株価チャート
2023/10/02～2024/02/29
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 |
| 02/29 | 801 | 815 | 799 | 808 | +1% | 2,609,900 | 1875億6851万 | +0.37% | 11.22 | 0.46 |
| 02/28 | 784 | 810 | 783 | 800 | +2.43% | 1,896,300 | 1857億1139万 | -0.87% | 11.11 | 0.46 |
| 02/27 | 782 | 798 | 769 | 781 | +0.13% | 1,430,100 | 1813億75万 | -3.58% | 10.85 | 0.45 |
| 02/26 | 784 | 798 | 779 | 780 | +0.52% | 1,430,100 | 1810億6861万 | -4.18% | 10.83 | 0.45 |
| 02/22 | 779 | 784 | 768 | 776 | 0% | 1,326,200 | 1801億4005万 | -5.13% | 10.78 | 0.44 |
| 02/21 | 777 | 803 | 775 | 776 | -0.26% | 1,656,900 | 1801億4005万 | -5.6% | 10.78 | 0.44 |
| 02/20 | 802 | 810 | 775 | 778 | -2.63% | 1,872,700 | 1806億433万 | -5.81% | 10.81 | 0.45 |
| 02/19 | 752 | 804 | 748 | 799 | +6.96% | 2,178,600 | 1854億7925万 | -3.85% | 11.1 | 0.46 |
| 02/16 | 751 | 752 | 741 | 747 | +0.27% | 1,092,300 | 1734億801万 | -10.22% | 10.38 | 0.43 |
| 02/15 | 744 | 765 | 742 | 745 | +0.81% | 1,715,200 | 1729億4373万 | -10.89% | 10.35 | 0.43 |
| 02/14 | 754 | 759 | 732 | 739 | -2.76% | 2,619,600 | 1715億5090万 | -11.92% | 10.26 | 0.42 |
| 02/13 | 776 | 783 | 750 | 760 | -2.81% | 3,659,300 | 1764億2582万 | -9.74% | 10.56 | 0.44 |
| 02/09 | 785 | 798 | 771 | 782 | -2.01% | 2,155,300 | 1815億3289万 | -7.35% | 10.86 | 0.45 |
| 02/08 | 800 | 804 | 787 | 798 | -0.99% | 1,597,800 | 1852億4711万 | -5.45% | 11.08 | 0.46 |
| 02/07 | 801 | 810 | 796 | 806 | +0.5% | 1,495,900 | 1871億423万 | -4.39% | 11.2 | 0.46 |
| 02/06 | 826 | 832 | 802 | 802 | -3.61% | 1,706,900 | 1861億7567万 | -4.75% | 11.14 | 0.46 |
| 02/05 | 839 | 839 | 818 | 832 | +0.85% | 1,446,800 | 1931億3985万 | -1.07% | 11.56 | 0.48 |
| 02/02 | 849 | 849 | 813 | 825 | -2.14% | 1,690,600 | 1915億1487万 | -1.67% | 11.46 | 0.47 |
| 02/01 | 856 | 862 | 831 | 843 | -2.43% | 1,581,900 | 1956億9338万 | +0.72% | 11.71 | 0.48 |
| 01/31 | 857 | 867 | 854 | 864 | +1.29% | 1,112,800 | 2005億6831万 | +3.47% | 12 | 0.49 |
| 01/30 | 856 | 863 | 853 | 853 | -0.81% | 696,700 | 1980億1477万 | +2.52% | 11.85 | 0.49 |
| 01/29 | 850 | 869 | 850 | 860 | +1.53% | 1,031,400 | 1996億3975万 | +3.74% | 11.95 | 0.49 |
| 01/26 | 842 | 864 | 840 | 847 | -0.59% | 1,155,500 | 1966億2194万 | +2.54% | 11.76 | 0.48 |
