株価チャート
2023/10/16～2024/03/13
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 |
| 03/13 | 1,480 | 1,493 | 1,450 | 1,456 | -1.62% | 84,700 | 379億7976万 | -1.95% | 14.16 | 1.16 |
| 03/12 | 1,462 | 1,480 | 1,437 | 1,480 | +0.34% | 68,800 | 386億580万 | -0.34% | 14.39 | 1.18 |
| 03/11 | 1,489 | 1,494 | 1,462 | 1,475 | -0.47% | 63,800 | 384億7537万 | -0.61% | 14.34 | 1.18 |
| 03/08 | 1,465 | 1,493 | 1,465 | 1,482 | +0.95% | 72,700 | 386億5797万 | -0.07% | 14.41 | 1.18 |
| 03/07 | 1,502 | 1,502 | 1,468 | 1,468 | -1.41% | 43,000 | 382億9278万 | -0.88% | 14.28 | 1.17 |
| 03/06 | 1,478 | 1,491 | 1,476 | 1,489 | +0.07% | 45,300 | 388億4056万 | +0.61% | 14.48 | 1.19 |
| 03/05 | 1,480 | 1,488 | 1,468 | 1,488 | +1.85% | 52,000 | 388億1448万 | +0.61% | 14.47 | 1.19 |
| 03/04 | 1,498 | 1,498 | 1,461 | 1,461 | -2.54% | 118,200 | 381億1018万 | -1.15% | 14.21 | 1.17 |
| 03/01 | 1,531 | 1,535 | 1,498 | 1,499 | -2.09% | 116,700 | 391億141万 | +1.42% | 14.58 | 1.2 |
| 02/29 | 1,530 | 1,532 | 1,521 | 1,531 | -0.07% | 50,500 | 399億3613万 | +3.73% | 14.89 | 1.22 |
| 02/28 | 1,520 | 1,547 | 1,520 | 1,532 | +0.79% | 50,600 | 399億6222万 | +4.01% | 14.9 | 1.22 |
| 02/27 | 1,510 | 1,533 | 1,505 | 1,520 | +0.93% | 102,200 | 396億4920万 | +3.33% | 14.78 | 1.21 |
| 02/26 | 1,500 | 1,516 | 1,497 | 1,506 | +0.27% | 52,500 | 392億8401万 | +2.59% | 14.65 | 1.2 |
| 02/22 | 1,504 | 1,504 | 1,489 | 1,502 | +0.81% | 60,500 | 391億7967万 | +2.46% | 14.61 | 1.2 |
| 02/21 | 1,494 | 1,499 | 1,477 | 1,490 | -0.67% | 45,700 | 388億6665万 | +1.78% | 14.49 | 1.19 |
| 02/20 | 1,500 | 1,508 | 1,495 | 1,500 | +0.47% | 70,800 | 391億2750万 | +2.6% | 14.59 | 1.2 |
| 02/19 | 1,469 | 1,499 | 1,462 | 1,493 | -0.4% | 84,600 | 389億4490万 | +2.12% | 14.52 | 1.19 |
| 02/16 | 1,514 | 1,537 | 1,493 | 1,499 | -3.41% | 112,600 | 391億141万 | +2.67% | 14.58 | 1.2 |
| 02/15 | 1,552 | 1,565 | 1,533 | 1,552 | +7.18% | 207,600 | 404億8392万 | +6.37% | 15.09 | 1.24 |
| 02/14 | 1,461 | 1,461 | 1,439 | 1,448 | -0.62% | 71,000 | 377億7108万 | -0.55% | 14.08 | 1.16 |
| 02/13 | 1,433 | 1,457 | 1,433 | 1,457 | +1.89% | 71,900 | 380億584万 | +0.14% | 14.17 | 1.16 |
| 02/09 | 1,445 | 1,450 | 1,430 | 1,430 | -1.38% | 41,600 | 373億155万 | -1.65% | 13.91 | 1.14 |
| 02/08 | 1,445 | 1,458 | 1,433 | 1,450 | -0.07% | 44,800 | 378億2325万 | -0.28% | 14.1 | 1.16 |
| 02/07 | 1,450 | 1,458 | 1,442 | 1,451 | -0.21% | 30,100 | 378億4933万 | -0.14% | 14.11 | 1.16 |
