株価チャート
2023/09/28～2024/02/27
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 |
| 02/27 | 3,618 | 3,663 | 3,606 | 3,645 | +2.27% | 263,400 | 3654億3695万 | -3.47% | 33.22 | 1.43 |
| 02/26 | 3,650 | 3,669 | 3,557 | 3,564 | -1.52% | 365,000 | 3573億1613万 | -5.76% | 32.48 | 1.4 |
| 02/22 | 3,657 | 3,678 | 3,560 | 3,619 | -0.44% | 433,300 | 3628億3027万 | -4.56% | 32.99 | 1.42 |
| 02/21 | 3,693 | 3,711 | 3,601 | 3,635 | -2.6% | 326,300 | 3644億3438万 | -4.34% | 33.13 | 1.43 |
| 02/20 | 3,760 | 3,769 | 3,727 | 3,732 | -0.45% | 202,900 | 3741億5932万 | -2.07% | 34.02 | 1.47 |
| 02/19 | 3,712 | 3,761 | 3,686 | 3,749 | +0.13% | 234,000 | 3758億6369万 | -1.83% | 34.17 | 1.48 |
| 02/16 | 3,736 | 3,777 | 3,690 | 3,744 | +0.78% | 258,400 | 3753億6240万 | -2.19% | 34.13 | 1.47 |
| 02/15 | 3,803 | 3,806 | 3,710 | 3,715 | -0.21% | 260,100 | 3724億5495万 | -3.1% | 33.86 | 1.46 |
| 02/14 | 3,755 | 3,755 | 3,690 | 3,723 | -1.51% | 263,200 | 3732億5700万 | -3.02% | 33.93 | 1.47 |
| 02/13 | 3,811 | 3,811 | 3,737 | 3,780 | +0.56% | 322,100 | 3789億7166万 | -1.59% | 34.45 | 1.49 |
| 02/09 | 3,760 | 3,771 | 3,693 | 3,759 | -0.95% | 507,200 | 3768億6626万 | -2.21% | 34.26 | 1.48 |
| 02/08 | 3,777 | 3,820 | 3,721 | 3,795 | +0.08% | 325,000 | 3804億7551万 | -1.22% | 34.59 | 1.49 |
| 02/07 | 3,741 | 3,834 | 3,740 | 3,792 | +0.99% | 257,500 | 3801億7474万 | -1.15% | 34.56 | 1.49 |
| 02/06 | 3,852 | 3,911 | 3,732 | 3,755 | -0.77% | 381,000 | 3764億6523万 | -1.96% | 34.23 | 1.48 |
| 02/05 | 3,994 | 4,016 | 3,705 | 3,784 | -2.87% | 702,100 | 3793億7268万 | -1.05% | 34.49 | 1.49 |
| 02/02 | 3,878 | 3,965 | 3,875 | 3,896 | +0.46% | 294,900 | 3906億147万 | +2.15% | 35.51 | 1.53 |
| 02/01 | 3,826 | 3,893 | 3,817 | 3,878 | +0.28% | 241,300 | 3887億9685万 | +2.13% | 35.35 | 1.53 |
| 01/31 | 3,794 | 3,873 | 3,792 | 3,867 | +0.89% | 257,400 | 3876億9402万 | +2.25% | 35.25 | 1.52 |
| 01/30 | 3,875 | 3,886 | 3,830 | 3,833 | -0.93% | 165,300 | 3842億8528万 | +1.73% | 34.94 | 1.51 |
| 01/29 | 3,813 | 3,875 | 3,807 | 3,869 | +1.71% | 286,400 | 3878億9453万 | +3.04% | 35.26 | 1.52 |
| 01/26 | 3,820 | 3,869 | 3,801 | 3,804 | -1.22% | 191,100 | 3813億7782万 | +1.71% | 34.67 | 1.5 |
| 01/25 | 3,843 | 3,860 | 3,791 | 3,851 | +0.23% | 242,700 | 3860億8991万 | +3.38% | 35.1 | 1.52 |
| 01/24 | 3,863 | 3,874 | 3,808 | 3,842 | -0.95% | 273,500 | 3851億8759万 | +3.53% | 35.02 | 1.51 |
| 01/23 | 3,898 | 3,924 | 3,858 | 3,879 | -0.49% | 190,400 | 3888億9710万 | +4.95% | 35.36 | 1.53 |
