株価チャート
2023/11/21～2024/04/18
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 |
| 04/18 | 1,998 | 2,053 | 1,983 | 2,053 | +2.34% | 52,800 | 1354億9800万 | -0.48% | 11.73 | 1.14 |
| 04/17 | 2,005 | 2,014 | 1,990 | 2,006 | +0.1% | 74,500 | 1323億9600万 | -2.72% | 11.46 | 1.11 |
| 04/16 | 2,048 | 2,048 | 1,982 | 2,004 | -3.7% | 69,900 | 1322億6400万 | -2.86% | 11.45 | 1.11 |
| 04/15 | 2,048 | 2,093 | 2,045 | 2,081 | +1.02% | 43,000 | 1373億4600万 | +0.82% | 11.89 | 1.15 |
| 04/12 | 2,051 | 2,078 | 2,049 | 2,060 | +0.15% | 46,800 | 1359億6000万 | -0.15% | 11.77 | 1.14 |
| 04/11 | 2,026 | 2,078 | 2,015 | 2,057 | -0.29% | 61,400 | 1357億6200万 | -0.15% | 11.75 | 1.14 |
| 04/10 | 2,017 | 2,064 | 2,017 | 2,063 | +1.23% | 46,900 | 1361億5800万 | +0.29% | 11.78 | 1.14 |
| 04/09 | 2,054 | 2,069 | 2,035 | 2,038 | -0.34% | 51,600 | 1345億800万 | -0.78% | 11.64 | 1.13 |
| 04/08 | 2,055 | 2,062 | 2,033 | 2,045 | -0.24% | 55,600 | 1349億7000万 | -0.24% | 11.68 | 1.13 |
| 04/05 | 2,070 | 2,075 | 2,034 | 2,050 | -1.54% | 70,400 | 1353億 | +0.24% | 11.71 | 1.14 |
| 04/04 | 2,104 | 2,105 | 2,069 | 2,082 | 0% | 103,800 | 1374億1200万 | +1.96% | 11.89 | 1.15 |
| 04/03 | 2,029 | 2,092 | 2,023 | 2,082 | +3.12% | 105,800 | 1374億1200万 | +2.21% | 11.89 | 1.15 |
| 04/02 | 2,023 | 2,033 | 2,003 | 2,019 | +0.5% | 90,800 | 1332億5400万 | -0.54% | 11.53 | 1.12 |
| 04/01 | 2,108 | 2,120 | 2,006 | 2,009 | -3.78% | 61,900 | 1325億9400万 | -0.84% | 11.47 | 1.11 |
| 03/29 | 2,077 | 2,111 | 2,062 | 2,088 | +1.56% | 100,700 | 1378億800万 | +3.21% | 11.93 | 1.16 |
| 03/28 | 2,042 | 2,077 | 2,040 | 2,056 | -2.33% | 213,100 | 1356億9600万 | +2.09% | 11.74 | 1.14 |
| 03/27 | 2,116 | 2,128 | 2,095 | 2,105 | 0% | 195,800 | 1389億3000万 | +4.78% | 12.02 | 1.17 |
| 03/26 | 2,110 | 2,126 | 2,090 | 2,105 | -0.89% | 171,200 | 1389億3000万 | +5.14% | 12.02 | 1.17 |
| 03/25 | 2,105 | 2,133 | 2,094 | 2,124 | +0.9% | 173,800 | 1401億8400万 | +6.57% | 12.13 | 1.18 |
| 03/22 | 2,099 | 2,115 | 2,080 | 2,105 | +0.43% | 106,500 | 1389億3000万 | +6.21% | 12.02 | 1.17 |
| 03/21 | 2,100 | 2,109 | 2,075 | 2,096 | +1.45% | 110,500 | 1383億3600万 | +6.34% | 11.97 | 1.16 |
| 03/19 | 2,092 | 2,106 | 2,054 | 2,066 | -1.01% | 142,000 | 1363億5600万 | +5.52% | 11.8 | 1.14 |
| 03/18 | 2,080 | 2,117 | 2,063 | 2,087 | +1.56% | 148,500 | 1377億4200万 | +7.3% | 11.92 | 1.16 |
| 03/15 | 2,037 | 2,130 | 2,034 | 2,055 | +0.88% | 512,200 | 1356億3000万 | +6.42% | 11.74 | 1.14 |