| 02/06 | 1,465 | 1,465 | 1,454 | 1,454 | -0.68% | 44,000 | 379億2759万 | +0.28% | 14.14 | 1.16 |
| 02/05 | 1,458 | 1,465 | 1,456 | 1,464 | +0.97% | 42,900 | 381億8844万 | +1.17% | 14.24 | 1.17 |
| 02/02 | 1,455 | 1,456 | 1,441 | 1,450 | +0.21% | 36,500 | 378億2325万 | +0.49% | 14.1 | 1.16 |
| 02/01 | 1,442 | 1,454 | 1,436 | 1,447 | -0.07% | 33,800 | 377億4499万 | +0.49% | 14.07 | 1.16 |
| 01/31 | 1,445 | 1,450 | 1,430 | 1,448 | 0% | 49,300 | 377億7108万 | +0.77% | 14.08 | 1.16 |
| 01/30 | 1,461 | 1,475 | 1,448 | 1,448 | -1.03% | 64,300 | 377億7108万 | +1.12% | 14.08 | 1.16 |
| 01/29 | 1,455 | 1,466 | 1,454 | 1,463 | +0.9% | 24,700 | 381億6235万 | +2.45% | 14.23 | 1.17 |
| 01/26 | 1,458 | 1,464 | 1,450 | 1,450 | -1.09% | 39,100 | 378億2325万 | +1.83% | 14.1 | 1.16 |
| 01/25 | 1,463 | 1,470 | 1,460 | 1,466 | +1.17% | 45,400 | 382億4061万 | +3.24% | 14.26 | 1.17 |
| 01/24 | 1,457 | 1,457 | 1,446 | 1,449 | -0.69% | 36,500 | 377億9716万 | +2.4% | 14.09 | 1.16 |
| 01/23 | 1,474 | 1,476 | 1,458 | 1,459 | -0.68% | 35,700 | 380億5801万 | +3.4% | 14.19 | 1.17 |
| 01/22 | 1,455 | 1,471 | 1,455 | 1,469 | +1.17% | 32,100 | 383億1886万 | +4.41% | 14.29 | 1.17 |
| 01/19 | 1,450 | 1,455 | 1,444 | 1,452 | +0.21% | 25,500 | 378億7542万 | +3.49% | 14.12 | 1.16 |
| 01/18 | 1,451 | 1,456 | 1,448 | 1,449 | -0.14% | 24,500 | 377億9716万 | +3.43% | 14.09 | 1.16 |
| 01/17 | 1,466 | 1,477 | 1,451 | 1,451 | -0.82% | 40,100 | 378億4933万 | +3.79% | 14.11 | 1.16 |
| 01/16 | 1,473 | 1,473 | 1,457 | 1,463 | -0.88% | 29,000 | 381億6235万 | +4.95% | 14.23 | 1.17 |
| 01/15 | 1,460 | 1,482 | 1,460 | 1,476 | +1.23% | 28,200 | 385億146万 | +6.11% | 14.35 | 1.18 |
| 01/12 | 1,470 | 1,472 | 1,454 | 1,458 | -0.82% | 41,400 | 380億3193万 | +5.12% | 14.18 | 1.16 |
| 01/11 | 1,476 | 1,491 | 1,462 | 1,470 | +0.27% | 86,700 | 383億4495万 | +6.29% | 14.3 | 1.17 |
| 01/10 | 1,446 | 1,477 | 1,438 | 1,466 | +2.23% | 92,400 | 382億4061万 | +6.23% | 14.26 | 1.17 |
| 01/09 | 1,457 | 1,470 | 1,421 | 1,434 | -0.62% | 175,400 | 374億589万 | +4.14% | 13.95 | 1.15 |
| 01/05 | 1,450 | 1,455 | 1,434 | 1,443 | +1.33% | 71,300 | 376億4065万 | +5.02% | 14.03 | 1.15 |
| 01/04 | 1,408 | 1,424 | 1,396 | 1,424 | +0.78% | 54,400 | 371億4504万 | +3.94% | 13.85 | 1.14 |
| 2023 |
| 12/29 | 1,398 | 1,414 | 1,397 | 1,413 | +1.36% | 57,900 | 368億5810万 | +3.37% | 13.74 | 1.13 |
| 12/28 | 1,383 | 1,396 | 1,382 | 1,394 | +0.94% | 56,200 | 363億6249万 | +2.27% | 13.56 | 1.11 |
