株価チャート
2023/09/27～2024/02/26
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 |
| 02/26 | 4,680 | 4,726 | 4,668 | 4,682 | +2.2% | 415,300 | 5134億4461万 | +4.44% | 18.65 | 2.83 |
| 02/22 | 4,579 | 4,632 | 4,564 | 4,581 | -0.15% | 439,500 | 5023億6860万 | +2.46% | 18.24 | 2.77 |
| 02/21 | 4,585 | 4,609 | 4,543 | 4,588 | -0.84% | 279,700 | 5031億3624万 | +2.8% | 18.27 | 2.77 |
| 02/20 | 4,620 | 4,649 | 4,599 | 4,627 | +0.61% | 358,500 | 5074億1312万 | +3.77% | 18.43 | 2.8 |
| 02/19 | 4,563 | 4,611 | 4,556 | 4,599 | -0.13% | 236,000 | 5043億4254万 | +3.3% | 18.31 | 2.78 |
| 02/16 | 4,595 | 4,657 | 4,568 | 4,605 | +1.39% | 317,800 | 5050億52万 | +3.58% | 18.34 | 2.78 |
| 02/15 | 4,541 | 4,553 | 4,480 | 4,542 | +0.22% | 199,000 | 4980億9172万 | +2.39% | 18.09 | 2.74 |
| 02/14 | 4,604 | 4,611 | 4,512 | 4,532 | -1.39% | 291,400 | 4969億9509万 | +2.23% | 18.05 | 2.74 |
| 02/13 | 4,562 | 4,626 | 4,527 | 4,596 | +2.32% | 559,200 | 5040億1355万 | +3.82% | 18.3 | 2.78 |
| 02/09 | 4,485 | 4,574 | 4,476 | 4,492 | +0.34% | 266,700 | 4926億854万 | +1.7% | 17.89 | 2.71 |
| 02/08 | 4,492 | 4,533 | 4,433 | 4,477 | -0.4% | 307,800 | 4909億6359万 | +1.43% | 17.83 | 2.7 |
| 02/07 | 4,529 | 4,542 | 4,472 | 4,495 | -0.71% | 442,900 | 4929億3754万 | +1.88% | 17.9 | 2.72 |
| 02/06 | 4,635 | 4,668 | 4,526 | 4,527 | -2.73% | 439,500 | 4964億4677万 | +2.72% | 18.03 | 2.73 |
| 02/05 | 4,650 | 4,674 | 4,582 | 4,654 | +1.31% | 650,000 | 5103億7404万 | +5.7% | 18.53 | 2.81 |
| 02/02 | 4,538 | 4,652 | 4,461 | 4,594 | +7.89% | 1,354,700 | 5037億9422万 | +4.58% | 18.29 | 2.78 |
| 02/01 | 4,280 | 4,305 | 4,244 | 4,258 | -1.71% | 650,900 | 4669億4728万 | -2.87% | 16.96 | 2.57 |
| 01/31 | 4,334 | 4,368 | 4,319 | 4,332 | +0.14% | 484,000 | 4750億6238万 | -1.19% | 17.25 | 2.62 |
| 01/30 | 4,317 | 4,333 | 4,221 | 4,326 | +0.19% | 508,800 | 4744億440万 | -1.23% | 17.23 | 2.61 |
| 01/29 | 4,323 | 4,355 | 4,313 | 4,318 | -0.28% | 233,000 | 4735億2709万 | -1.33% | 17.2 | 2.61 |
| 01/26 | 4,310 | 4,360 | 4,303 | 4,330 | +0.12% | 370,100 | 4748億4305万 | -1.01% | 17.24 | 2.62 |
| 01/25 | 4,381 | 4,381 | 4,302 | 4,325 | -1.82% | 534,800 | 4742億9474万 | -0.98% | 17.22 | 2.61 |
| 01/24 | 4,365 | 4,428 | 4,330 | 4,405 | +0.09% | 326,300 | 4830億6782万 | +0.99% | 17.54 | 2.66 |
| 01/23 | 4,402 | 4,421 | 4,365 | 4,401 | -0.47% | 312,100 | 4826億2916万 | +1.08% | 17.53 | 2.66 |
| 01/22 | 4,378 | 4,430 | 4,362 | 4,422 | +1.28% | 295,500 | 4849億3210万 | +1.7% | 17.61 | 2.67 |
