株価チャート
2023/11/15～2024/04/12
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 |
| 04/12 | 3,595 | 3,645 | 3,580 | 3,585 | +0.42% | 36,700 | 1338億748万 | +3.94% | 15.56 | 1.02 |
| 04/11 | 3,540 | 3,590 | 3,520 | 3,570 | -0.14% | 31,000 | 1332億4762万 | +3.69% | 15.49 | 1.02 |
| 04/10 | 3,535 | 3,605 | 3,510 | 3,575 | +1.85% | 37,300 | 1334億3424万 | +4.02% | 15.52 | 1.02 |
| 04/09 | 3,495 | 3,510 | 3,475 | 3,510 | +0.43% | 38,400 | 1310億816万 | +2.36% | 15.23 | 1 |
| 04/08 | 3,460 | 3,520 | 3,460 | 3,495 | +1.6% | 37,800 | 1304億4830万 | +2.13% | 15.17 | 0.99 |
| 04/05 | 3,465 | 3,475 | 3,405 | 3,440 | -1.29% | 35,000 | 1283億9546万 | +0.61% | 14.93 | 0.98 |
| 04/04 | 3,485 | 3,530 | 3,455 | 3,485 | +0.29% | 49,200 | 1300億7506万 | +1.87% | 15.13 | 0.99 |
| 04/03 | 3,470 | 3,480 | 3,415 | 3,475 | +0.14% | 68,700 | 1297億181万 | +1.64% | 15.08 | 0.99 |
| 04/02 | 3,525 | 3,535 | 3,450 | 3,470 | -1.42% | 72,500 | 1295億1519万 | +1.52% | 15.06 | 0.99 |
| 04/01 | 3,485 | 3,530 | 3,470 | 3,520 | +2.18% | 56,000 | 1313億8140万 | +3.04% | 15.28 | 1 |
| 03/29 | 3,415 | 3,475 | 3,390 | 3,445 | +1.03% | 58,300 | 1285億8208万 | +0.88% | 14.95 | 0.98 |
| 03/28 | 3,415 | 3,460 | 3,135 | 3,410 | -1.73% | 76,800 | 1272億7574万 | -0.2% | 14.8 | 0.97 |
| 03/27 | 3,475 | 3,490 | 3,450 | 3,470 | +1.02% | 72,700 | 1295億1519万 | +1.49% | 15.06 | 0.99 |
| 03/26 | 3,380 | 3,445 | 3,370 | 3,435 | +0.44% | 63,200 | 1282億884万 | +0.44% | 14.91 | 0.98 |
| 03/25 | 3,450 | 3,450 | 3,375 | 3,420 | -1.3% | 63,000 | 1276億4898万 | -0.06% | 14.84 | 0.97 |
| 03/22 | 3,400 | 3,475 | 3,385 | 3,465 | +2.51% | 81,500 | 1293億2857万 | +1.2% | 15.04 | 0.99 |
| 03/21 | 3,420 | 3,420 | 3,360 | 3,380 | +0.75% | 59,200 | 1261億5601万 | -1.29% | 14.67 | 0.96 |
| 03/19 | 3,410 | 3,420 | 3,335 | 3,355 | -1.18% | 60,600 | 1252億2290万 | -2.1% | 14.56 | 0.95 |
| 03/18 | 3,415 | 3,415 | 3,365 | 3,395 | -0.44% | 59,300 | 1267億1587万 | -0.96% | 14.73 | 0.97 |
| 03/15 | 3,330 | 3,420 | 3,330 | 3,410 | +1.19% | 73,300 | 1272億7574万 | -0.44% | 14.8 | 0.97 |
| 03/14 | 3,290 | 3,385 | 3,275 | 3,370 | +0.9% | 57,300 | 1257億8276万 | -1.49% | 14.63 | 0.96 |
| 03/13 | 3,365 | 3,410 | 3,335 | 3,340 | -0.74% | 38,800 | 1246億6304万 | -2.25% | 14.5 | 0.95 |
| 03/12 | 3,310 | 3,375 | 3,265 | 3,365 | -0.3% | 80,700 | 1255億9614万 | -1.44% | 14.6 | 0.96 |
| 03/11 | 3,450 | 3,450 | 3,285 | 3,375 | -2.74% | 63,500 | 1259億6939万 | -1.03% | 14.65 | 0.96 |
