株価チャート
2023/11/06～2024/04/03
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 |
| 04/03 | 375 | 387 | 365 | 367 | -2.39% | 422,500 | 261億7023万 | -3.93% | 31.92 | 1.16 |
| 04/02 | 377 | 379 | 375 | 376 | -0.27% | 183,500 | 268億1201万 | -2.34% | 32.71 | 1.19 |
| 04/01 | 389 | 392 | 377 | 377 | -2.33% | 294,900 | 268億8332万 | -2.33% | 32.79 | 1.19 |
| 03/29 | 383 | 391 | 383 | 386 | +0.26% | 220,100 | 275億2510万 | -0.52% | 33.99 | 1.24 |
| 03/28 | 384 | 388 | 381 | 385 | +0.26% | 203,600 | 274億5379万 | -1.03% | 33.9 | 1.23 |
| 03/27 | 381 | 388 | 379 | 384 | +0.79% | 225,900 | 273億8248万 | -1.54% | 33.81 | 1.23 |
| 03/26 | 380 | 383 | 376 | 381 | +0.26% | 193,400 | 271億6855万 | -2.81% | 33.55 | 1.22 |
| 03/25 | 380 | 394 | 380 | 380 | 0% | 428,000 | 270億9724万 | -3.06% | 33.46 | 1.22 |
| 03/22 | 380 | 380 | 372 | 380 | +0.53% | 163,900 | 270億9724万 | -2.81% | 33.46 | 1.22 |
| 03/21 | 378 | 380 | 373 | 378 | +1.34% | 179,900 | 269億5463万 | -3.32% | 33.28 | 1.21 |
| 03/19 | 375 | 384 | 372 | 373 | +0.54% | 383,000 | 265億9808万 | -5.33% | 32.84 | 1.2 |
| 03/18 | 362 | 376 | 361 | 371 | +3.34% | 447,300 | 264億5547万 | -6.55% | 32.67 | 1.19 |
| 03/15 | 361 | 362 | 357 | 359 | -1.1% | 303,300 | 255億9976万 | -10.25% | 31.61 | 1.15 |
| 03/14 | 364 | 365 | 357 | 363 | -0.27% | 334,900 | 258億8500万 | -10.15% | 31.96 | 1.16 |
| 03/13 | 369 | 371 | 361 | 364 | -1.36% | 310,200 | 259億5631万 | -10.78% | 32.05 | 1.17 |
| 03/12 | 357 | 372 | 356 | 369 | +1.93% | 497,200 | 263億1285万 | -10.44% | 32.49 | 1.18 |
| 03/11 | 365 | 369 | 356 | 362 | -2.16% | 853,600 | 258億1369万 | -12.77% | 31.87 | 1.16 |
| 03/08 | 375 | 377 | 365 | 370 | -2.12% | 515,200 | 263億8416万 | -11.69% | 32.58 | 1.19 |
| 03/07 | 389 | 389 | 376 | 378 | -3.08% | 614,900 | 269億5463万 | -10.85% | 33.28 | 1.21 |
| 03/06 | 390 | 394 | 382 | 390 | -2.01% | 504,400 | 278億1033万 | -8.88% | 34.34 | 1.25 |
| 03/05 | 407 | 408 | 396 | 398 | -2.45% | 576,400 | 283億8080万 | -7.66% | 35.04 | 1.28 |
| 03/04 | 408 | 415 | 403 | 408 | -1.92% | 387,500 | 290億9388万 | -5.99% | 35.92 | 1.31 |
| 03/01 | 410 | 424 | 408 | 416 | 0% | 442,000 | 296億6435万 | -4.59% | 36.63 | 1.33 |
| 02/29 | 430 | 432 | 412 | 416 | -3.48% | 660,000 | 296億6435万 | -5.02% | 36.63 | 1.33 |