| 01/22 | 3,821 | 3,905 | 3,813 | 3,898 | +2.69% | 307,300 | 3908億199万 | +5.78% | 35.53 | 1.53 |
| 01/19 | 3,810 | 3,825 | 3,774 | 3,796 | -0.13% | 259,300 | 3805億7577万 | +3.29% | 34.6 | 1.49 |
| 01/18 | 3,829 | 3,849 | 3,788 | 3,801 | -0.89% | 295,900 | 3810億7705万 | +3.63% | 34.64 | 1.5 |
| 01/17 | 3,895 | 3,907 | 3,834 | 3,835 | -1.54% | 368,000 | 3844億8579万 | +4.87% | 34.95 | 1.51 |
| 01/16 | 3,925 | 3,934 | 3,874 | 3,895 | -1.29% | 198,400 | 3905億122万 | +6.74% | 35.5 | 1.53 |
| 01/15 | 3,947 | 3,970 | 3,902 | 3,946 | -0.33% | 283,500 | 3956億1433万 | +8.5% | 35.97 | 1.55 |
| 01/12 | 3,918 | 3,979 | 3,902 | 3,959 | +1.46% | 453,300 | 3969億1767万 | +9.3% | 36.08 | 1.56 |
| 01/11 | 4,011 | 4,019 | 3,902 | 3,902 | +1.64% | 365,800 | 3912億302万 | +8.21% | 35.57 | 1.54 |
| 01/10 | 3,782 | 3,848 | 3,767 | 3,839 | +1.61% | 254,800 | 3848億8682万 | +6.85% | 34.99 | 1.51 |
| 01/09 | 3,845 | 3,890 | 3,749 | 3,778 | -1.59% | 473,100 | 3787億7114万 | +5.41% | 34.44 | 1.49 |
| 01/05 | 3,831 | 3,871 | 3,802 | 3,839 | +3.28% | 642,800 | 3848億8682万 | +7.32% | 34.99 | 1.51 |
| 01/04 | 3,630 | 3,726 | 3,542 | 3,717 | +1.98% | 379,900 | 3726億5546万 | +4.09% | 33.88 | 1.46 |
| 2023 |
| 12/29 | 3,660 | 3,677 | 3,612 | 3,645 | -0.05% | 272,700 | 3654億3695万 | +2.1% | 33.22 | 1.44 |
| 12/28 | 3,611 | 3,652 | 3,610 | 3,647 | +1% | 330,800 | 3656億3747万 | +2.01% | 33.24 | 1.44 |
| 12/27 | 3,582 | 3,639 | 3,582 | 3,611 | +2.82% | 455,900 | 3620億2821万 | +0.87% | 32.91 | 1.43 |
| 12/26 | 3,543 | 3,543 | 3,494 | 3,512 | +1.12% | 284,600 | 3521億277万 | -2.09% | 32.01 | 1.39 |
| 12/25 | 3,524 | 3,524 | 3,463 | 3,473 | -1.14% | 192,600 | 3481億9274万 | -3.55% | 31.66 | 1.37 |
| 12/22 | 3,510 | 3,536 | 3,502 | 3,513 | +0.23% | 164,500 | 3522億302万 | -2.88% | 32.02 | 1.39 |
| 12/21 | 3,455 | 3,557 | 3,455 | 3,505 | -0.54% | 312,800 | 3514億97万 | -3.52% | 31.95 | 1.39 |
| 12/20 | 3,505 | 3,558 | 3,505 | 3,524 | +1.06% | 271,700 | 3533億585万 | -3.48% | 32.12 | 1.39 |
| 12/19 | 3,447 | 3,504 | 3,418 | 3,487 | +1.34% | 255,700 | 3495億9634万 | -4.83% | 31.78 | 1.38 |
| 12/18 | 3,435 | 3,443 | 3,384 | 3,441 | -1.46% | 386,500 | 3449億8451万 | -6.47% | 31.36 | 1.36 |
| 12/15 | 3,457 | 3,520 | 3,455 | 3,492 | +0.55% | 323,700 | 3500億9762万 | -5.55% | 31.83 | 1.38 |
| 12/14 | 3,540 | 3,570 | 3,467 | 3,473 | -3.61% | 361,100 | 3481億9274万 | -6.44% | 31.66 | 1.37 |
| 12/13 | 3,648 | 3,652 | 3,570 | 3,603 | -1.13% | 316,700 | 3612億2616万 | -3.22% | 32.84 | 1.43 |
| 12/12 | 3,660 | 3,695 | 3,644 | 3,644 | +1.03% | 385,500 | 3653億3670万 | -2.28% | 33.21 | 1.44 |