| 03/08 | 3,425 | 3,505 | 3,405 | 3,470 | +0.87% | 113,700 | 1295億1519万 | +1.97% | 15.06 | 0.99 |
| 03/07 | 3,380 | 3,470 | 3,380 | 3,440 | +1.18% | 85,900 | 1283億9546万 | +1.65% | 14.93 | 0.98 |
| 03/06 | 3,390 | 3,415 | 3,370 | 3,400 | +0.74% | 74,400 | 1269億249万 | +1.07% | 14.76 | 0.97 |
| 03/05 | 3,350 | 3,400 | 3,315 | 3,375 | +0.75% | 79,600 | 1259億6939万 | +0.81% | 14.65 | 0.96 |
| 03/04 | 3,420 | 3,420 | 3,330 | 3,350 | -2.05% | 76,200 | 1250億3628万 | +0.54% | 14.54 | 0.95 |
| 03/01 | 3,475 | 3,480 | 3,400 | 3,420 | -1.58% | 42,400 | 1276億4898万 | +3.14% | 14.84 | 0.97 |
| 02/29 | 3,470 | 3,500 | 3,460 | 3,475 | +0.58% | 73,300 | 1297億181万 | +5.4% | 15.08 | 0.99 |
| 02/28 | 3,475 | 3,480 | 3,440 | 3,455 | +0.44% | 44,100 | 1289億5533万 | +5.4% | 14.99 | 0.98 |
| 02/27 | 3,390 | 3,475 | 3,390 | 3,440 | +0.58% | 53,400 | 1283億9546万 | +5.52% | 14.93 | 0.98 |
| 02/26 | 3,485 | 3,515 | 3,405 | 3,420 | -2.43% | 43,200 | 1276億4898万 | +5.52% | 14.84 | 0.97 |
| 02/22 | 3,520 | 3,520 | 3,470 | 3,505 | +0.72% | 54,700 | 1308億2154万 | +8.78% | 15.21 | 1 |
| 02/21 | 3,480 | 3,515 | 3,450 | 3,480 | +0.72% | 45,400 | 1298億8843万 | +8.78% | 15.1 | 0.99 |
| 02/20 | 3,500 | 3,525 | 3,455 | 3,455 | -1.29% | 38,000 | 1289億5533万 | +8.68% | 14.99 | 0.98 |
| 02/19 | 3,505 | 3,540 | 3,480 | 3,500 | +0.29% | 32,100 | 1306億3492万 | +10.72% | 15.19 | 1 |
| 02/16 | 3,480 | 3,580 | 3,460 | 3,490 | +0.72% | 93,300 | 1302億6168万 | +11.11% | 15.15 | 0.99 |
| 02/15 | 3,485 | 3,495 | 3,445 | 3,465 | -0.43% | 74,900 | 1293億2857万 | +11.02% | 15.04 | 0.99 |
| 02/14 | 3,450 | 3,490 | 3,435 | 3,480 | +0.72% | 130,200 | 1298億8843万 | +12.19% | 15.1 | 0.99 |
| 02/13 | 3,405 | 3,470 | 3,380 | 3,455 | +2.67% | 96,600 | 1289億5533万 | +12.18% | 14.99 | 0.98 |
| 02/09 | 3,360 | 3,410 | 3,335 | 3,365 | +1.05% | 79,000 | 1255億9614万 | +10% | 14.6 | 0.96 |
| 02/08 | 3,320 | 3,375 | 3,280 | 3,330 | +0.76% | 137,300 | 1242億8979万 | +9.43% | 14.45 | 0.95 |
| 02/07 | 3,220 | 3,340 | 3,205 | 3,305 | +0.76% | 76,500 | 1233億5669万 | +9.15% | 14.34 | 0.94 |
| 02/06 | 3,280 | 3,335 | 3,245 | 3,280 | +0.61% | 98,100 | 1224億2358万 | +8.75% | 14.24 | 0.93 |
| 02/05 | 3,280 | 3,280 | 3,225 | 3,260 | 0% | 77,200 | 1216億7710万 | +8.49% | 14.15 | 0.93 |
| 02/02 | 3,150 | 3,285 | 3,140 | 3,260 | +1.72% | 146,200 | 1216億7710万 | +8.96% | 14.15 | 0.93 |
| 02/01 | 3,150 | 3,220 | 3,135 | 3,205 | +7.59% | 220,000 | 1196億2426万 | +7.62% | 13.91 | 0.91 |
| 01/31 | 2,945 | 2,981 | 2,945 | 2,979 | +0.61% | 44,300 | 1111億8898万 | +0.4% | 12.93 | 0.85 |
