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 | 2,590 | 2,730 | 2,550 | 2,719 | +5.39% | 204,800 | 464億3083万 | +9.15% | 19.61 | 1.21 |
| 03/28 | 2,563 | 2,673 | 2,561 | 2,580 | +0.66% | 250,300 | 440億5721万 | +4.37% | 18.61 | 1.15 |
| 03/27 | 2,619 | 2,619 | 2,539 | 2,563 | -0.7% | 196,500 | 437億6691万 | +4.19% | 18.49 | 1.14 |
| 03/26 | 2,543 | 2,594 | 2,523 | 2,581 | +0.04% | 106,700 | 440億7428万 | +5.3% | 18.62 | 1.15 |
| 03/25 | 2,564 | 2,640 | 2,557 | 2,580 | +0.39% | 163,100 | 440億5721万 | +5.69% | 18.61 | 1.15 |
| 03/22 | 2,601 | 2,630 | 2,527 | 2,570 | -0.54% | 131,000 | 438億8644万 | +5.76% | 18.54 | 1.15 |
| 03/21 | 2,478 | 2,584 | 2,465 | 2,584 | +6.08% | 180,100 | 441億2551万 | +7.04% | 18.64 | 1.15 |
| 03/19 | 2,464 | 2,478 | 2,420 | 2,436 | -0.61% | 106,500 | 415億9820万 | +1.42% | 17.57 | 1.09 |
| 03/18 | 2,409 | 2,455 | 2,392 | 2,451 | +2.51% | 108,200 | 418億5435万 | +2.98% | 17.68 | 1.09 |
| 03/15 | 2,340 | 2,443 | 2,313 | 2,391 | +0.04% | 160,000 | 408億2976万 | +1.4% | 17.25 | 1.07 |
| 03/14 | 2,400 | 2,400 | 2,335 | 2,390 | -1.69% | 243,200 | 408億1268万 | +2.27% | 17.24 | 1.07 |
| 03/13 | 2,525 | 2,575 | 2,416 | 2,431 | -3.07% | 177,900 | 415億1282万 | +5.06% | 17.54 | 1.08 |
| 03/12 | 2,504 | 2,520 | 2,460 | 2,508 | -0.95% | 150,400 | 428億2770万 | +9.52% | 18.09 | 1.12 |
| 03/11 | 2,497 | 2,571 | 2,462 | 2,532 | -1.02% | 261,600 | 432億3754万 | +11.99% | 18.26 | 1.13 |
| 03/08 | 2,553 | 2,613 | 2,535 | 2,558 | -1.01% | 155,700 | 436億8153万 | +14.61% | 18.45 | 1.14 |
| 03/07 | 2,624 | 2,667 | 2,553 | 2,584 | -0.12% | 269,300 | 441億2551万 | +17.35% | 18.64 | 1.15 |
| 03/06 | 2,468 | 2,617 | 2,437 | 2,587 | +3.31% | 204,700 | 441億7674万 | +19.22% | 18.66 | 1.15 |
| 03/05 | 2,425 | 2,532 | 2,410 | 2,504 | +3.3% | 201,700 | 427億5940万 | +17.06% | 18.06 | 1.12 |
| 03/04 | 2,500 | 2,516 | 2,395 | 2,424 | -1.9% | 255,700 | 413億9328万 | +14.77% | 17.48 | 1.08 |
| 03/01 | 2,441 | 2,545 | 2,441 | 2,471 | +4.26% | 233,400 | 421億9588万 | +18.23% | 17.82 | 1.1 |
| 02/29 | 2,450 | 2,450 | 2,365 | 2,370 | -1.82% | 160,200 | 404億7116万 | +14.71% | 17.1 | 1.06 |
| 02/28 | 2,400 | 2,451 | 2,376 | 2,414 | +1.17% | 183,100 | 412億2252万 | +17.99% | 17.41 | 1.08 |
| 02/27 | 2,341 | 2,414 | 2,341 | 2,386 | +2.76% | 131,800 | 407億4438万 | +17.83% | 17.21 | 1.06 |
| 02/26 | 2,350 | 2,363 | 2,309 | 2,322 | -0.26% | 79,500 | 396億5149万 | +15.93% | 16.75 | 1.03 |
