株価チャート
2023/10/12～2024/03/11
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 |
| 03/11 | 4,880 | 4,880 | 4,765 | 4,825 | -2.53% | 65,300 | 901億7313万 | +6.65% | 16 | 1.8 |
| 03/08 | 4,925 | 5,010 | 4,920 | 4,950 | -0.1% | 85,100 | 925億922万 | +10.07% | 16.41 | 1.85 |
| 03/07 | 4,885 | 4,965 | 4,865 | 4,955 | +1.64% | 88,000 | 926億267万 | +10.63% | 16.43 | 1.85 |
| 03/06 | 4,755 | 4,885 | 4,740 | 4,875 | +1.04% | 72,700 | 911億757万 | +9.3% | 16.17 | 1.82 |
| 03/05 | 4,750 | 4,840 | 4,715 | 4,825 | +0.84% | 67,500 | 901億7313万 | +8.6% | 16 | 1.8 |
| 03/04 | 4,820 | 4,830 | 4,785 | 4,785 | -0.42% | 75,900 | 894億2558万 | +8.14% | 15.87 | 1.79 |
| 03/01 | 4,820 | 4,835 | 4,755 | 4,805 | +0.1% | 89,100 | 897億9936万 | +8.96% | 15.93 | 1.79 |
| 02/29 | 4,730 | 4,815 | 4,685 | 4,800 | +1.8% | 117,100 | 897億591万 | +9.34% | 15.92 | 1.79 |
| 02/28 | 4,640 | 4,735 | 4,625 | 4,715 | +2.17% | 113,300 | 881億1737万 | +7.85% | 15.64 | 1.76 |
| 02/27 | 4,565 | 4,660 | 4,535 | 4,615 | +0.54% | 74,100 | 862億4850万 | +5.92% | 15.3 | 1.72 |
| 02/26 | 4,595 | 4,640 | 4,560 | 4,590 | +2.11% | 59,900 | 857億8128万 | +5.66% | 15.22 | 1.71 |
| 02/22 | 4,510 | 4,560 | 4,460 | 4,495 | +0.9% | 60,600 | 840億585万 | +3.86% | 14.91 | 1.68 |
| 02/21 | 4,480 | 4,510 | 4,420 | 4,455 | -1.11% | 50,400 | 832億5830万 | +3.22% | 14.77 | 1.66 |
| 02/20 | 4,495 | 4,545 | 4,460 | 4,505 | +1.24% | 76,000 | 841億9274万 | +4.62% | 14.94 | 1.68 |
| 02/19 | 4,360 | 4,465 | 4,355 | 4,450 | +1.71% | 61,200 | 831億6486万 | +3.54% | 14.76 | 1.66 |
| 02/16 | 4,350 | 4,385 | 4,335 | 4,375 | +3.43% | 91,800 | 817億6320万 | +2.03% | 14.51 | 1.63 |
| 02/15 | 4,235 | 4,280 | 4,150 | 4,230 | +0.24% | 85,500 | 790億5334万 | -1.17% | 14.03 | 1.58 |
| 02/14 | 4,260 | 4,285 | 4,190 | 4,220 | -1.4% | 68,100 | 788億6645万 | -1.33% | 13.99 | 1.58 |
| 02/13 | 4,255 | 4,290 | 4,230 | 4,280 | +1.9% | 59,800 | 799億8777万 | +0.16% | 14.19 | 1.6 |
| 02/09 | 4,200 | 4,275 | 4,200 | 4,200 | -0.83% | 61,100 | 784億9267万 | -1.62% | 13.93 | 1.57 |
| 02/08 | 4,250 | 4,275 | 4,175 | 4,235 | -0.12% | 70,100 | 791億4678万 | -0.8% | 14.04 | 1.58 |
| 02/07 | 4,185 | 4,260 | 4,185 | 4,240 | +1.68% | 71,100 | 792億4022万 | -0.59% | 14.06 | 1.58 |
| 02/06 | 4,235 | 4,240 | 4,150 | 4,170 | -1.3% | 58,200 | 779億3201万 | -2.14% | 13.83 | 1.56 |
| 02/05 | 4,280 | 4,305 | 4,210 | 4,225 | -1.29% | 86,700 | 789億5989万 | -0.73% | 14.01 | 1.58 |