| 01/30 | 2,985 | 2,998 | 2,961 | 2,961 | -0.74% | 27,400 | 1105億1714万 | -0.07% | 12.85 | 0.84 |
| 01/29 | 2,956 | 3,000 | 2,953 | 2,983 | +0.4% | 35,700 | 1113億3827万 | +0.74% | 12.95 | 0.85 |
| 01/26 | 2,970 | 2,987 | 2,945 | 2,971 | 0% | 44,200 | 1108億9038万 | +0.47% | 12.89 | 0.85 |
| 01/25 | 2,973 | 2,986 | 2,942 | 2,971 | +1.19% | 41,200 | 1108億9038万 | +0.61% | 12.89 | 0.85 |
| 01/24 | 2,981 | 2,991 | 2,929 | 2,936 | -2.46% | 45,000 | 1095億8403万 | -0.44% | 12.74 | 0.84 |
| 01/23 | 2,988 | 3,040 | 2,978 | 3,010 | +0.8% | 62,900 | 1123億4603万 | +2.21% | 13.06 | 0.86 |
| 01/22 | 2,970 | 2,997 | 2,963 | 2,986 | +0.81% | 54,500 | 1114億5025万 | +1.74% | 12.96 | 0.85 |
| 01/19 | 2,955 | 2,982 | 2,952 | 2,962 | +0.24% | 54,000 | 1105億5446万 | +1.2% | 12.86 | 0.84 |
| 01/18 | 2,936 | 2,981 | 2,936 | 2,955 | +0.65% | 52,300 | 1102億9320万 | +1.2% | 12.82 | 0.84 |
| 01/17 | 2,988 | 3,020 | 2,929 | 2,936 | -1.04% | 95,700 | 1095億8403万 | +0.86% | 12.74 | 0.84 |
| 01/16 | 3,025 | 3,025 | 2,964 | 2,967 | -1.92% | 46,200 | 1107億4109万 | +2.17% | 12.88 | 0.84 |
| 01/15 | 2,988 | 3,030 | 2,988 | 3,025 | +1.27% | 42,700 | 1129億589万 | +4.42% | 13.13 | 0.86 |
| 01/12 | 3,015 | 3,015 | 2,954 | 2,987 | -0.33% | 35,500 | 1114億8757万 | +3.46% | 12.96 | 0.85 |
| 01/11 | 2,993 | 3,035 | 2,992 | 2,997 | +0.4% | 57,100 | 1118億6081万 | +4.1% | 13.01 | 0.85 |
| 01/10 | 2,957 | 2,997 | 2,937 | 2,985 | +1.81% | 58,300 | 1114億1292万 | +4.01% | 12.95 | 0.85 |
| 01/09 | 2,904 | 2,932 | 2,898 | 2,932 | +0.48% | 64,900 | 1094億3474万 | +2.48% | 12.72 | 0.83 |
| 01/05 | 2,974 | 2,980 | 2,915 | 2,918 | -1.82% | 51,700 | 1089億1220万 | +2.24% | 12.66 | 0.83 |
| 01/04 | 2,960 | 2,981 | 2,928 | 2,972 | +0.24% | 47,100 | 1109億2771万 | +4.39% | 12.9 | 0.85 |
| 2023 |
| 12/29 | 2,980 | 2,988 | 2,940 | 2,965 | -0.94% | 54,800 | 1106億6644万 | +4.51% | 12.87 | 0.85 |
| 12/28 | 2,988 | 3,000 | 2,982 | 2,993 | -0.23% | 39,900 | 1117億1152万 | +5.83% | 12.99 | 0.85 |
| 12/27 | 2,947 | 3,005 | 2,947 | 3,000 | +1.8% | 58,900 | 1119億7279万 | +6.46% | 13.02 | 0.86 |
| 12/26 | 2,926 | 2,959 | 2,917 | 2,947 | +1.27% | 53,500 | 1099億9460万 | +4.95% | 12.79 | 0.84 |
| 12/25 | 2,981 | 2,985 | 2,910 | 2,910 | -0.85% | 74,200 | 1086億1360万 | +3.85% | 12.63 | 0.83 |
| 12/22 | 2,890 | 2,936 | 2,878 | 2,935 | +2.26% | 80,500 | 1095億4671万 | +4.9% | 12.74 | 0.84 |
| 12/21 | 2,865 | 2,887 | 2,855 | 2,870 | -1.14% | 81,300 | 1071億2063万 | +2.87% | 12.46 | 0.82 |