| 01/25 | 866 | 870 | 851 | 852 | -0.93% | 1,172,600 | 1977億8263万 | +3.52% | 11.83 | 0.49 |
| 01/24 | 846 | 864 | 846 | 860 | +0.12% | 1,665,700 | 1996億3975万 | +4.88% | 11.95 | 0.49 |
| 01/23 | 886 | 889 | 859 | 859 | -2.94% | 1,495,300 | 1994億761万 | +5.14% | 11.93 | 0.49 |
| 01/22 | 885 | 888 | 865 | 885 | +0.91% | 1,124,600 | 2054億4323万 | +8.46% | 12.29 | 0.51 |
| 01/19 | 880 | 885 | 874 | 877 | 0% | 1,206,800 | 2035億8612万 | +7.74% | 12.18 | 0.5 |
| 01/18 | 884 | 888 | 863 | 877 | -0.23% | 1,328,500 | 2035億8612万 | +8.14% | 12.18 | 0.5 |
| 01/17 | 894 | 912 | 878 | 879 | -1.35% | 2,126,900 | 2040億5039万 | +8.79% | 12.21 | 0.5 |
| 01/16 | 889 | 896 | 876 | 891 | +0.56% | 1,588,900 | 2068億3606万 | +10.82% | 12.38 | 0.51 |
| 01/15 | 841 | 888 | 841 | 886 | +5.48% | 1,956,500 | 2056億7537万 | +10.75% | 12.31 | 0.51 |
| 01/12 | 850 | 858 | 833 | 840 | -0.59% | 1,561,900 | 1949億9696万 | +5.66% | 11.67 | 0.48 |
| 01/11 | 835 | 860 | 831 | 845 | +3.05% | 2,431,700 | 1961億5766万 | +6.69% | 11.74 | 0.48 |
| 01/10 | 809 | 831 | 805 | 820 | +1.23% | 1,480,400 | 1903億5418万 | +4.06% | 11.39 | 0.47 |
| 01/09 | 811 | 821 | 803 | 810 | +0.5% | 1,241,500 | 1880億3279万 | +3.05% | 11.25 | 0.46 |
| 01/05 | 789 | 809 | 786 | 806 | +2.94% | 1,417,100 | 1871億423万 | +2.94% | 11.2 | 0.46 |
| 01/04 | 777 | 790 | 772 | 783 | +0.51% | 890,800 | 1817億6503万 | +0.26% | 10.88 | 0.45 |
| 2023 |
| 12/29 | 781 | 781 | 772 | 779 | +0.52% | 958,300 | 1808億3647万 | -0.13% | 10.82 | 0.59 |
| 12/28 | 767 | 775 | 761 | 775 | +0.52% | 805,000 | 1799億791万 | -0.39% | 10.76 | 0.58 |
| 12/27 | 781 | 782 | 764 | 771 | -1.15% | 1,197,700 | 1789億7936万 | -0.64% | 10.71 | 0.58 |
| 12/26 | 788 | 790 | 774 | 780 | -1.02% | 826,300 | 1810億6861万 | +0.91% | 10.83 | 0.59 |
| 12/25 | 803 | 805 | 781 | 788 | -0.88% | 758,200 | 1829億2572万 | +2.34% | 10.95 | 0.59 |
| 12/22 | 781 | 804 | 781 | 795 | +2.19% | 1,629,800 | 1845億5070万 | +3.79% | 11.04 | 0.6 |
| 12/21 | 772 | 789 | 771 | 778 | -0.26% | 1,210,300 | 1806億433万 | +2.23% | 10.81 | 0.58 |
| 12/20 | 771 | 789 | 768 | 780 | +0.26% | 1,176,900 | 1810億6861万 | +3.04% | 10.83 | 0.59 |
| 12/19 | 782 | 790 | 772 | 778 | -0.77% | 1,441,700 | 1806億433万 | +3.32% | 10.81 | 0.58 |
| 12/18 | 765 | 788 | 754 | 784 | +1.82% | 1,689,900 | 1819億9717万 | +4.67% | 10.89 | 0.59 |