| 02/28 | 423 | 438 | 423 | 431 | +2.62% | 524,900 | 307億3398万 | -2.05% | 37.95 | 1.38 |
| 02/27 | 421 | 423 | 415 | 420 | -0.24% | 333,500 | 299億4959万 | -4.76% | 36.98 | 1.35 |
| 02/26 | 413 | 423 | 405 | 421 | +1.69% | 399,500 | 300億2089万 | -4.75% | 37.07 | 1.35 |
| 02/22 | 417 | 422 | 414 | 414 | -0.72% | 362,700 | 295億2173万 | -6.55% | 36.45 | 1.33 |
| 02/21 | 419 | 423 | 413 | 417 | -0.48% | 387,300 | 297億3566万 | -6.29% | 36.72 | 1.34 |
| 02/20 | 416 | 421 | 403 | 419 | +0.72% | 571,700 | 298億7828万 | -6.26% | 36.89 | 1.34 |
| 02/19 | 406 | 427 | 400 | 416 | +6.39% | 1,059,200 | 296億6435万 | -7.14% | 36.63 | 1.33 |
| 02/16 | 365 | 406 | 359 | 391 | +8.61% | 1,675,400 | 278億8164万 | -13.3% | 34.43 | 1.25 |
| 02/15 | 370 | 377 | 356 | 360 | -2.7% | 1,174,600 | 256億7107万 | -20.7% | 31.7 | 1.15 |
| 02/14 | 370 | 380 | 370 | 370 | -17.78% | 2,440,800 | 263億8416万 | -19.39% | 32.58 | 1.19 |
| 02/13 | 447 | 454 | 440 | 450 | +2.04% | 722,400 | 320億8884万 | -3.02% | 39.62 | 1.44 |
| 02/09 | 453 | 453 | 440 | 441 | -2.43% | 656,800 | 314億4707万 | -5.36% | 38.83 | 1.41 |
| 02/08 | 455 | 455 | 445 | 452 | -0.22% | 505,800 | 322億3146万 | -3.21% | 39.8 | 1.45 |
| 02/07 | 461 | 463 | 452 | 453 | -1.95% | 424,500 | 323億277万 | -3.41% | 39.89 | 1.45 |
| 02/06 | 467 | 467 | 456 | 462 | -1.07% | 317,300 | 329億4455万 | -1.7% | 40.68 | 1.48 |
| 02/05 | 462 | 470 | 460 | 467 | +0.86% | 303,600 | 333億109万 | -0.85% | 41.12 | 1.5 |
| 02/02 | 461 | 469 | 457 | 463 | +0.43% | 286,400 | 330億1585万 | -1.91% | 40.77 | 1.48 |
| 02/01 | 469 | 470 | 458 | 461 | -2.74% | 514,400 | 328億7324万 | -2.33% | 40.59 | 1.48 |
| 01/31 | 477 | 477 | 467 | 474 | -0.84% | 250,100 | 338億25万 | +0.42% | 41.74 | 1.52 |
| 01/30 | 478 | 485 | 475 | 478 | +0.63% | 415,200 | 340億8548万 | +1.27% | 42.09 | 1.53 |
| 01/29 | 472 | 477 | 465 | 475 | +1.06% | 359,200 | 338億7156万 | +0.64% | 41.82 | 1.52 |
| 01/26 | 464 | 474 | 461 | 470 | +0.21% | 357,600 | 335億1501万 | -0.42% | 41.38 | 1.51 |
| 01/25 | 460 | 469 | 458 | 469 | +1.74% | 340,000 | 334億4370万 | -0.42% | 41.3 | 1.5 |
| 01/24 | 464 | 466 | 459 | 461 | +0.44% | 254,700 | 328億7324万 | -1.91% | 40.59 | 1.48 |
| 01/23 | 466 | 467 | 456 | 459 | -1.08% | 373,700 | 327億3062万 | -2.34% | 40.42 | 1.47 |
