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 | 7,910 | 7,910 | 7,790 | 7,800 | -0.89% | 13,800 | 812億7109万 | +1.21% | 12.8 | 1.44 |
| 02/22 | 7,920 | 7,920 | 7,770 | 7,870 | -0.63% | 14,200 | 820億44万 | +2.45% | 12.91 | 1.45 |
| 02/21 | 7,900 | 7,930 | 7,870 | 7,920 | +0.64% | 10,700 | 825億2141万 | +3.56% | 12.99 | 1.46 |
| 02/20 | 8,000 | 8,000 | 7,870 | 7,870 | -0.76% | 9,900 | 820億44万 | +3.34% | 12.91 | 1.45 |
| 02/19 | 7,830 | 7,950 | 7,820 | 7,930 | +1.28% | 10,900 | 826億2561万 | +4.48% | 13.01 | 1.46 |
| 02/16 | 7,800 | 7,850 | 7,750 | 7,830 | +1.56% | 13,700 | 815億8367万 | +3.61% | 12.85 | 1.44 |
| 02/15 | 7,880 | 7,880 | 7,670 | 7,710 | -1.41% | 20,100 | 803億3335万 | +2.42% | 12.65 | 1.42 |
| 02/14 | 7,800 | 7,860 | 7,710 | 7,820 | +0.77% | 19,900 | 814億7948万 | +4.27% | 12.83 | 1.44 |
| 02/13 | 7,630 | 7,780 | 7,630 | 7,760 | +1.84% | 18,800 | 808億5431万 | +3.97% | 12.73 | 1.43 |
| 02/09 | 7,690 | 7,780 | 7,620 | 7,620 | -2.06% | 14,200 | 793億9560万 | +2.58% | 12.5 | 1.4 |
| 02/08 | 7,850 | 7,850 | 7,590 | 7,780 | -0.64% | 18,000 | 810億6270万 | +5.11% | 12.76 | 1.43 |
| 02/07 | 7,690 | 7,830 | 7,680 | 7,830 | +1.69% | 11,700 | 815億8367万 | +6.3% | 12.85 | 1.44 |
| 02/06 | 7,810 | 7,810 | 7,700 | 7,700 | -0.52% | 12,600 | 802億2915万 | +5.02% | 12.63 | 1.42 |
| 02/05 | 7,860 | 7,860 | 7,730 | 7,740 | -1.53% | 15,900 | 806億4593万 | +6% | 12.7 | 1.43 |
| 02/02 | 7,700 | 7,910 | 7,690 | 7,860 | +3.15% | 27,200 | 818億9625万 | +8.12% | 12.89 | 1.45 |
| 02/01 | 7,600 | 7,650 | 7,540 | 7,620 | -0.26% | 12,300 | 793億9560万 | +5.35% | 12.5 | 1.4 |
| 01/31 | 7,550 | 7,640 | 7,490 | 7,640 | +0.79% | 13,100 | 796億399万 | +5.93% | 12.53 | 1.41 |
| 01/30 | 7,680 | 7,680 | 7,560 | 7,580 | -0.39% | 11,600 | 789億7883万 | +5.5% | 12.44 | 1.4 |
| 01/29 | 7,700 | 7,700 | 7,610 | 7,610 | 0% | 9,100 | 792億9141万 | +6.31% | 12.48 | 1.4 |
| 01/26 | 7,560 | 7,680 | 7,560 | 7,610 | -0.39% | 14,200 | 792億9141万 | +6.72% | 12.48 | 1.4 |
| 01/25 | 7,550 | 7,700 | 7,550 | 7,640 | +1.19% | 14,100 | 796億399万 | +7.56% | 12.53 | 1.41 |
| 01/24 | 7,560 | 7,560 | 7,510 | 7,550 | -0.26% | 11,200 | 786億6625万 | +6.71% | 12.39 | 1.39 |
| 01/23 | 7,590 | 7,690 | 7,540 | 7,570 | -0.13% | 21,600 | 788億7463万 | +7.38% | 12.42 | 1.4 |
| 01/22 | 7,320 | 7,580 | 7,320 | 7,580 | +4.7% | 60,400 | 789億7883万 | +7.95% | 12.44 | 1.4 |
| 01/19 | 7,180 | 7,260 | 7,140 | 7,240 | +0.84% | 19,800 | 754億3624万 | +3.61% | 11.88 | 1.33 |