| 12/27 | 1,370 | 1,387 | 1,370 | 1,381 | +1.25% | 54,300 | 360億2338万 | +1.54% | 13.43 | 1.1 |
| 12/26 | 1,365 | 1,368 | 1,358 | 1,364 | +0.07% | 34,200 | 355億7994万 | +0.52% | 13.27 | 1.09 |
| 12/25 | 1,383 | 1,390 | 1,357 | 1,363 | +0.22% | 94,500 | 355億5385万 | +0.59% | 13.26 | 1.09 |
| 12/22 | 1,349 | 1,363 | 1,347 | 1,360 | +1.42% | 38,500 | 354億7560万 | +0.44% | 13.23 | 1.09 |
| 12/21 | 1,333 | 1,346 | 1,328 | 1,341 | +0.45% | 40,200 | 349億7998万 | -0.89% | 13.04 | 1.07 |
| 12/20 | 1,363 | 1,370 | 1,329 | 1,335 | -2.05% | 109,700 | 348億2347万 | -1.26% | 12.98 | 1.07 |
| 12/19 | 1,350 | 1,363 | 1,345 | 1,363 | +1.19% | 26,200 | 355億5385万 | +0.74% | 13.26 | 1.09 |
| 12/18 | 1,342 | 1,349 | 1,331 | 1,347 | +0.3% | 37,200 | 351億3649万 | -0.37% | 13.1 | 1.08 |
| 12/15 | 1,351 | 1,359 | 1,336 | 1,343 | -0.81% | 53,100 | 350億3215万 | -0.67% | 13.06 | 1.07 |
| 12/14 | 1,370 | 1,376 | 1,351 | 1,354 | -0.66% | 61,800 | 353億1909万 | +0.15% | 13.17 | 1.08 |
| 12/13 | 1,380 | 1,383 | 1,360 | 1,363 | -1.16% | 31,400 | 355億5385万 | +0.89% | 13.26 | 1.09 |
| 12/12 | 1,382 | 1,388 | 1,372 | 1,379 | -0.72% | 37,200 | 359億7121万 | +2.15% | 13.41 | 1.1 |
| 12/11 | 1,379 | 1,390 | 1,370 | 1,389 | +1.83% | 29,000 | 362億3206万 | +3.04% | 13.51 | 1.11 |
| 12/08 | 1,374 | 1,374 | 1,357 | 1,364 | -0.51% | 56,500 | 355億7994万 | +1.41% | 13.27 | 1.09 |
| 12/07 | 1,371 | 1,377 | 1,366 | 1,371 | -1.15% | 21,200 | 357億6253万 | +2.08% | 13.33 | 1.09 |
| 12/06 | 1,364 | 1,390 | 1,363 | 1,387 | +2.21% | 37,300 | 361億7989万 | +3.58% | 13.49 | 1.11 |
| 12/05 | 1,376 | 1,377 | 1,357 | 1,357 | -1.38% | 23,300 | 353億9734万 | +1.65% | 13.2 | 1.08 |
| 12/04 | 1,380 | 1,383 | 1,366 | 1,376 | -0.29% | 28,100 | 358億9296万 | +3.3% | 13.38 | 1.1 |
| 12/01 | 1,390 | 1,395 | 1,376 | 1,380 | -0.58% | 38,400 | 359億9730万 | +3.99% | 13.42 | 1.1 |
| 11/30 | 1,364 | 1,388 | 1,363 | 1,388 | +2.06% | 94,400 | 362億598万 | +4.91% | 13.5 | 1.11 |
| 11/29 | 1,350 | 1,365 | 1,348 | 1,360 | +0.59% | 53,600 | 354億7560万 | +3.19% | 13.23 | 1.09 |
| 11/28 | 1,341 | 1,352 | 1,336 | 1,352 | +0.97% | 34,100 | 352億6692万 | +2.89% | 13.15 | 1.08 |
| 11/27 | 1,336 | 1,345 | 1,328 | 1,339 | +1.06% | 54,800 | 349億2781万 | +2.14% | 13.02 | 1.07 |
| 11/24 | 1,329 | 1,333 | 1,323 | 1,325 | +0.68% | 23,300 | 345億6262万 | +1.22% | 12.89 | 1.06 |
| 11/22 | 1,308 | 1,327 | 1,308 | 1,316 | -0.08% | 17,200 | 343億2786万 | +0.69% | 12.8 | 1.05 |
| 11/21 | 1,308 | 1,319 | 1,307 | 1,317 | +0.69% | 30,200 | 343億5394万 | +0.84% | 12.81 | 1.05 |