| 01/22 | 453 | 468 | 447 | 464 | +2.65% | 560,100 | 330億8716万 | -1.28% | 40.86 | 1.49 |
| 01/19 | 449 | 455 | 449 | 452 | +0.67% | 303,300 | 322億3146万 | -3.62% | 39.8 | 1.45 |
| 01/18 | 449 | 455 | 447 | 449 | -0.44% | 421,700 | 320億1753万 | -4.26% | 39.53 | 1.44 |
| 01/17 | 451 | 455 | 448 | 451 | -1.1% | 722,200 | 321億6015万 | -3.84% | 39.71 | 1.45 |
| 01/16 | 466 | 469 | 456 | 456 | -2.56% | 561,600 | 325億1669万 | -2.98% | 40.15 | 1.46 |
| 01/15 | 467 | 469 | 455 | 468 | +0.21% | 626,100 | 333億7240万 | -0.64% | 41.21 | 1.5 |
| 01/12 | 477 | 477 | 459 | 467 | -1.89% | 833,000 | 333億109万 | -0.85% | 41.12 | 1.5 |
| 01/11 | 488 | 488 | 476 | 476 | -2.26% | 704,000 | 339億4286万 | +1.06% | 41.91 | 1.53 |
| 01/10 | 487 | 491 | 479 | 487 | -0.2% | 483,500 | 347億2726万 | +3.4% | 42.88 | 1.56 |
| 01/09 | 501 | 501 | 482 | 488 | -1.61% | 654,700 | 347億9857万 | +3.83% | 42.97 | 1.56 |
| 01/05 | 492 | 500 | 491 | 496 | +2.06% | 524,200 | 353億6904万 | +5.53% | 43.67 | 1.59 |
| 01/04 | 480 | 490 | 473 | 486 | -0.82% | 452,900 | 346億5595万 | +3.4% | 42.79 | 1.56 |
| 2023 |
| 12/29 | 484 | 492 | 483 | 490 | +0.82% | 348,800 | 349億4118万 | +4.26% | 43.41 | 1.58 |
| 12/28 | 478 | 486 | 473 | 486 | +0.62% | 443,600 | 346億5595万 | +3.4% | 43.06 | 1.57 |
| 12/27 | 484 | 487 | 478 | 483 | +0.84% | 773,300 | 344億4202万 | +2.55% | 42.79 | 1.56 |
| 12/26 | 475 | 488 | 475 | 479 | +1.27% | 784,500 | 341億5679万 | +1.7% | 42.44 | 1.54 |
| 12/25 | 475 | 484 | 470 | 473 | +1.28% | 562,800 | 337億2894万 | +0.21% | 41.91 | 1.53 |
| 12/22 | 471 | 478 | 466 | 467 | -0.85% | 332,200 | 333億109万 | -1.27% | 41.38 | 1.51 |
| 12/21 | 468 | 473 | 466 | 471 | +0.43% | 365,900 | 335億8632万 | -0.84% | 41.73 | 1.52 |
| 12/20 | 480 | 480 | 469 | 469 | -1.26% | 426,400 | 334億4370万 | -1.68% | 41.55 | 1.51 |
| 12/19 | 458 | 476 | 456 | 475 | +4.17% | 624,500 | 338億7156万 | -0.63% | 42.08 | 1.53 |
| 12/18 | 465 | 472 | 450 | 456 | +0.66% | 608,700 | 325億1669万 | -5% | 40.4 | 1.47 |
| 12/15 | 452 | 456 | 449 | 453 | +0.67% | 399,200 | 323億277万 | -6.02% | 40.14 | 1.46 |
| 12/14 | 454 | 458 | 445 | 450 | 0% | 462,600 | 320億8884万 | -7.22% | 39.87 | 1.45 |
| 12/13 | 450 | 455 | 446 | 450 | 0% | 412,100 | 320億8884万 | -7.79% | 39.87 | 1.45 |
| 12/12 | 459 | 461 | 449 | 450 | -0.44% | 435,000 | 320億8884万 | -8.16% | 39.87 | 1.45 |