| 12/15 | 783 | 791 | 767 | 770 | -2.9% | 2,493,100 | 1787億4722万 | +3.49% | 10.7 | 0.58 |
| 12/14 | 816 | 825 | 782 | 793 | -3.65% | 2,585,500 | 1840億8642万 | +7.16% | 11.01 | 0.6 |
| 12/13 | 830 | 837 | 817 | 823 | -0.84% | 1,488,600 | 1910億5060万 | +12.13% | 11.43 | 0.62 |
| 12/12 | 817 | 837 | 807 | 830 | +1.59% | 2,591,300 | 1926億7557万 | +14.01% | 11.53 | 0.62 |
| 12/11 | 813 | 825 | 797 | 817 | +2.25% | 2,132,300 | 1896億5776万 | +13.31% | 11.35 | 0.61 |
| 12/08 | 781 | 804 | 776 | 799 | +2.3% | 2,931,500 | 1854億7925万 | +11.75% | 11.1 | 0.6 |
| 12/07 | 777 | 787 | 774 | 781 | -1.01% | 1,719,800 | 1813億75万 | +10.16% | 10.85 | 0.59 |
| 12/06 | 763 | 792 | 756 | 789 | +3.68% | 2,422,000 | 1831億5786万 | +12.07% | 10.96 | 0.59 |
| 12/05 | 767 | 779 | 752 | 761 | -0.78% | 2,071,500 | 1766億5796万 | +9.18% | 10.57 | 0.57 |
| 12/04 | 754 | 772 | 751 | 767 | +1.59% | 1,541,600 | 1780億5080万 | +10.68% | 10.65 | 0.58 |
| 12/01 | 755 | 759 | 744 | 755 | +0.53% | 1,447,400 | 1752億6513万 | +9.9% | 10.49 | 0.57 |
| 11/30 | 741 | 755 | 739 | 751 | +0.54% | 1,350,700 | 1743億3657万 | +10.12% | 10.43 | 0.56 |
| 11/29 | 752 | 764 | 742 | 747 | -1.06% | 2,094,200 | 1734億801万 | +10.34% | 10.38 | 0.56 |
| 11/28 | 753 | 772 | 746 | 755 | +0.53% | 2,346,200 | 1752億6513万 | +12.35% | 10.49 | 0.57 |
| 11/27 | 738 | 755 | 735 | 751 | +2.04% | 2,081,300 | 1743億3657万 | +12.59% | 10.43 | 0.56 |
| 11/24 | 722 | 736 | 715 | 736 | +1.94% | 1,754,700 | 1708億5448万 | +11.01% | 10.22 | 0.55 |
| 11/22 | 697 | 723 | 692 | 722 | +3.44% | 1,795,100 | 1676億453万 | +9.56% | 10.03 | 0.54 |
| 11/21 | 700 | 706 | 692 | 698 | -0.29% | 1,333,100 | 1620億3319万 | +6.73% | 9.7 | 0.52 |
| 11/20 | 684 | 705 | 684 | 700 | +1.3% | 2,092,700 | 1624億9747万 | +7.53% | 9.72 | 0.53 |
| 11/17 | 662 | 692 | 661 | 691 | +3.29% | 1,586,600 | 1604億822万 | +6.64% | 9.6 | 0.52 |
| 11/16 | 665 | 679 | 663 | 669 | -0.89% | 1,840,900 | 1553億115万 | +3.56% | 9.29 | 0.5 |
| 11/15 | 684 | 691 | 668 | 675 | -2.32% | 2,291,500 | 1566億9399万 | +4.81% | 9.38 | 0.51 |
| 11/14 | 687 | 700 | 682 | 691 | +1.92% | 2,552,600 | 1604億822万 | +7.47% | 9.6 | 0.52 |
| 11/13 | 662 | 691 | 656 | 678 | +2.42% | 3,131,300 | 1573億9041万 | +5.77% | 9.42 | 0.51 |