| 02/22 | 2,300 | 2,412 | 2,290 | 2,328 | +2.96% | 282,200 | 397億5394万 | +17.34% | 16.79 | 1.04 |
| 02/21 | 2,221 | 2,271 | 2,181 | 2,261 | -0.62% | 168,100 | 386億982万 | +15.12% | 16.31 | 1.01 |
| 02/20 | 2,326 | 2,335 | 2,231 | 2,275 | -2.19% | 179,400 | 388億4889万 | +16.79% | 16.41 | 1.01 |
| 02/19 | 2,322 | 2,358 | 2,293 | 2,326 | -0.3% | 123,400 | 397億1979万 | +20.33% | 16.78 | 1.04 |
| 02/16 | 2,302 | 2,392 | 2,302 | 2,333 | +1.35% | 197,400 | 398億3933万 | +21.96% | 16.83 | 1.04 |
| 02/15 | 2,272 | 2,348 | 2,202 | 2,302 | +5.02% | 276,400 | 393億996万 | +21.8% | 16.6 | 1.03 |
| 02/14 | 2,340 | 2,371 | 2,172 | 2,192 | -3.82% | 458,600 | 374億3155万 | +17.28% | 15.81 | 0.98 |
| 02/13 | 2,189 | 2,279 | 2,179 | 2,279 | +21.29% | 403,700 | 389億1720万 | +22.92% | 16.44 | 1.02 |
| 02/09 | 1,894 | 1,924 | 1,857 | 1,879 | -1.31% | 153,500 | 320億8662万 | +2.51% | 13.55 | 0.84 |
| 02/08 | 1,877 | 1,907 | 1,840 | 1,904 | +2.53% | 93,500 | 325億1353万 | +4.1% | 13.73 | 0.85 |
| 02/07 | 1,827 | 1,870 | 1,824 | 1,857 | +1.48% | 75,000 | 317億1094万 | +1.75% | 13.4 | 0.83 |
| 02/06 | 1,806 | 1,838 | 1,805 | 1,830 | +0.33% | 43,700 | 312億4988万 | +0.49% | 13.2 | 0.82 |
| 02/05 | 1,802 | 1,833 | 1,799 | 1,824 | +1.79% | 57,500 | 311億4742万 | +0.39% | 13.16 | 0.81 |
| 02/02 | 1,815 | 1,815 | 1,766 | 1,792 | -0.67% | 45,700 | 306億97万 | -1.16% | 12.93 | 0.8 |
| 02/01 | 1,796 | 1,845 | 1,795 | 1,804 | +0.11% | 80,000 | 308億589万 | -0.44% | 13.01 | 0.8 |
| 01/31 | 1,776 | 1,818 | 1,766 | 1,802 | +0.73% | 72,800 | 307億7174万 | -0.33% | 13 | 0.8 |
| 01/30 | 1,807 | 1,809 | 1,776 | 1,789 | -1.49% | 80,800 | 305億4974万 | -0.78% | 12.9 | 0.8 |
| 01/29 | 1,839 | 1,847 | 1,812 | 1,816 | -0.33% | 50,700 | 310億1081万 | +0.94% | 13.1 | 0.81 |
| 01/26 | 1,855 | 1,862 | 1,822 | 1,822 | -3.03% | 68,300 | 311億1327万 | +1.62% | 13.14 | 0.81 |
| 01/25 | 1,855 | 1,883 | 1,855 | 1,879 | +1.18% | 36,900 | 320億8662万 | +5.27% | 13.55 | 0.84 |
| 01/24 | 1,869 | 1,869 | 1,845 | 1,857 | -0.64% | 45,300 | 317億1094万 | +4.5% | 13.4 | 0.83 |
| 01/23 | 1,899 | 1,912 | 1,862 | 1,869 | -0.95% | 52,800 | 319億1586万 | +5.83% | 13.48 | 0.83 |
| 01/22 | 1,852 | 1,899 | 1,852 | 1,887 | +2.39% | 53,700 | 322億2324万 | +7.46% | 13.61 | 0.84 |
| 01/19 | 1,878 | 1,878 | 1,834 | 1,843 | -0.54% | 47,600 | 314億7187万 | +5.56% | 13.29 | 0.82 |
| 01/18 | 1,820 | 1,889 | 1,820 | 1,853 | +1.59% | 74,300 | 316億4264万 | +6.68% | 13.37 | 0.83 |
| 01/17 | 1,858 | 1,876 | 1,824 | 1,824 | -1.83% | 89,800 | 311億4742万 | +5.56% | 13.16 | 0.81 |