| 01/19 | 4,405 | 4,419 | 4,362 | 4,366 | -0.25% | 310,900 | 4787億9094万 | +0.55% | 17.39 | 2.64 |
| 01/18 | 4,350 | 4,380 | 4,329 | 4,377 | -0.36% | 364,500 | 4799億9724万 | +0.9% | 17.43 | 2.64 |
| 01/17 | 4,475 | 4,508 | 4,390 | 4,393 | -1.81% | 395,800 | 4817億5186万 | +1.43% | 17.49 | 2.65 |
| 01/16 | 4,458 | 4,497 | 4,416 | 4,474 | +0.18% | 351,100 | 4906億3460万 | +3.45% | 17.82 | 2.7 |
| 01/15 | 4,405 | 4,506 | 4,405 | 4,466 | +0.63% | 337,000 | 4897億5729万 | +3.45% | 17.78 | 2.7 |
| 01/12 | 4,461 | 4,493 | 4,416 | 4,438 | +1.56% | 376,800 | 4866億8671万 | +3.07% | 17.67 | 2.68 |
| 01/11 | 4,441 | 4,469 | 4,312 | 4,370 | -1.69% | 423,100 | 4792億2959万 | +1.6% | 17.4 | 2.64 |
| 01/10 | 4,381 | 4,462 | 4,374 | 4,445 | +0.91% | 286,700 | 4874億5436万 | +3.44% | 17.7 | 2.69 |
| 01/09 | 4,350 | 4,405 | 4,337 | 4,405 | +1.5% | 319,000 | 4830億6782万 | +2.66% | 17.54 | 2.66 |
| 01/05 | 4,380 | 4,388 | 4,336 | 4,340 | -1.81% | 267,000 | 4759億3969万 | +1.35% | 17.28 | 2.62 |
| 01/04 | 4,361 | 4,424 | 4,333 | 4,420 | +0.11% | 219,700 | 4847億1277万 | +3.42% | 17.6 | 2.67 |
| 2023 |
| 12/29 | 4,412 | 4,441 | 4,375 | 4,415 | +1.08% | 260,700 | 4841億6445万 | +3.59% | 17.58 | 2.91 |
| 12/28 | 4,377 | 4,411 | 4,355 | 4,368 | -1.38% | 195,000 | 4790億1027万 | +2.75% | 17.39 | 2.88 |
| 12/27 | 4,425 | 4,434 | 4,382 | 4,429 | +0.54% | 229,400 | 4856億9974万 | +4.43% | 17.64 | 2.92 |
| 12/26 | 4,397 | 4,409 | 4,363 | 4,405 | +0.92% | 328,000 | 4830億6782万 | +4.19% | 17.54 | 2.9 |
| 12/25 | 4,330 | 4,388 | 4,305 | 4,365 | +2.27% | 381,700 | 4786億8128万 | +3.53% | 17.38 | 2.88 |
| 12/22 | 4,214 | 4,279 | 4,211 | 4,268 | +1.04% | 264,500 | 4680億4392万 | +1.43% | 17 | 2.81 |
| 12/21 | 4,220 | 4,242 | 4,194 | 4,224 | -0.24% | 227,000 | 4632億1872万 | +0.55% | 16.82 | 2.78 |
| 12/20 | 4,249 | 4,300 | 4,234 | 4,234 | -0.52% | 292,100 | 4643億1536万 | +0.98% | 16.86 | 2.79 |
| 12/19 | 4,166 | 4,269 | 4,165 | 4,256 | +1.58% | 228,300 | 4667億2795万 | +1.67% | 16.95 | 2.81 |
| 12/18 | 4,144 | 4,214 | 4,134 | 4,190 | +0.67% | 241,300 | 4594億9016万 | +0.31% | 16.68 | 2.76 |
| 12/15 | 4,199 | 4,225 | 4,157 | 4,162 | -1.37% | 503,300 | 4564億1958万 | -0.19% | 16.57 | 2.74 |
| 12/14 | 4,259 | 4,262 | 4,179 | 4,220 | -0.82% | 309,800 | 4627億8007万 | +1.34% | 16.8 | 2.78 |
| 12/13 | 4,289 | 4,310 | 4,234 | 4,255 | -0.09% | 195,400 | 4666億1829万 | +2.38% | 16.94 | 2.8 |
| 12/12 | 4,294 | 4,301 | 4,245 | 4,259 | -0.02% | 325,800 | 4670億5694万 | +2.65% | 16.96 | 2.81 |
| 12/11 | 4,202 | 4,269 | 4,190 | 4,260 | +1.38% | 165,200 | 4671億6661万 | +2.8% | 16.96 | 2.81 |
