,232 | -1.6% | 200,700 | 210億3817万 | -1.83% | 8.88 | 0.55 |
| 05/26 | 1,270 | 1,290 | 1,248 | 1,252 | -1.49% | 324,900 | 213億7970万 | -0.16% | 9.03 | 0.56 |
| 05/19 | 1,235 | 1,284 | 1,235 | 1,271 | +3.33% | 382,200 | 217億415万 | +1.6% | 9.16 | 0.57 |
| 05/12 | 1,216 | 1,247 | 1,216 | 1,230 | +0.33% | 208,400 | 210億401万 | -1.44% | 8.87 | 0.55 |
| 05/02 | 1,215 | 1,239 | 1,213 | 1,226 | +1.66% | 177,700 | 209億3571万 | -1.45% | 8.84 | 0.55 |
| 04/28 | 1,220 | 1,225 | 1,183 | 1,206 | -0.66% | 254,600 | 205億9418万 | -3.13% | 8.69 | 0.54 |
| 04/21 | 1,232 | 1,232 | 1,207 | 1,214 | -0.49% | 165,800 | 207億3079万 | -2.72% | 8.75 | 0.54 |
| 04/14 | 1,216 | 1,226 | 1,202 | 1,220 | +0.83% | 240,500 | 208億3325万 | -2.48% | 8.79 | 0.54 |
| 04/07 | 1,224 | 1,249 | 1,190 | 1,210 | -0.41% | 336,700 | 206億6249万 | -3.35% | 8.72 | 0.54 |
| 03/31 | 1,223 | 1,235 | 1,191 | 1,215 | -0.65% | 840,900 | 207億4787万 | -3.03% | 22.85 | 0.61 |
| 03/24 | 1,220 | 1,224 | 1,190 | 1,223 | +0.25% | 263,800 | 208億8448万 | -2.63% | 23 | 0.61 |
| 03/17 | 1,289 | 1,289 | 1,210 | 1,220 | -6.58% | 411,000 | 208億3325万 | -2.79% | 22.94 | 0.61 |
| 03/10 | 1,307 | 1,328 | 1,299 | 1,306 | +0.46% | 421,300 | 223億182万 | +3.9% | 24.56 | 0.65 |
| 03/03 | 1,282 | 1,312 | 1,282 | 1,300 | -0.08% | 307,900 | 221億9937万 | +3.75% | 24.44 | 0.65 |
| 02/24 | 1,275 | 1,314 | 1,275 | 1,301 | +2.52% | 428,600 | 222億1644万 | +3.91% | 24.46 | 0.65 |
| 02/17 | 1,265 | 1,283 | 1,237 | 1,269 | +1.12% | 391,700 | 216億7000万 | +1.44% | 23.86 | 0.63 |
| 02/10 | 1,270 | 1,290 | 1,250 | 1,255 | -0.55% | 272,500 | 214億3093万 | +0.24% | 23.6 | 0.63 |
| 02/03 | 1,291 | 1,323 | 1,258 | 1,262 | -2.25% | 424,900 | 215億5046万 | +0.72% | 23.73 | 0.63 |
| 01/27 | 1,296 | 1,320 | 1,282 | 1,291 | +0.23% | 495,000 | 220億4568万 | +2.62% | 24.27 | 0.64 |
| 01/20 | 1,235 | 1,320 | 1,203 | 1,288 | +3.87% | 931,600 | 219億9445万 | +1.98% | 24.22 | 0.64 |
| 01/13 | 1,257 | 1,281 | 1,232 | 1,240 | -0.08% | 581,800 | 211億7478万 | -1.98% | 23.32 | 0.62 |
| 01/06 | 1,318 | 1,321 | 1,219 | 1,241 | -7.46% | 776,500 | 211億9186万 | -2.05% | 23.33 | 0.62 |