| 01/18 | 7,230 | 7,330 | 7,170 | 7,180 | +2.43% | 25,400 | 748億1108万 | +3.06% | 11.78 | 1.32 |
| 01/17 | 7,110 | 7,180 | 7,010 | 7,010 | -1.41% | 14,200 | 730億3979万 | +0.89% | 11.5 | 1.29 |
| 01/16 | 7,240 | 7,240 | 7,110 | 7,110 | -1.8% | 12,200 | 740億8172万 | +2.41% | 11.66 | 1.31 |
| 01/15 | 7,100 | 7,260 | 7,100 | 7,240 | +1.97% | 20,500 | 754億3624万 | +4.31% | 11.88 | 1.33 |
| 01/12 | 7,120 | 7,180 | 7,000 | 7,100 | +0.14% | 17,800 | 739億7753万 | +2.42% | 11.65 | 1.31 |
| 01/11 | 7,030 | 7,190 | 7,030 | 7,090 | +1.14% | 31,700 | 738億7334万 | +2.12% | 11.63 | 1.31 |
| 01/10 | 6,950 | 7,040 | 6,880 | 7,010 | +1.15% | 17,900 | 730億3979万 | +0.95% | 11.5 | 1.29 |
| 01/09 | 6,880 | 6,990 | 6,880 | 6,930 | +0.87% | 16,500 | 722億624万 | -0.32% | 11.37 | 1.28 |
| 01/05 | 7,020 | 7,020 | 6,870 | 6,870 | -1.43% | 13,900 | 715億8107万 | -1.36% | 11.27 | 1.27 |
| 01/04 | 6,880 | 6,970 | 6,830 | 6,970 | +1.31% | 12,100 | 726億2301万 | -0.11% | 11.43 | 1.28 |
| 2023 |
| 12/29 | 6,990 | 6,990 | 6,850 | 6,880 | -1.15% | 13,600 | 716億8527万 | -1.42% | 11.29 | 1.27 |
| 12/28 | 7,000 | 7,000 | 6,900 | 6,960 | +0.14% | 9,300 | 725億1882万 | -0.37% | 11.42 | 1.28 |
| 12/27 | 7,000 | 7,020 | 6,930 | 6,950 | +0.14% | 17,700 | 724億1462万 | -0.57% | 11.4 | 1.28 |
| 12/26 | 7,020 | 7,020 | 6,920 | 6,940 | -0.14% | 9,800 | 723億1043万 | -0.77% | 11.39 | 1.28 |
| 12/25 | 7,100 | 7,110 | 6,910 | 6,950 | -1.84% | 7,400 | 724億1462万 | -0.77% | 11.4 | 1.28 |
| 12/22 | 6,970 | 7,110 | 6,970 | 7,080 | +1.58% | 16,800 | 737億6914万 | +1.07% | 11.62 | 1.3 |
| 12/21 | 6,830 | 6,990 | 6,830 | 6,970 | +1.01% | 16,900 | 726億2301万 | -0.34% | 11.43 | 1.28 |
| 12/20 | 6,960 | 7,020 | 6,890 | 6,900 | -0.58% | 13,200 | 718億9365万 | -1.36% | 11.32 | 1.27 |
| 12/19 | 6,860 | 6,940 | 6,850 | 6,940 | +0.43% | 11,300 | 723億1043万 | -0.77% | 11.39 | 1.28 |
| 12/18 | 6,930 | 6,960 | 6,820 | 6,910 | -0.43% | 16,300 | 719億9785万 | -1.14% | 11.34 | 1.27 |
| 12/15 | 6,980 | 6,980 | 6,870 | 6,940 | +0.29% | 21,600 | 723億1043万 | -0.69% | 11.39 | 1.28 |
| 12/14 | 6,940 | 6,960 | 6,770 | 6,920 | +0.58% | 27,500 | 721億204万 | -0.92% | 11.35 | 1.28 |
| 12/13 | 6,720 | 6,930 | 6,720 | 6,880 | +2.38% | 24,600 | 716億8527万 | -1.35% | 11.29 | 1.27 |
| 12/12 | 6,800 | 6,810 | 6,690 | 6,720 | 0% | 18,300 | 700億1817万 | -3.56% | 11.02 | 1.24 |
| 12/11 | 6,720 | 6,820 | 6,690 | 6,720 | +0.3% | 16,900 | 700億1817万 | -3.64% | 11.02 | 1.24 |