| 12/08 | 4,250 | 4,272 | 4,165 | 4,202 | -1.25% | 306,100 | 4608億612万 | +1.67% | 16.73 | 2.77 |
| 12/07 | 4,227 | 4,282 | 4,227 | 4,255 | -0.37% | 302,900 | 4666億1829万 | +3.43% | 16.94 | 2.8 |
| 12/06 | 4,246 | 4,279 | 4,243 | 4,271 | +1.67% | 220,900 | 4683億7291万 | +4.32% | 17.01 | 2.82 |
| 12/05 | 4,271 | 4,294 | 4,193 | 4,201 | -2.44% | 396,000 | 4606億9646万 | +3.22% | 16.73 | 2.77 |
| 12/04 | 4,258 | 4,324 | 4,222 | 4,306 | +0.61% | 211,800 | 4722億1113万 | +6.4% | 17.15 | 2.84 |
| 12/01 | 4,301 | 4,326 | 4,274 | 4,280 | +0.16% | 321,300 | 4693億5988万 | +6.52% | 17.04 | 2.82 |
| 11/30 | 4,172 | 4,287 | 4,154 | 4,273 | +1.74% | 561,700 | 4685億9223万 | +7.12% | 17.02 | 2.82 |
| 11/29 | 4,154 | 4,213 | 4,134 | 4,200 | +1.4% | 345,800 | 4605億8680万 | +5.98% | 16.72 | 2.77 |
| 11/28 | 4,150 | 4,178 | 4,125 | 4,142 | +0.78% | 250,400 | 4542億2631万 | +5.18% | 16.49 | 2.73 |
| 11/27 | 4,147 | 4,183 | 4,083 | 4,110 | -0.53% | 138,200 | 4507億1708万 | +4.87% | 16.37 | 2.71 |
| 11/24 | 4,150 | 4,163 | 4,114 | 4,132 | -0.07% | 172,500 | 4531億2968万 | +5.89% | 16.45 | 2.72 |
| 11/22 | 4,115 | 4,158 | 4,103 | 4,135 | +0.71% | 182,300 | 4534億5867万 | +6.49% | 16.47 | 2.73 |
| 11/21 | 4,102 | 4,116 | 4,048 | 4,106 | +0.07% | 224,500 | 4502億7842万 | +6.29% | 16.35 | 2.71 |
| 11/20 | 4,113 | 4,151 | 4,090 | 4,103 | -1.56% | 243,300 | 4499億4943万 | +6.74% | 16.34 | 2.7 |
| 11/17 | 4,111 | 4,189 | 4,110 | 4,168 | +2.43% | 461,400 | 4570億7756万 | +8.91% | 16.6 | 2.75 |
| 11/16 | 4,004 | 4,092 | 3,976 | 4,069 | +0.92% | 243,500 | 4462億2087万 | +6.83% | 16.2 | 2.68 |
| 11/15 | 4,069 | 4,082 | 4,012 | 4,032 | -1.01% | 258,900 | 4421億6332万 | +6.22% | 16.06 | 2.66 |
| 11/14 | 4,054 | 4,110 | 4,054 | 4,073 | +1.6% | 297,400 | 4466億5953万 | +7.58% | 16.22 | 2.68 |
| 11/13 | 4,005 | 4,015 | 3,960 | 4,009 | -0.69% | 199,200 | 4396億4106万 | +6.28% | 15.96 | 2.64 |
| 11/10 | 3,972 | 4,037 | 3,966 | 4,037 | +1.18% | 234,700 | 4427億1164万 | +7.42% | 16.08 | 2.66 |
| 11/09 | 4,045 | 4,060 | 3,943 | 3,990 | -1.34% | 398,000 | 4375億5746万 | +6.63% | 15.89 | 2.63 |
| 11/08 | 4,048 | 4,048 | 3,968 | 4,044 | -0.37% | 615,900 | 4434億7929万 | +8.45% | 16.1 | 2.67 |
| 11/07 | 4,095 | 4,125 | 4,048 | 4,059 | -1.91% | 363,400 | 4451億2424万 | +9.26% | 16.16 | 2.68 |
| 11/06 | 4,032 | 4,148 | 4,025 | 4,138 | +3.58% | 681,700 | 4537億8766万 | +11.78% | 16.48 | 2.73 |
| 11/02 | 4,050 | 4,161 | 3,984 | 3,995 | +7.05% | 1,411,500 | 4381億577万 | +8.32% | 15.91 | 2.63 |