| 12/11 | 3,584 | 3,629 | 3,582 | 3,607 | +2.15% | 230,400 | 3616億2719万 | -3.48% | 32.88 | 1.43 |
| 12/08 | 3,575 | 3,582 | 3,508 | 3,531 | -2.83% | 479,200 | 3540億765万 | -5.64% | 32.18 | 1.4 |
| 12/07 | 3,580 | 3,661 | 3,580 | 3,634 | +0.72% | 334,000 | 3643億3413万 | -3.12% | 33.12 | 1.44 |
| 12/06 | 3,549 | 3,609 | 3,548 | 3,608 | +1.52% | 225,600 | 3617億2744万 | -3.68% | 32.89 | 1.43 |
| 12/05 | 3,530 | 3,581 | 3,524 | 3,554 | -0.2% | 286,000 | 3563億1356万 | -5.2% | 32.39 | 1.41 |
| 12/04 | 3,600 | 3,607 | 3,526 | 3,561 | -0.95% | 419,700 | 3570億1536万 | -5.22% | 32.46 | 1.41 |
| 12/01 | 3,633 | 3,636 | 3,591 | 3,595 | -0.47% | 334,200 | 3604億2410万 | -4.41% | 32.77 | 1.42 |
| 11/30 | 3,593 | 3,623 | 3,565 | 3,612 | +0.14% | 499,500 | 3621億2847万 | -4.09% | 32.92 | 1.43 |
| 11/29 | 3,646 | 3,648 | 3,585 | 3,607 | -1.82% | 447,200 | 3616億2719万 | -4.32% | 32.88 | 1.43 |
| 11/28 | 3,704 | 3,708 | 3,658 | 3,674 | -0.94% | 298,900 | 3683億4441万 | -2.65% | 33.49 | 1.45 |
| 11/27 | 3,747 | 3,754 | 3,688 | 3,709 | -1.28% | 312,600 | 3718億5340万 | -1.77% | 33.81 | 1.47 |
| 11/24 | 3,833 | 3,837 | 3,739 | 3,757 | -0.42% | 297,300 | 3766億6574万 | -0.56% | 34.24 | 1.49 |
| 11/22 | 3,750 | 3,811 | 3,728 | 3,773 | -0.55% | 175,100 | 3782億6986万 | -0.16% | 34.39 | 1.49 |
| 11/21 | 3,818 | 3,821 | 3,718 | 3,794 | -1.33% | 245,600 | 3803億7525万 | +0.4% | 34.58 | 1.5 |
| 11/20 | 3,867 | 3,902 | 3,840 | 3,845 | -1.21% | 274,000 | 3854億8836万 | +1.72% | 35.05 | 1.52 |
| 11/17 | 3,889 | 3,908 | 3,867 | 3,892 | -0.51% | 176,000 | 3902億45万 | +2.88% | 35.47 | 1.54 |
| 11/16 | 3,900 | 3,942 | 3,847 | 3,912 | -0.76% | 240,300 | 3922億559万 | +3.27% | 35.66 | 1.55 |
| 11/15 | 3,916 | 3,955 | 3,901 | 3,942 | +2.05% | 247,300 | 3952億1330万 | +4.07% | 35.93 | 1.56 |
| 11/14 | 3,875 | 3,917 | 3,862 | 3,863 | +0.36% | 202,100 | 3872億9299万 | +2.03% | 35.21 | 1.53 |
| 11/13 | 3,915 | 3,935 | 3,828 | 3,849 | -1.21% | 255,000 | 3858億8939万 | +1.61% | 35.08 | 1.52 |
| 11/10 | 3,850 | 3,930 | 3,846 | 3,896 | +0.65% | 371,000 | 3906億147万 | +2.88% | 35.51 | 1.54 |
| 11/09 | 3,746 | 3,904 | 3,739 | 3,871 | +3.64% | 483,400 | 3880億9505万 | +2.43% | 35.28 | 1.53 |
| 11/08 | 3,777 | 3,792 | 3,648 | 3,735 | -0.61% | 326,900 | 3744億6009万 | -1.09% | 34.04 | 1.48 |
| 11/07 | 3,850 | 3,869 | 3,756 | 3,758 | -2.39% | 303,200 | 3767億6600万 | -0.61% | 34.25 | 1.49 |
| 11/06 | 3,837 | 3,894 | 3,814 | 3,850 | +3.36% | 299,500 | 3859億8965万 | +1.69% | 35.09 | 1.52 |