| 12/08 | 6,800 | 6,850 | 6,640 | 6,700 | -2.76% | 40,800 | 698億978万 | -4% | 10.99 | 1.23 |
| 12/07 | 7,030 | 7,080 | 6,890 | 6,890 | -2.41% | 20,600 | 717億8946万 | -1.39% | 11.3 | 1.27 |
| 12/06 | 7,030 | 7,150 | 6,980 | 7,060 | +0.71% | 39,000 | 735億6075万 | +1.03% | 11.58 | 1.3 |
| 12/05 | 7,380 | 7,380 | 7,010 | 7,010 | -5.01% | 43,100 | 730億3979万 | +0.47% | 11.5 | 1.29 |
| 12/04 | 7,130 | 7,570 | 7,130 | 7,380 | +3.65% | 120,800 | 768億9495万 | +5.87% | 12.11 | 1.36 |
| 12/01 | 7,190 | 7,210 | 7,120 | 7,120 | -1.11% | 34,600 | 741億8592万 | +2.58% | 11.68 | 1.31 |
| 11/30 | 7,230 | 7,280 | 7,160 | 7,200 | -0.83% | 23,700 | 750億1947万 | +4.02% | 11.81 | 1.33 |
| 11/29 | 7,230 | 7,320 | 7,170 | 7,260 | +0.83% | 34,200 | 756億4463万 | +5.19% | 11.91 | 1.34 |
| 11/28 | 6,980 | 7,230 | 6,980 | 7,200 | +3% | 36,300 | 750億1947万 | +4.68% | 11.81 | 1.33 |
| 11/27 | 7,140 | 7,140 | 6,980 | 6,990 | -1.13% | 18,300 | 728億3140万 | +1.87% | 11.47 | 1.29 |
| 11/24 | 7,060 | 7,130 | 7,060 | 7,070 | +0.14% | 12,200 | 736億6495万 | +3.12% | 11.6 | 1.3 |
| 11/22 | 7,030 | 7,120 | 6,990 | 7,060 | +0.43% | 10,900 | 735億6075万 | +3.08% | 11.58 | 1.3 |
| 11/21 | 7,150 | 7,210 | 6,960 | 7,030 | -2.5% | 29,100 | 732億4817万 | +2.75% | 11.53 | 1.3 |
| 11/20 | 7,040 | 7,240 | 6,960 | 7,210 | +3.44% | 47,000 | 751億2366万 | +5.49% | 11.83 | 1.33 |
| 11/17 | 6,840 | 7,040 | 6,840 | 6,970 | +2.35% | 44,900 | 726億2301万 | +2.14% | 11.43 | 1.28 |
| 11/16 | 6,980 | 7,010 | 6,810 | 6,810 | -2.44% | 27,600 | 709億5591万 | -0.23% | 11.17 | 1.26 |
| 11/15 | 6,980 | 7,000 | 6,940 | 6,980 | +1.31% | 17,400 | 727億2720万 | +2.2% | 11.45 | 1.29 |
| 11/14 | 6,940 | 6,950 | 6,870 | 6,890 | +0.73% | 14,800 | 717億8946万 | +0.82% | 11.3 | 1.27 |
| 11/13 | 6,850 | 6,950 | 6,770 | 6,840 | 0% | 21,900 | 712億6849万 | +0.03% | 11.22 | 1.26 |
| 11/10 | 6,820 | 6,840 | 6,760 | 6,840 | 0% | 27,200 | 712億6849万 | +0.03% | 11.22 | 1.26 |
| 11/09 | 6,700 | 6,870 | 6,700 | 6,840 | +2.55% | 30,300 | 712億6849万 | +0.19% | 11.22 | 1.26 |
| 11/08 | 6,790 | 6,800 | 6,610 | 6,670 | -1.19% | 39,300 | 694億9720万 | -2.17% | 10.94 | 1.23 |
| 11/07 | 6,900 | 6,900 | 6,750 | 6,750 | -1.46% | 23,900 | 703億3075万 | -1.06% | 11.07 | 1.24 |
| 11/06 | 6,930 | 6,930 | 6,850 | 6,850 | -0.15% | 23,500 | 713億7269万 | +0.4% | 11.24 | 1.26 |
| 11/02 | 6,950 | 6,990 | 6,840 | 6,860 | -0.44% | 27,800 | 714億7688万 | +0.54% | 11.25 | 1.26 |