| 11/01 | 3,800 | 3,811 | 3,715 | 3,732 | -0.48% | 529,200 | 4092億6427万 | +1.41% | 14.86 | 2.46 |
| 10/31 | 3,655 | 3,758 | 3,645 | 3,750 | +2.6% | 373,200 | 4112億3821万 | +1.87% | 14.93 | 2.47 |
| 10/30 | 3,617 | 3,670 | 3,585 | 3,655 | +0.61% | 1,088,600 | 4008億2018万 | -0.73% | 14.55 | 2.41 |
| 10/27 | 3,580 | 3,636 | 3,576 | 3,633 | +1.62% | 260,900 | 3984億758万 | -1.46% | 14.47 | 2.39 |
| 10/26 | 3,557 | 3,582 | 3,543 | 3,575 | +0.06% | 289,100 | 3920億4709万 | -3.2% | 14.24 | 2.36 |
| 10/25 | 3,642 | 3,642 | 3,562 | 3,573 | -1.11% | 174,200 | 3918億2777万 | -3.48% | 14.23 | 2.36 |
| 10/24 | 3,567 | 3,623 | 3,519 | 3,613 | +1.09% | 176,400 | 3962億1431万 | -2.67% | 14.39 | 2.38 |
| 10/23 | 3,642 | 3,650 | 3,573 | 3,574 | -2.59% | 179,700 | 3919億3743万 | -4.03% | 14.23 | 2.36 |
| 10/20 | 3,638 | 3,689 | 3,617 | 3,669 | -0.33% | 176,400 | 4023億5546万 | -1.74% | 14.61 | 2.42 |
| 10/19 | 3,628 | 3,687 | 3,624 | 3,681 | +0.6% | 188,900 | 4036億7143万 | -1.58% | 14.66 | 2.43 |
| 10/18 | 3,640 | 3,659 | 3,606 | 3,659 | +0.38% | 145,600 | 4012億5883万 | -2.4% | 14.57 | 2.41 |
| 10/17 | 3,641 | 3,658 | 3,631 | 3,645 | +0.89% | 182,500 | 3997億2354万 | -3.01% | 14.51 | 2.4 |
| 10/16 | 3,649 | 3,659 | 3,606 | 3,613 | -1.85% | 137,600 | 3962億1431万 | -4.11% | 14.39 | 2.38 |
| 10/13 | 3,708 | 3,711 | 3,674 | 3,681 | -1.47% | 232,000 | 4036億7143万 | -2.59% | 14.66 | 2.43 |
| 10/12 | 3,736 | 3,738 | 3,703 | 3,736 | +0.27% | 203,900 | 4097億292万 | -1.35% | 14.88 | 2.46 |
| 10/11 | 3,760 | 3,765 | 3,681 | 3,726 | -1.4% | 154,600 | 4086億629万 | -1.69% | 14.84 | 2.46 |
| 10/10 | 3,738 | 3,796 | 3,738 | 3,779 | +1.12% | 263,500 | 4144億1845万 | -0.4% | 15.05 | 2.49 |
| 10/06 | 3,665 | 3,754 | 3,665 | 3,737 | +2.24% | 267,600 | 4098億1258万 | -1.5% | 14.88 | 2.46 |
| 10/05 | 3,626 | 3,662 | 3,605 | 3,655 | +0.77% | 255,500 | 4008億2018万 | -3.71% | 14.55 | 2.41 |
| 10/04 | 3,620 | 3,671 | 3,612 | 3,627 | -1.33% | 307,000 | 3977億4960万 | -4.53% | 14.44 | 2.39 |
| 10/03 | 3,683 | 3,688 | 3,655 | 3,676 | -0.65% | 212,400 | 4031億2311万 | -3.36% | 14.64 | 2.42 |
| 10/02 | 3,746 | 3,751 | 3,688 | 3,700 | -0.91% | 286,700 | 4057億5503万 | -2.79% | 14.73 | 2.44 |
| 09/29 | 3,781 | 3,800 | 3,727 | 3,734 | -1.09% | 289,100 | 4094億8359万 | -1.87% | 14.86 | 2.48 |
| 09/28 | 3,754 | 3,798 | 3,738 | 3,775 | -0.55% | 261,400 | 4139億7980万 | -0.79% | 15.03 | 2.5 |
| 09/27 | 3,725 | 3,798 | 3,720 | 3,796 | +1.01% | 310,400 | 4162億8273万 | -0.18% | 15.11 | 2.52 |