| 02/02 | 4,345 | 4,365 | 4,270 | 4,280 | +3.26% | 160,900 | 799億8777万 | +0.73% | 14.19 | 1.6 |
| 02/01 | 4,450 | 4,480 | 4,140 | 4,145 | -8.09% | 184,500 | 774億6479万 | -2.19% | 13.75 | 1.55 |
| 01/31 | 4,410 | 4,565 | 4,395 | 4,510 | +1.01% | 171,000 | 842億8618万 | +6.52% | 14.96 | 1.68 |
| 01/30 | 4,450 | 4,475 | 4,425 | 4,465 | +0.34% | 74,400 | 834億4519万 | +6.01% | 14.81 | 1.67 |
| 01/29 | 4,400 | 4,480 | 4,380 | 4,450 | +1.48% | 70,800 | 831億6486万 | +6.18% | 14.76 | 1.66 |
| 01/26 | 4,385 | 4,440 | 4,370 | 4,385 | -0.68% | 81,900 | 819億5009万 | +5.18% | 14.54 | 1.64 |
| 01/25 | 4,325 | 4,425 | 4,325 | 4,415 | +2.44% | 57,400 | 825億1075万 | +6.41% | 14.64 | 1.65 |
| 01/24 | 4,350 | 4,350 | 4,295 | 4,310 | -0.92% | 72,700 | 805億4843万 | +4.41% | 14.29 | 1.61 |
| 01/23 | 4,330 | 4,385 | 4,330 | 4,350 | +0.35% | 78,400 | 812億9598万 | +5.87% | 14.42 | 1.62 |
| 01/22 | 4,315 | 4,345 | 4,295 | 4,335 | +1.05% | 76,700 | 810億1565万 | +5.99% | 14.38 | 1.62 |
| 01/19 | 4,215 | 4,305 | 4,215 | 4,290 | +2.39% | 67,200 | 801億7466万 | +5.38% | 14.23 | 1.6 |
| 01/18 | 4,180 | 4,210 | 4,170 | 4,190 | 0% | 58,000 | 783億579万 | +3.38% | 13.89 | 1.56 |
| 01/17 | 4,220 | 4,270 | 4,190 | 4,190 | -0.48% | 64,900 | 783億579万 | +3.79% | 13.89 | 1.56 |
| 01/16 | 4,310 | 4,310 | 4,205 | 4,210 | -1.98% | 36,200 | 786億7956万 | +4.67% | 13.96 | 1.57 |
| 01/15 | 4,200 | 4,320 | 4,200 | 4,295 | +2.02% | 41,900 | 802億6810万 | +7.19% | 14.24 | 1.6 |
| 01/12 | 4,195 | 4,230 | 4,175 | 4,210 | +0.84% | 52,900 | 786億7956万 | +5.59% | 13.96 | 1.57 |
| 01/11 | 4,250 | 4,250 | 4,170 | 4,175 | +0.6% | 80,600 | 780億2546万 | +5.06% | 13.84 | 1.56 |
| 01/10 | 4,100 | 4,165 | 4,095 | 4,150 | +0.73% | 52,900 | 775億5824万 | +4.72% | 13.76 | 1.55 |
| 01/09 | 4,170 | 4,190 | 4,115 | 4,120 | -1.2% | 46,300 | 769億9757万 | +4.22% | 13.66 | 1.54 |
| 01/05 | 4,200 | 4,220 | 4,165 | 4,170 | -0.71% | 55,300 | 779億3201万 | +5.78% | 13.83 | 1.56 |
| 01/04 | 4,145 | 4,210 | 4,120 | 4,200 | +1.33% | 49,300 | 784億9267万 | +6.84% | 13.93 | 1.57 |
| 2023 |
| 12/29 | 4,130 | 4,175 | 4,120 | 4,145 | 0% | 37,600 | 774億6479万 | +5.82% | 13.75 | 1.55 |
| 12/28 | 4,100 | 4,145 | 4,080 | 4,145 | +2.35% | 50,300 | 774億6479万 | +6.09% | 13.75 | 1.55 |
| 12/27 | 4,030 | 4,060 | 4,030 | 4,050 | +0.5% | 29,700 | 756億8936万 | +3.95% | 13.43 | 1.51 |
| 12/26 | 4,000 | 4,030 | 3,995 | 4,030 | +0.5% | 28,400 | 753億1559万 | +3.71% | 13.36 | 1.5 |
| 12/25 | 4,110 | 4,115 | 4,010 | 4,010 | -0.74% | 30,400 | 749億4181万 | +3.46% | 13.3 | 1.5 |