| 11/20 | 1,328 | 1,331 | 1,308 | 1,308 | -2.1% | 55,100 | 341億1918万 | +0.38% | 12.72 | 1.04 |
| 11/17 | 1,324 | 1,341 | 1,324 | 1,336 | +0.91% | 24,900 | 348億4956万 | +2.61% | 12.99 | 1.07 |
| 11/16 | 1,332 | 1,344 | 1,322 | 1,324 | -1.05% | 28,200 | 345億3654万 | +1.85% | 12.88 | 1.06 |
| 11/15 | 1,343 | 1,350 | 1,335 | 1,338 | -0.15% | 23,100 | 349億173万 | +3% | 13.01 | 1.07 |
| 11/14 | 1,345 | 1,351 | 1,335 | 1,340 | +0.07% | 27,300 | 349億5390万 | +3.32% | 13.03 | 1.07 |
| 11/13 | 1,357 | 1,359 | 1,336 | 1,339 | -1.33% | 28,300 | 349億2781万 | +3.48% | 13.02 | 1.07 |
| 11/10 | 1,323 | 1,358 | 1,320 | 1,357 | +1.57% | 56,800 | 353億9734万 | +5.19% | 13.2 | 1.08 |
| 11/09 | 1,346 | 1,348 | 1,310 | 1,336 | 0% | 138,800 | 348億4956万 | +3.97% | 12.99 | 1.07 |
| 11/08 | 1,341 | 1,348 | 1,321 | 1,336 | 0% | 70,400 | 348億4956万 | +4.21% | 12.99 | 1.07 |
| 11/07 | 1,328 | 1,340 | 1,324 | 1,336 | +0.6% | 54,300 | 348億4956万 | +4.46% | 12.99 | 1.07 |
| 11/06 | 1,324 | 1,333 | 1,318 | 1,328 | +0.84% | 54,500 | 346億4088万 | +3.91% | 12.92 | 1.06 |
| 11/02 | 1,308 | 1,318 | 1,308 | 1,317 | +1.31% | 42,400 | 343億5394万 | +3.13% | 12.81 | 1.05 |
| 11/01 | 1,305 | 1,312 | 1,294 | 1,300 | +0.54% | 52,000 | 339億1050万 | +1.64% | 12.64 | 1.04 |
| 10/31 | 1,267 | 1,293 | 1,264 | 1,293 | +1.97% | 29,100 | 337億2790万 | +1.02% | 12.57 | 1.03 |
| 10/30 | 1,288 | 1,288 | 1,264 | 1,268 | -1.4% | 31,700 | 330億7578万 | -1.09% | 12.33 | 1.01 |
| 10/27 | 1,269 | 1,286 | 1,268 | 1,286 | +1.9% | 25,900 | 335億4531万 | +0.16% | 12.51 | 1.03 |
| 10/26 | 1,276 | 1,278 | 1,256 | 1,262 | -0.94% | 35,200 | 329億1927万 | -1.87% | 12.27 | 1.01 |
| 10/25 | 1,287 | 1,287 | 1,270 | 1,274 | +0.55% | 32,000 | 332億3229万 | -1.16% | 12.39 | 1.02 |
| 10/24 | 1,261 | 1,272 | 1,238 | 1,267 | +0.72% | 32,400 | 330億4969万 | -1.93% | 12.32 | 1.01 |
| 10/23 | 1,277 | 1,277 | 1,258 | 1,258 | -1.49% | 31,200 | 328億1493万 | -2.86% | 12.23 | 1 |
| 10/20 | 1,280 | 1,283 | 1,269 | 1,277 | -0.08% | 19,800 | 333億1054万 | -1.62% | 12.42 | 1.02 |
| 10/19 | 1,280 | 1,287 | 1,267 | 1,278 | -0.85% | 31,400 | 333億3663万 | -1.69% | 12.43 | 1.02 |
| 10/18 | 1,285 | 1,289 | 1,274 | 1,289 | +1.1% | 44,600 | 336億2356万 | -1.07% | 12.54 | 1.03 |
| 10/17 | 1,268 | 1,281 | 1,268 | 1,275 | +1.43% | 21,300 | 332億5837万 | -2.22% | 12.4 | 1.02 |
| 10/16 | 1,274 | 1,274 | 1,253 | 1,257 | -1.41% | 35,600 | 327億8884万 | -3.83% | 12.22 | 1 |