| 11/01 | 7,000 | 7,000 | 6,880 | 6,890 | -0.43% | 22,700 | 717億8946万 | +0.97% | 11.3 | 1.27 |
| 10/31 | 6,870 | 6,930 | 6,780 | 6,920 | +1.91% | 43,200 | 721億204万 | +1.48% | 11.35 | 1.28 |
| 10/30 | 6,850 | 6,860 | 6,740 | 6,790 | -0.88% | 28,700 | 707億4752万 | -0.38% | 11.14 | 1.25 |
| 10/27 | 6,780 | 6,850 | 6,730 | 6,850 | +3.32% | 25,000 | 713億7269万 | +0.5% | 11.24 | 1.26 |
| 10/26 | 6,590 | 6,660 | 6,590 | 6,630 | -0.45% | 16,800 | 690億8042万 | -2.7% | 10.88 | 1.22 |
| 10/25 | 6,740 | 6,810 | 6,660 | 6,660 | -0.6% | 13,500 | 693億9301万 | -2.36% | 10.93 | 1.23 |
| 10/24 | 6,700 | 6,770 | 6,490 | 6,700 | +0.9% | 25,600 | 698億978万 | -1.89% | 10.99 | 1.23 |
| 10/23 | 6,740 | 6,810 | 6,630 | 6,640 | -2.64% | 27,700 | 691億8462万 | -2.81% | 10.89 | 1.22 |
| 10/20 | 6,780 | 6,870 | 6,770 | 6,820 | 0% | 22,800 | 710億6011万 | -0.22% | 11.19 | 1.27 |
| 10/19 | 6,850 | 6,910 | 6,820 | 6,820 | -1.3% | 11,700 | 710億6011万 | -0.16% | 11.19 | 1.27 |
| 10/18 | 6,990 | 7,000 | 6,870 | 6,910 | +0.29% | 31,300 | 719億9785万 | +1.17% | 11.34 | 1.29 |
| 10/17 | 6,890 | 6,950 | 6,850 | 6,890 | +0.73% | 14,800 | 717億8946万 | +0.97% | 11.3 | 1.29 |
| 10/16 | 6,880 | 6,960 | 6,810 | 6,840 | -1.3% | 17,400 | 712億6849万 | +0.26% | 11.22 | 1.28 |
| 10/13 | 7,010 | 7,040 | 6,890 | 6,930 | -1.56% | 22,200 | 722億624万 | +1.52% | 11.37 | 1.29 |
| 10/12 | 6,890 | 7,070 | 6,850 | 7,040 | +2.18% | 33,200 | 733億5237万 | +3.09% | 11.55 | 1.31 |
| 10/11 | 7,050 | 7,060 | 6,890 | 6,890 | -2.96% | 22,700 | 717億8946万 | +1% | 11.3 | 1.29 |
| 10/10 | 6,970 | 7,120 | 6,970 | 7,100 | +1.57% | 28,300 | 739億7753万 | +4.14% | 11.65 | 1.33 |
| 10/06 | 6,770 | 7,060 | 6,770 | 6,990 | +2.34% | 38,800 | 728億3140万 | +2.61% | 11.47 | 1.31 |
| 10/05 | 6,570 | 6,860 | 6,570 | 6,830 | +3.96% | 36,000 | 711億6430万 | +0.54% | 11.21 | 1.28 |
| 10/04 | 6,600 | 6,640 | 6,540 | 6,570 | -0.76% | 51,100 | 684億5526万 | -3.14% | 10.78 | 1.23 |
| 10/03 | 6,710 | 6,750 | 6,580 | 6,620 | -1.93% | 39,400 | 689億7623万 | -2.39% | 10.86 | 1.24 |
| 10/02 | 6,780 | 6,870 | 6,750 | 6,750 | -0.44% | 32,400 | 703億3075万 | -0.38% | 11.07 | 1.26 |
| 09/29 | 6,870 | 6,870 | 6,740 | 6,780 | -1.17% | 35,700 | 706億4333万 | +0.27% | 11.12 | 1.27 |
| 09/28 | 6,880 | 6,910 | 6,790 | 6,860 | -0.15% | 29,300 | 714億7688万 | +1.72% | 11.25 | 1.28 |
| 09/27 | 6,800 | 6,880 | 6,750 | 6,870 | +1.48% | 29,000 | 715億8107万 | +2.14% | 11.27 | 1.28 |