| 12/22 | 3,965 | 4,045 | 3,965 | 4,040 | +1.89% | 47,900 | 755億248万 | +4.47% | 13.4 | 1.51 |
| 12/21 | 3,945 | 3,975 | 3,940 | 3,965 | +0.25% | 31,600 | 741億82万 | +2.83% | 13.15 | 1.48 |
| 12/20 | 3,915 | 3,965 | 3,915 | 3,955 | +1.67% | 48,300 | 739億1393万 | +2.73% | 13.12 | 1.48 |
| 12/19 | 3,910 | 3,915 | 3,870 | 3,890 | 0% | 65,400 | 726億9917万 | +1.2% | 12.9 | 1.45 |
| 12/18 | 3,875 | 3,900 | 3,850 | 3,890 | +0.13% | 25,000 | 726億9917万 | +1.33% | 12.9 | 1.45 |
| 12/15 | 3,835 | 3,900 | 3,815 | 3,885 | +1.3% | 59,700 | 726億572万 | +1.33% | 12.88 | 1.45 |
| 12/14 | 3,915 | 3,915 | 3,795 | 3,835 | -1.16% | 63,200 | 716億7129万 | +0.16% | 12.72 | 1.43 |
| 12/13 | 3,845 | 3,905 | 3,845 | 3,880 | +0.78% | 40,200 | 725億1228万 | +1.41% | 12.87 | 1.45 |
| 12/12 | 3,895 | 3,905 | 3,845 | 3,850 | +0.13% | 59,200 | 719億5162万 | +0.73% | 12.77 | 1.44 |
| 12/11 | 3,780 | 3,865 | 3,780 | 3,845 | +1.72% | 67,400 | 718億5817万 | +0.58% | 12.75 | 1.44 |
| 12/08 | 3,850 | 3,850 | 3,755 | 3,780 | -1.18% | 83,000 | 706億4341万 | -0.97% | 12.53 | 1.41 |
| 12/07 | 3,805 | 3,845 | 3,795 | 3,825 | -0.52% | 46,900 | 714億8440万 | +0.29% | 12.68 | 1.43 |
| 12/06 | 3,805 | 3,860 | 3,790 | 3,845 | +1.85% | 66,500 | 718億5817万 | +0.95% | 12.75 | 1.44 |
| 12/05 | 3,855 | 3,880 | 3,775 | 3,775 | -3.08% | 69,700 | 705億4996万 | -0.92% | 12.52 | 1.41 |
| 12/04 | 3,900 | 3,900 | 3,860 | 3,895 | -0.13% | 38,500 | 727億9261万 | +2.07% | 12.92 | 1.45 |
| 12/01 | 3,915 | 3,940 | 3,895 | 3,900 | -0.13% | 32,300 | 728億8605万 | +2.25% | 12.93 | 1.46 |
| 11/30 | 3,850 | 3,910 | 3,850 | 3,905 | +1.43% | 26,500 | 729億7950万 | +2.41% | 12.95 | 1.46 |
| 11/29 | 3,860 | 3,875 | 3,825 | 3,850 | -0.65% | 38,700 | 719億5162万 | +0.94% | 12.77 | 1.44 |
| 11/28 | 3,870 | 3,885 | 3,860 | 3,875 | +0.26% | 30,700 | 724億1884万 | +1.57% | 12.85 | 1.45 |
| 11/27 | 3,925 | 3,925 | 3,865 | 3,865 | -0.39% | 24,800 | 722億3195万 | +1.2% | 12.82 | 1.44 |
| 11/24 | 3,900 | 3,925 | 3,880 | 3,880 | 0% | 27,300 | 725億1228万 | +1.44% | 12.87 | 1.45 |
| 11/22 | 3,810 | 3,885 | 3,800 | 3,880 | +2.24% | 33,500 | 725億1228万 | +1.28% | 12.87 | 1.45 |
| 11/21 | 3,770 | 3,800 | 3,745 | 3,795 | +0.53% | 42,100 | 709億2374万 | -1.07% | 12.58 | 1.42 |
| 11/20 | 3,840 | 3,845 | 3,770 | 3,775 | -0.79% | 32,300 | 705億4996万 | -1.87% | 12.52 | 1.41 |
| 11/17 | 3,755 | 3,810 | 3,755 | 3,805 | +1.06% | 36,900 | 711億1062万 | -1.45% | 12.62 | 1.42 |