| 03/14 | 2,029 | 2,048 | 2,015 | 2,037 | +0.34% | 97,500 | 1344億4200万 | +6.2% | 11.63 | 1.13 |
| 03/13 | 2,045 | 2,064 | 2,014 | 2,030 | -0.49% | 71,100 | 1339億8000万 | +6.56% | 11.59 | 1.13 |
| 03/12 | 2,014 | 2,047 | 1,986 | 2,040 | +1.29% | 150,000 | 1346億4000万 | +7.82% | 11.65 | 1.13 |
| 03/11 | 2,039 | 2,045 | 1,993 | 2,014 | -1.8% | 92,400 | 1329億2400万 | +7.18% | 11.5 | 1.12 |
| 03/08 | 1,991 | 2,055 | 1,991 | 2,051 | +3.12% | 158,800 | 1353億6600万 | +9.91% | 11.71 | 1.14 |
| 03/07 | 1,999 | 2,012 | 1,971 | 1,989 | -0.25% | 82,900 | 1312億7400万 | +7.46% | 11.36 | 1.1 |
| 03/06 | 1,960 | 2,008 | 1,960 | 1,994 | +0.55% | 173,800 | 1316億400万 | +8.49% | 11.39 | 1.11 |
| 03/05 | 1,934 | 1,983 | 1,934 | 1,983 | +2.53% | 92,500 | 1308億7800万 | +8.6% | 11.33 | 1.1 |
| 03/04 | 1,950 | 1,964 | 1,925 | 1,934 | -0.1% | 100,200 | 1276億4400万 | +6.62% | 11.05 | 1.07 |
| 03/01 | 1,957 | 1,970 | 1,922 | 1,936 | -1.33% | 82,100 | 1277億7600万 | +7.38% | 11.06 | 1.07 |
| 02/29 | 1,960 | 1,975 | 1,950 | 1,962 | +0.82% | 158,400 | 1294億9200万 | +9.43% | 11.21 | 1.09 |
| 02/28 | 1,935 | 1,959 | 1,934 | 1,946 | +1.09% | 100,500 | 1323億2800万 | +9.26% | 11.11 | 1.08 |
| 02/27 | 1,912 | 1,946 | 1,904 | 1,925 | +0.21% | 113,800 | 1309億 | +8.76% | 11 | 1.07 |
| 02/26 | 1,954 | 1,963 | 1,916 | 1,921 | +0.31% | 85,600 | 1306億2800万 | +9.15% | 10.97 | 1.06 |
| 02/22 | 1,901 | 1,927 | 1,895 | 1,915 | +1.54% | 104,500 | 1302億2000万 | +9.37% | 10.94 | 1.06 |
| 02/21 | 1,923 | 1,942 | 1,886 | 1,886 | -1.92% | 93,200 | 1282億4800万 | +8.33% | 10.77 | 1.05 |
| 02/20 | 1,946 | 1,955 | 1,914 | 1,923 | -0.1% | 87,300 | 1307億6400万 | +10.9% | 10.98 | 1.07 |
| 02/19 | 1,883 | 1,925 | 1,883 | 1,925 | +2.5% | 107,800 | 1309億 | +11.59% | 11 | 1.07 |
| 02/16 | 1,873 | 1,892 | 1,862 | 1,878 | +1.4% | 204,300 | 1277億400万 | +9.44% | 10.73 | 1.04 |
| 02/15 | 1,840 | 1,871 | 1,825 | 1,852 | +0.93% | 229,700 | 1259億3600万 | +8.43% | 10.58 | 1.03 |
| 02/14 | 1,920 | 1,920 | 1,812 | 1,835 | +3.73% | 285,200 | 1247億8000万 | +7.88% | 10.48 | 1.02 |
| 02/13 | 1,770 | 1,780 | 1,747 | 1,769 | +1.61% | 133,500 | 1202億9200万 | +4.43% | 10.1 | 0.98 |
| 02/09 | 1,736 | 1,752 | 1,727 | 1,741 | +0.29% | 96,100 | 1183億8800万 | +3.02% | 9.94 | 0.96 |
| 02/08 | 1,733 | 1,753 | 1,702 | 1,736 | +0.35% | 110,700 | 1180億4800万 | +2.97% | 9.92 | 0.96 |
| 02/07 | 1,727 | 1,735 | 1,715 | 1,730 | +1.29% | 100,200 | 1176億4000万 | +2.91% | 9.88 | 0.96 |