| 11/02 | 3,779 | 3,803 | 3,712 | 3,725 | -1.04% | 426,100 | 3734億5752万 | -1.64% | 33.95 | 1.47 |
| 11/01 | 3,696 | 3,803 | 3,677 | 3,764 | +7.51% | 626,800 | 3773億6754万 | -0.9% | 34.31 | 1.49 |
| 10/31 | 3,699 | 3,716 | 3,484 | 3,501 | -4.73% | 588,900 | 3509億9994万 | -7.94% | 31.91 | 1.38 |
| 10/30 | 3,686 | 3,703 | 3,619 | 3,675 | -2.16% | 1,587,100 | 3684億4466万 | -3.77% | 33.5 | 1.45 |
| 10/27 | 3,715 | 3,770 | 3,714 | 3,756 | +2.34% | 283,800 | 3765億6549万 | -1.96% | 34.23 | 1.49 |
| 10/26 | 3,690 | 3,720 | 3,640 | 3,670 | -1.29% | 208,700 | 3679億4338万 | -4.45% | 33.45 | 1.45 |
| 10/25 | 3,743 | 3,770 | 3,713 | 3,718 | +0.35% | 225,900 | 3727億5572万 | -3.65% | 33.89 | 1.47 |
| 10/24 | 3,705 | 3,721 | 3,587 | 3,705 | -0.43% | 223,600 | 3714億5238万 | -4.49% | 33.77 | 1.47 |
| 10/23 | 3,713 | 3,779 | 3,709 | 3,721 | -0.21% | 240,400 | 3730億5649万 | -4.57% | 33.92 | 1.47 |
| 10/20 | 3,682 | 3,758 | 3,682 | 3,729 | -0.24% | 223,000 | 3738億5855万 | -4.8% | 33.99 | 1.47 |
| 10/19 | 3,706 | 3,766 | 3,691 | 3,738 | -1.14% | 242,200 | 3747億6086万 | -4.96% | 34.07 | 1.48 |
| 10/18 | 3,796 | 3,803 | 3,729 | 3,781 | -0.29% | 272,500 | 3790億7191万 | -4.4% | 34.46 | 1.5 |
| 10/17 | 3,838 | 3,865 | 3,753 | 3,792 | -0.21% | 190,300 | 3801億7474万 | -4.6% | 34.56 | 1.5 |
| 10/16 | 3,864 | 3,883 | 3,773 | 3,800 | -3.41% | 359,900 | 3809億7680万 | -4.86% | 34.64 | 1.5 |
| 10/13 | 3,914 | 3,980 | 3,887 | 3,934 | -2.21% | 326,700 | 3944億1124万 | -2.07% | 35.86 | 1.56 |
| 10/12 | 3,944 | 4,024 | 3,944 | 4,023 | +3.23% | 326,700 | 4033億3412万 | -0.32% | 36.67 | 1.59 |
| 10/11 | 3,912 | 3,919 | 3,869 | 3,897 | -0.36% | 269,600 | 3907億173万 | -3.8% | 35.52 | 1.54 |
| 10/10 | 3,892 | 3,925 | 3,857 | 3,911 | +0.28% | 484,200 | 3921億533万 | -3.93% | 35.65 | 1.55 |
| 10/06 | 3,819 | 3,930 | 3,818 | 3,900 | +2.23% | 361,000 | 3910億250万 | -4.55% | 35.55 | 1.54 |
| 10/05 | 3,743 | 3,835 | 3,740 | 3,815 | +2.83% | 314,200 | 3824億8065万 | -7% | 34.77 | 1.51 |
| 10/04 | 3,699 | 3,733 | 3,677 | 3,710 | -2.08% | 389,900 | 3719億5366万 | -9.97% | 33.82 | 1.47 |
| 10/03 | 3,860 | 3,871 | 3,766 | 3,789 | -2.09% | 290,900 | 3798億7397万 | -8.52% | 34.54 | 1.5 |
| 10/02 | 3,903 | 3,970 | 3,862 | 3,870 | +0.03% | 269,100 | 3879億9479万 | -6.97% | 35.27 | 1.53 |
| 09/29 | 3,931 | 3,963 | 3,845 | 3,869 | -0.64% | 292,900 | 4159億5214万 | -7.26% | 35.26 | 1.55 |
| 09/28 | 3,926 | 3,931 | 3,849 | 3,894 | -2.11% | 340,900 | 4186億3986万 | -6.98% | 35.49 | 1.56 |