| 01/16 | 1,900 | 1,901 | 1,855 | 1,858 | -2.21% | 94,800 | 317億2802万 | +7.84% | 13.4 | 0.83 |
| 01/15 | 1,825 | 1,905 | 1,824 | 1,900 | +4.22% | 116,200 | 324億4523万 | +10.47% | 13.71 | 0.85 |
| 01/12 | 1,777 | 1,842 | 1,770 | 1,823 | +3.52% | 134,300 | 311億3034万 | +6.3% | 13.15 | 0.81 |
| 01/11 | 1,790 | 1,796 | 1,761 | 1,761 | -1.01% | 81,400 | 300億7160万 | +2.8% | 12.7 | 0.78 |
| 01/10 | 1,792 | 1,804 | 1,768 | 1,779 | -1.66% | 68,900 | 303億7898万 | +3.73% | 12.83 | 0.79 |
| 01/09 | 1,772 | 1,811 | 1,772 | 1,809 | +1.97% | 92,000 | 308億9127万 | +5.54% | 13.05 | 0.81 |
| 01/05 | 1,798 | 1,798 | 1,756 | 1,774 | -0.39% | 60,500 | 302億9360万 | +3.56% | 12.8 | 0.79 |
| 01/04 | 1,780 | 1,796 | 1,730 | 1,781 | +0.06% | 80,400 | 304億1313万 | +4.03% | 12.85 | 0.79 |
| 2023 |
| 12/29 | 1,764 | 1,780 | 1,743 | 1,780 | +0.91% | 90,800 | 303億9606万 | +4.09% | 12.84 | 0.79 |
| 12/28 | 1,748 | 1,780 | 1,748 | 1,764 | +1.5% | 49,700 | 301億2283万 | +3.4% | 12.72 | 0.79 |
| 12/27 | 1,720 | 1,746 | 1,715 | 1,738 | +0.29% | 50,300 | 296億7885万 | +2.24% | 12.54 | 0.77 |
| 12/26 | 1,792 | 1,792 | 1,725 | 1,733 | -1.42% | 72,100 | 295億9346万 | +2.18% | 12.5 | 0.77 |
| 12/25 | 1,725 | 1,777 | 1,725 | 1,758 | +2.69% | 84,800 | 300億2037万 | +3.9% | 12.68 | 0.78 |
| 12/22 | 1,690 | 1,714 | 1,666 | 1,712 | +3.38% | 56,400 | 292億3486万 | +1.42% | 12.35 | 0.76 |
| 12/21 | 1,670 | 1,684 | 1,651 | 1,656 | -2.19% | 51,400 | 282億7858万 | -1.66% | 11.95 | 0.74 |
| 12/20 | 1,687 | 1,706 | 1,674 | 1,693 | +1.14% | 75,800 | 289億1041万 | +0.65% | 12.21 | 0.75 |
| 12/19 | 1,617 | 1,695 | 1,617 | 1,674 | +3.53% | 92,500 | 285億8595万 | -0.3% | 12.08 | 0.75 |
| 12/18 | 1,631 | 1,636 | 1,581 | 1,617 | -3.23% | 74,800 | 276億1260万 | -3.58% | 11.66 | 0.72 |
| 12/15 | 1,619 | 1,679 | 1,619 | 1,671 | +4.63% | 79,900 | 285億3472万 | -0.12% | 12.05 | 0.74 |
| 12/14 | 1,614 | 1,629 | 1,584 | 1,597 | -0.56% | 61,600 | 272億7107万 | -4.14% | 11.52 | 0.71 |
| 12/13 | 1,670 | 1,683 | 1,598 | 1,606 | -2.9% | 92,100 | 274億2476万 | -3.31% | 11.58 | 0.72 |
| 12/12 | 1,631 | 1,677 | 1,616 | 1,654 | +2.61% | 131,000 | 282億4443万 | -0.24% | 11.93 | 0.74 |
| 12/11 | 1,651 | 1,663 | 1,599 | 1,612 | -1.16% | 123,900 | 275億2721万 | -2.54% | 11.63 | 0.72 |
| 12/08 | 1,701 | 1,701 | 1,622 | 1,631 | -4.4% | 178,900 | 278億5167万 | -1.15% | 11.76 | 0.73 |
| 12/07 | 1,754 | 1,755 | 1,704 | 1,706 | -3.78% | 87,600 | 291億3240万 | +3.71% | 12.31 | 0.76 |