| 02/06 | 1,701 | 1,734 | 1,701 | 1,708 | 0% | 84,300 | 1161億4400万 | +1.91% | 9.76 | 0.95 |
| 02/05 | 1,737 | 1,737 | 1,698 | 1,708 | -0.23% | 92,100 | 1161億4400万 | +2.09% | 9.76 | 0.95 |
| 02/02 | 1,697 | 1,715 | 1,682 | 1,712 | +0.88% | 76,300 | 1164億1600万 | +2.51% | 9.78 | 0.95 |
| 02/01 | 1,661 | 1,703 | 1,661 | 1,697 | +1.25% | 80,400 | 1153億9600万 | +1.86% | 9.69 | 0.94 |
| 01/31 | 1,653 | 1,676 | 1,653 | 1,676 | +1.09% | 60,200 | 1139億6800万 | +0.66% | 9.57 | 0.93 |
| 01/30 | 1,692 | 1,692 | 1,658 | 1,658 | -2.47% | 67,900 | 1127億4400万 | -0.24% | 9.47 | 0.92 |
| 01/29 | 1,667 | 1,704 | 1,667 | 1,700 | +1.98% | 82,600 | 1156億 | +2.35% | 9.71 | 0.94 |
| 01/26 | 1,680 | 1,695 | 1,660 | 1,667 | -0.77% | 80,600 | 1133億5600万 | +0.54% | 9.52 | 0.92 |
| 01/25 | 1,666 | 1,693 | 1,666 | 1,680 | +0.72% | 80,300 | 1142億4000万 | +1.45% | 9.6 | 0.93 |
| 01/24 | 1,669 | 1,685 | 1,662 | 1,668 | -0.06% | 70,800 | 1134億2400万 | +0.79% | 9.53 | 0.92 |
| 01/23 | 1,682 | 1,695 | 1,665 | 1,669 | -0.48% | 71,600 | 1134億9200万 | +0.91% | 9.53 | 0.92 |
| 01/22 | 1,692 | 1,698 | 1,677 | 1,677 | -0.18% | 49,300 | 1140億3600万 | +1.39% | 9.58 | 0.93 |
| 01/19 | 1,688 | 1,701 | 1,676 | 1,680 | -0.24% | 59,200 | 1142億4000万 | +1.63% | 9.6 | 0.93 |
| 01/18 | 1,673 | 1,695 | 1,673 | 1,684 | +0.66% | 55,200 | 1145億1200万 | +1.94% | 9.62 | 0.93 |
| 01/17 | 1,694 | 1,712 | 1,673 | 1,673 | -1.24% | 91,500 | 1137億6400万 | +1.39% | 9.56 | 0.93 |
| 01/16 | 1,718 | 1,718 | 1,690 | 1,694 | -1.4% | 64,300 | 1151億9200万 | +2.79% | 9.68 | 0.94 |
| 01/15 | 1,710 | 1,727 | 1,701 | 1,718 | +1.48% | 84,300 | 1168億2400万 | +4.31% | 9.81 | 0.95 |
| 01/12 | 1,696 | 1,701 | 1,681 | 1,693 | +0.77% | 80,200 | 1151億2400万 | +3.11% | 9.67 | 0.94 |
| 01/11 | 1,692 | 1,698 | 1,677 | 1,680 | +0.18% | 86,000 | 1142億4000万 | +2.44% | 9.6 | 0.93 |
| 01/10 | 1,664 | 1,689 | 1,664 | 1,677 | +0.78% | 77,300 | 1140億3600万 | +2.32% | 9.58 | 0.93 |
| 01/09 | 1,657 | 1,669 | 1,650 | 1,664 | +0.42% | 69,700 | 1131億5200万 | +1.71% | 9.5 | 0.92 |
| 01/05 | 1,653 | 1,664 | 1,650 | 1,657 | +0.42% | 68,200 | 1126億7600万 | +1.35% | 9.46 | 0.92 |
| 01/04 | 1,606 | 1,655 | 1,592 | 1,650 | +2.74% | 86,200 | 1122億 | +0.98% | 9.42 | 0.91 |
| 2023 |
| 12/29 | 1,615 | 1,622 | 1,590 | 1,606 | -0.37% | 48,800 | 1092億800万 | -1.65% | 9.17 | 0.93 |
| 12/28 | 1,620 | 1,630 | 1,604 | 1,612 | -1.47% | 44,300 | 1096億1600万 | -1.41% | 9.21 | 0.93 |
| 12/27 | 1,623 | 1,642 | 1,618 | 1,636 | +0.62% | 69,700 | 1112億4800万 | +0.06% | 9.34 | 0.95 |