| 12/20 | 2,908 | 2,944 | 2,891 | 2,903 | +0.42% | 88,200 | 1083億5233万 | +4.24% | 12.6 | 0.83 |
| 12/19 | 2,890 | 2,904 | 2,867 | 2,891 | +0.87% | 97,000 | 1079億444万 | +4.07% | 12.55 | 0.83 |
| 12/18 | 2,841 | 2,867 | 2,825 | 2,866 | -0.49% | 91,600 | 1069億7134万 | +3.35% | 12.44 | 0.82 |
| 12/15 | 2,810 | 2,882 | 2,801 | 2,880 | +2.06% | 111,600 | 1074億9388万 | +4.08% | 12.5 | 0.82 |
| 12/14 | 2,773 | 2,833 | 2,773 | 2,822 | +1.77% | 87,900 | 1053億2907万 | +2.1% | 12.25 | 0.81 |
| 12/13 | 2,774 | 2,786 | 2,755 | 2,773 | -0.57% | 108,500 | 1035億18万 | +0.11% | 12.03 | 0.79 |
| 12/12 | 2,790 | 2,799 | 2,777 | 2,789 | +0.43% | 55,500 | 1040億9737万 | +0.36% | 12.1 | 0.8 |
| 12/11 | 2,766 | 2,781 | 2,751 | 2,777 | +1.83% | 38,700 | 1036億4948万 | -0.43% | 12.05 | 0.79 |
| 12/08 | 2,769 | 2,785 | 2,715 | 2,727 | -1.27% | 102,500 | 1017億8326万 | -2.57% | 11.84 | 0.78 |
| 12/07 | 2,782 | 2,800 | 2,750 | 2,762 | -1.74% | 91,700 | 1030億8961万 | -1.67% | 11.99 | 0.79 |
| 12/06 | 2,761 | 2,816 | 2,761 | 2,811 | +1.37% | 66,100 | 1049億1850万 | -0.21% | 12.2 | 0.8 |
| 12/05 | 2,757 | 2,790 | 2,757 | 2,773 | +0.22% | 88,400 | 1035億18万 | -1.74% | 12.03 | 0.79 |
| 12/04 | 2,770 | 2,776 | 2,746 | 2,767 | -0.36% | 66,400 | 1032億7623万 | -2.16% | 12.01 | 0.79 |
| 12/01 | 2,772 | 2,788 | 2,745 | 2,777 | +0.04% | 102,800 | 1036億4948万 | -1.98% | 12.05 | 0.79 |
| 11/30 | 2,759 | 2,783 | 2,747 | 2,776 | +1.06% | 146,300 | 1036億1215万 | -2.18% | 12.05 | 0.79 |
| 11/29 | 2,735 | 2,759 | 2,732 | 2,747 | -0.18% | 138,600 | 1025億2975万 | -3.38% | 11.92 | 0.78 |
| 11/28 | 2,719 | 2,752 | 2,716 | 2,752 | +1.4% | 139,700 | 1027億1637万 | -3.44% | 11.94 | 0.79 |
| 11/27 | 2,751 | 2,758 | 2,707 | 2,714 | -1.06% | 147,900 | 1012億9805万 | -5.01% | 11.78 | 0.78 |
| 11/24 | 2,759 | 2,759 | 2,720 | 2,743 | -0.25% | 94,300 | 1023億8045万 | -4.33% | 11.9 | 0.78 |
| 11/22 | 2,750 | 2,760 | 2,742 | 2,750 | 0% | 131,100 | 1026億4172万 | -4.35% | 11.94 | 0.79 |
| 11/21 | 2,750 | 2,756 | 2,743 | 2,750 | -0.87% | 145,300 | 1026億4172万 | -4.61% | 11.94 | 0.79 |
| 11/20 | 2,814 | 2,824 | 2,763 | 2,774 | -1.77% | 114,100 | 1035億3750万 | -4.01% | 12.04 | 0.79 |
| 11/17 | 2,745 | 2,825 | 2,745 | 2,824 | +2.95% | 81,000 | 1054億372万 | -2.52% | 12.26 | 0.81 |
| 11/16 | 2,749 | 2,750 | 2,715 | 2,743 | +0.55% | 110,400 | 1023億8045万 | -5.51% | 11.9 | 0.78 |
| 11/15 | 2,722 | 2,739 | 2,709 | 2,728 | +0.22% | 116,100 | 1018億2059万 | -6.32% | 11.84 | 0.78 |