| 12/11 | 459 | 463 | 452 | 452 | -0.44% | 302,600 | 322億3146万 | -8.32% | 40.05 | 1.46 |
| 12/08 | 470 | 474 | 452 | 454 | -3.81% | 751,300 | 323億7408万 | -8.47% | 40.22 | 1.46 |
| 12/07 | 472 | 476 | 470 | 472 | -0.63% | 269,500 | 336億5763万 | -5.22% | 41.82 | 1.52 |
| 12/06 | 474 | 483 | 474 | 475 | +0.21% | 294,600 | 338億7156万 | -4.81% | 42.08 | 1.53 |
| 12/05 | 475 | 488 | 471 | 474 | -0.21% | 451,000 | 338億25万 | -5.2% | 42 | 1.53 |
| 12/04 | 461 | 479 | 461 | 475 | +3.04% | 595,100 | 338億7156万 | -5.19% | 42.08 | 1.53 |
| 12/01 | 478 | 482 | 460 | 461 | -2.54% | 762,200 | 328億7324万 | -8.17% | 40.84 | 1.49 |
| 11/30 | 478 | 480 | 468 | 473 | -1.46% | 1,725,500 | 337億2894万 | -6.15% | 41.91 | 1.53 |
| 11/29 | 486 | 486 | 478 | 480 | -1.03% | 569,400 | 342億2810万 | -4.95% | 42.53 | 1.55 |
| 11/28 | 501 | 502 | 485 | 485 | -3.39% | 1,107,900 | 345億8464万 | -4.15% | 42.97 | 1.56 |
| 11/27 | 495 | 511 | 495 | 502 | +1.41% | 689,500 | 357億9689万 | -0.99% | 44.48 | 1.62 |
| 11/24 | 493 | 498 | 490 | 495 | +0.41% | 369,500 | 352億9773万 | -2.37% | 43.86 | 1.6 |
| 11/22 | 499 | 500 | 493 | 493 | -1.6% | 588,100 | 351億5511万 | -2.95% | 43.68 | 1.59 |
| 11/21 | 500 | 502 | 496 | 501 | 0% | 381,000 | 357億2558万 | -1.76% | 44.39 | 1.62 |
| 11/20 | 500 | 506 | 497 | 501 | +0.2% | 431,600 | 357億2558万 | -1.76% | 44.39 | 1.62 |
| 11/17 | 499 | 503 | 496 | 500 | -0.79% | 565,300 | 356億5427万 | -2.15% | 44.3 | 1.61 |
| 11/16 | 525 | 525 | 503 | 504 | -3.63% | 801,800 | 359億3950万 | -1.75% | 44.65 | 1.63 |
| 11/15 | 513 | 534 | 503 | 523 | +2.95% | 1,868,200 | 372億9437万 | +1.55% | 46.34 | 1.69 |
| 11/14 | 513 | 516 | 502 | 508 | -0.97% | 558,200 | 362億2474万 | -1.55% | 45.01 | 1.64 |
| 11/13 | 518 | 519 | 506 | 513 | -0.58% | 541,200 | 365億8128万 | -0.77% | 45.45 | 1.65 |
| 11/10 | 519 | 519 | 510 | 516 | -0.58% | 289,400 | 367億9521万 | -0.39% | 45.72 | 1.66 |
| 11/09 | 514 | 521 | 507 | 519 | +0.78% | 464,800 | 370億913万 | +0.19% | 45.98 | 1.67 |
| 11/08 | 523 | 530 | 515 | 515 | -0.58% | 563,400 | 367億2390万 | -0.77% | 45.63 | 1.66 |
| 11/07 | 522 | 528 | 517 | 518 | +0.19% | 547,100 | 369億3782万 | -0.58% | 45.89 | 1.67 |
| 11/06 | 524 | 524 | 517 | 517 | +0.19% | 527,100 | 368億6652万 | -0.96% | 45.81 | 1.67 |