| 12/06 | 1,762 | 1,792 | 1,762 | 1,773 | +0.62% | 45,800 | 302億7652万 | +8.37% | 12.79 | 0.79 |
| 12/05 | 1,767 | 1,802 | 1,751 | 1,762 | -1.56% | 92,200 | 300億8868万 | +8.63% | 12.71 | 0.79 |
| 12/04 | 1,828 | 1,830 | 1,786 | 1,790 | -0.94% | 95,500 | 305億6682万 | +11.18% | 12.91 | 0.8 |
| 12/01 | 1,753 | 1,837 | 1,752 | 1,807 | +2.55% | 218,000 | 308億5712万 | +13.29% | 13.03 | 0.81 |
| 11/30 | 1,771 | 1,789 | 1,735 | 1,762 | -0.96% | 78,900 | 300億8868万 | +11.45% | 12.71 | 0.79 |
| 11/29 | 1,732 | 1,814 | 1,728 | 1,779 | +2.07% | 195,200 | 303億7898万 | +13.46% | 12.83 | 0.79 |
| 11/28 | 1,740 | 1,787 | 1,724 | 1,743 | +0.29% | 143,600 | 297億6423万 | +12.16% | 12.57 | 0.78 |
| 11/27 | 1,710 | 1,747 | 1,702 | 1,738 | +3.21% | 183,300 | 296億7885万 | +12.64% | 12.54 | 0.77 |
| 11/24 | 1,641 | 1,725 | 1,641 | 1,684 | +4.47% | 203,300 | 287億5672万 | +9.85% | 12.15 | 0.75 |
| 11/22 | 1,639 | 1,639 | 1,600 | 1,612 | -1.71% | 44,100 | 275億2721万 | +5.57% | 11.63 | 0.72 |
| 11/21 | 1,632 | 1,665 | 1,623 | 1,640 | +0.74% | 81,400 | 280億535万 | +7.68% | 11.83 | 0.73 |
| 11/20 | 1,659 | 1,663 | 1,628 | 1,628 | -1.63% | 76,400 | 278億44万 | +7.25% | 11.74 | 0.73 |
| 11/17 | 1,605 | 1,675 | 1,605 | 1,655 | +2.48% | 151,000 | 282億6150万 | +9.46% | 11.94 | 0.74 |
| 11/16 | 1,588 | 1,620 | 1,579 | 1,615 | +1.57% | 104,100 | 275億7844万 | +7.38% | 11.65 | 0.72 |
| 11/15 | 1,613 | 1,628 | 1,589 | 1,590 | -2.21% | 110,600 | 271億5153万 | +6.14% | 11.47 | 0.71 |
| 11/14 | 1,621 | 1,668 | 1,621 | 1,626 | -0.25% | 155,400 | 277億6628万 | +8.98% | 11.73 | 0.72 |
| 11/13 | 1,600 | 1,670 | 1,600 | 1,630 | +7.8% | 384,000 | 278億3459万 | +9.84% | 11.76 | 0.73 |
| 11/10 | 1,500 | 1,515 | 1,475 | 1,512 | +0.8% | 112,600 | 258億1957万 | +2.58% | 10.91 | 0.67 |
| 11/09 | 1,480 | 1,500 | 1,469 | 1,500 | +1.63% | 56,200 | 256億1465万 | +2.18% | 10.82 | 0.67 |
| 11/08 | 1,527 | 1,543 | 1,475 | 1,476 | -3.34% | 83,200 | 252億482万 | +0.75% | 10.65 | 0.66 |
| 11/07 | 1,532 | 1,550 | 1,520 | 1,527 | -1.42% | 36,500 | 260億7572万 | +4.3% | 11.01 | 0.68 |
| 11/06 | 1,519 | 1,562 | 1,508 | 1,549 | +2.86% | 119,600 | 264億5140万 | +6.02% | 11.17 | 0.69 |
| 11/02 | 1,511 | 1,520 | 1,492 | 1,506 | -0.79% | 36,000 | 257億1711万 | +3.22% | 10.86 | 0.67 |
| 11/01 | 1,493 | 1,534 | 1,493 | 1,518 | +3.05% | 145,300 | 259億2203万 | +4.12% | 10.95 | 0.68 |
| 10/31 | 1,425 | 1,476 | 1,421 | 1,473 | +3.01% | 65,100 | 251億5359万 | +1.1% | 10.63 | 0.66 |