| 11/16 | 3,785 | 3,795 | 3,745 | 3,765 | -0.92% | 49,000 | 703億6307万 | -2.84% | 12.48 | 1.41 |
| 11/15 | 3,835 | 3,835 | 3,790 | 3,800 | 0% | 30,900 | 710億1718万 | -2.19% | 12.6 | 1.42 |
| 11/14 | 3,815 | 3,815 | 3,770 | 3,800 | +0.53% | 34,100 | 710億1718万 | -2.46% | 12.6 | 1.42 |
| 11/13 | 3,810 | 3,815 | 3,750 | 3,780 | +0.4% | 29,900 | 706億4341万 | -3.2% | 12.53 | 1.41 |
| 11/10 | 3,725 | 3,785 | 3,700 | 3,765 | +0.4% | 54,300 | 703億6307万 | -3.78% | 12.48 | 1.41 |
| 11/09 | 3,735 | 3,785 | 3,725 | 3,750 | -0.4% | 38,100 | 700億8274万 | -4.36% | 12.44 | 1.4 |
| 11/08 | 3,790 | 3,840 | 3,705 | 3,765 | -0.66% | 84,700 | 703億6307万 | -4.27% | 12.48 | 1.41 |
| 11/07 | 3,850 | 3,895 | 3,775 | 3,790 | -1.69% | 34,300 | 708億3029万 | -4.03% | 12.57 | 1.42 |
| 11/06 | 3,795 | 3,875 | 3,780 | 3,855 | +3.77% | 77,600 | 720億4506万 | -2.73% | 12.78 | 1.44 |
| 11/02 | 3,705 | 3,720 | 3,665 | 3,715 | +0.27% | 72,000 | 694億2864万 | -6.56% | 12.32 | 1.39 |
| 11/01 | 3,745 | 3,755 | 3,695 | 3,705 | +0.14% | 67,300 | 692億4175万 | -7.31% | 12.29 | 1.38 |
| 10/31 | 3,715 | 3,730 | 3,595 | 3,700 | -4.02% | 157,800 | 691億4831万 | -7.91% | 12.27 | 1.38 |
| 10/30 | 3,920 | 3,920 | 3,805 | 3,855 | -2.03% | 110,900 | 720億4506万 | -4.58% | 12.78 | 1.44 |
| 10/27 | 3,855 | 3,945 | 3,850 | 3,935 | +2.61% | 53,200 | 735億4016万 | -2.96% | 13.05 | 1.47 |
| 10/26 | 3,885 | 3,910 | 3,830 | 3,835 | -1.29% | 30,000 | 716億7129万 | -5.66% | 12.72 | 1.43 |
| 10/25 | 3,970 | 3,980 | 3,870 | 3,885 | -0.77% | 36,800 | 726億572万 | -4.83% | 12.88 | 1.45 |
| 10/24 | 3,880 | 3,935 | 3,795 | 3,915 | +0.9% | 53,100 | 731億6638万 | -4.49% | 12.98 | 1.46 |
| 10/23 | 3,935 | 3,955 | 3,870 | 3,880 | -2.63% | 59,400 | 725億1228万 | -5.71% | 12.87 | 1.45 |
| 10/20 | 4,000 | 4,010 | 3,930 | 3,985 | -0.62% | 36,100 | 744億7460万 | -3.51% | 13.21 | 1.49 |
| 10/19 | 3,980 | 4,030 | 3,980 | 4,010 | -0.62% | 29,400 | 749億4181万 | -3.14% | 13.3 | 1.5 |
| 10/18 | 4,020 | 4,060 | 4,010 | 4,035 | +0.88% | 66,400 | 754億903万 | -2.79% | 13.38 | 1.51 |
| 10/17 | 4,095 | 4,110 | 3,985 | 4,000 | -1.48% | 110,300 | 747億5493万 | -3.89% | 13.26 | 1.49 |
| 10/16 | 4,120 | 4,120 | 4,045 | 4,060 | -1.93% | 30,800 | 758億7625万 | -2.75% | 13.46 | 1.52 |
| 10/13 | 4,125 | 4,190 | 4,115 | 4,140 | 0% | 30,100 | 773億7135万 | -1.12% | 13.73 | 1.55 |
| 10/12 | 4,050 | 4,145 | 4,005 | 4,140 | +2.99% | 59,000 | 773億7135万 | -1.38% | 13.73 | 1.55 |