| 12/26 | 1,617 | 1,635 | 1,613 | 1,626 | +0.37% | 54,000 | 1105億6800万 | -0.49% | 9.29 | 0.94 |
| 12/25 | 1,667 | 1,667 | 1,607 | 1,620 | -1.82% | 66,300 | 1101億6000万 | -0.86% | 9.25 | 0.94 |
| 12/22 | 1,629 | 1,657 | 1,625 | 1,650 | +1.98% | 110,400 | 1122億 | +0.98% | 9.42 | 0.95 |
| 12/21 | 1,618 | 1,627 | 1,615 | 1,618 | -0.55% | 66,400 | 1100億2400万 | -0.92% | 9.24 | 0.94 |
| 12/20 | 1,621 | 1,637 | 1,621 | 1,627 | +0.37% | 76,200 | 1106億3600万 | -0.37% | 9.29 | 0.94 |
| 12/19 | 1,625 | 1,629 | 1,609 | 1,621 | +0.25% | 82,300 | 1102億2800万 | -0.55% | 9.26 | 0.94 |
| 12/18 | 1,621 | 1,629 | 1,605 | 1,617 | -2.65% | 124,200 | 1099億5600万 | -0.68% | 9.24 | 0.94 |
| 12/15 | 1,661 | 1,681 | 1,654 | 1,661 | +0.97% | 184,600 | 1129億4800万 | +2.22% | 9.49 | 0.96 |
| 12/14 | 1,668 | 1,685 | 1,639 | 1,645 | -0.84% | 86,700 | 1118億6000万 | +1.48% | 9.4 | 0.95 |
| 12/13 | 1,666 | 1,677 | 1,654 | 1,659 | -0.42% | 71,900 | 1128億1200万 | +2.72% | 9.48 | 0.96 |
| 12/12 | 1,667 | 1,676 | 1,661 | 1,666 | +0.6% | 69,100 | 1132億8800万 | +3.41% | 9.52 | 0.96 |
| 12/11 | 1,623 | 1,658 | 1,623 | 1,656 | +2.48% | 58,800 | 1126億800万 | +2.99% | 9.46 | 0.96 |
| 12/08 | 1,634 | 1,644 | 1,604 | 1,616 | -1.1% | 110,600 | 1098億8800万 | +0.62% | 9.23 | 0.93 |
| 12/07 | 1,636 | 1,643 | 1,619 | 1,634 | -1.51% | 76,000 | 1111億1200万 | +1.62% | 9.33 | 0.95 |
| 12/06 | 1,613 | 1,664 | 1,613 | 1,659 | +2.98% | 97,300 | 1128億1200万 | +3.24% | 9.48 | 0.96 |
| 12/05 | 1,630 | 1,642 | 1,611 | 1,611 | -2.01% | 89,000 | 1095億4800万 | +0.37% | 9.2 | 0.93 |
| 12/04 | 1,623 | 1,644 | 1,619 | 1,644 | +0.49% | 132,000 | 1117億9200万 | +2.37% | 9.39 | 0.95 |
| 12/01 | 1,624 | 1,641 | 1,624 | 1,636 | +1.18% | 75,300 | 1112億4800万 | +2.06% | 9.34 | 0.95 |
| 11/30 | 1,613 | 1,624 | 1,601 | 1,617 | -0.25% | 141,900 | 1099億5600万 | +1% | 9.24 | 0.94 |
| 11/29 | 1,642 | 1,650 | 1,621 | 1,621 | -1.46% | 79,500 | 1102億2800万 | +1.31% | 9.26 | 0.94 |
| 11/28 | 1,633 | 1,647 | 1,630 | 1,645 | +0.73% | 74,600 | 1118億6000万 | +2.94% | 9.4 | 0.95 |
| 11/27 | 1,642 | 1,651 | 1,627 | 1,633 | -0.31% | 71,300 | 1110億4400万 | +2.32% | 9.33 | 0.94 |
| 11/24 | 1,632 | 1,638 | 1,617 | 1,638 | +1.55% | 83,100 | 1113億8400万 | +2.7% | 9.36 | 0.95 |
| 11/22 | 1,595 | 1,629 | 1,594 | 1,613 | 0% | 90,500 | 1096億8400万 | +1.26% | 9.21 | 0.93 |
| 11/21 | 1,624 | 1,632 | 1,609 | 1,613 | -0.49% | 94,400 | 1096億8400万 | +1.26% | 9.21 | 0.93 |