| 11/10 | 646 | 667 | 641 | 662 | +0.91% | 2,138,700 | 1536億7618万 | +3.6% | 9.2 | 0.5 |
| 11/09 | 646 | 662 | 630 | 656 | 0% | 2,441,200 | 1522億8334万 | +3.14% | 9.11 | 0.49 |
| 11/08 | 671 | 672 | 637 | 656 | -2.81% | 3,700,200 | 1522億8334万 | +3.31% | 9.11 | 0.49 |
| 11/07 | 658 | 682 | 652 | 675 | +4.17% | 4,119,800 | 1566億9399万 | +6.3% | 9.38 | 0.51 |
| 11/06 | 662 | 662 | 646 | 648 | -1.52% | 1,468,800 | 1504億2623万 | +2.37% | 9 | 0.49 |
| 11/02 | 665 | 668 | 652 | 658 | -0.6% | 1,450,500 | 1527億4762万 | +3.95% | 9.14 | 0.49 |
| 11/01 | 649 | 662 | 641 | 662 | +3.12% | 2,095,000 | 1536億7618万 | +4.42% | 9.2 | 0.5 |
| 10/31 | 640 | 646 | 623 | 642 | +2.07% | 1,818,400 | 1490億3339万 | +1.42% | 8.92 | 0.48 |
| 10/30 | 635 | 643 | 627 | 629 | -1.72% | 1,295,900 | 1460億1558万 | -0.79% | 8.74 | 0.47 |
| 10/27 | 628 | 641 | 622 | 640 | +2.56% | 738,700 | 1485億6911万 | +0.79% | 8.89 | 0.48 |
| 10/26 | 634 | 639 | 620 | 624 | -1.27% | 874,100 | 1448億5489万 | -1.73% | 8.67 | 0.47 |
| 10/25 | 625 | 641 | 623 | 632 | +0.96% | 920,400 | 1467億1200万 | -0.63% | 8.78 | 0.47 |
| 10/24 | 628 | 629 | 612 | 626 | -0.48% | 1,544,200 | 1453億1916万 | -1.73% | 8.7 | 0.47 |
| 10/23 | 628 | 639 | 626 | 629 | +0.16% | 774,200 | 1460億1558万 | -1.41% | 8.74 | 0.47 |
| 10/20 | 637 | 643 | 622 | 628 | -1.41% | 1,449,300 | 1457億8344万 | -1.72% | 8.72 | 0.47 |
| 10/19 | 629 | 639 | 629 | 637 | +0.16% | 1,000,600 | 1478億7270万 | -0.31% | 8.85 | 0.48 |
| 10/18 | 622 | 636 | 619 | 636 | +3.58% | 1,496,800 | 1476億4056万 | -0.63% | 8.83 | 0.48 |
| 10/17 | 616 | 623 | 612 | 614 | 0% | 1,022,500 | 1425億3349万 | -4.06% | 8.53 | 0.46 |
| 10/16 | 611 | 621 | 610 | 614 | -0.97% | 1,058,400 | 1425億3349万 | -4.21% | 8.53 | 0.46 |
| 10/13 | 636 | 641 | 620 | 620 | -2.67% | 1,145,200 | 1439億2633万 | -3.43% | 8.61 | 0.47 |
| 10/12 | 641 | 643 | 636 | 637 | -0.31% | 1,130,000 | 1478億7270万 | -0.78% | 8.85 | 0.48 |
| 10/11 | 650 | 651 | 639 | 639 | -0.93% | 1,227,900 | 1483億3697万 | -0.47% | 8.88 | 0.48 |
| 10/10 | 632 | 645 | 629 | 645 | +2.06% | 1,161,100 | 1497億2981万 | +0.47% | 8.96 | 0.48 |
| 10/06 | 622 | 636 | 620 | 632 | +1.12% | 1,366,800 | 1467億1200万 | -1.4% | 8.78 | 0.47 |
| 10/05 | 604 | 627 | 598 | 625 | +3.31% | 2,811,500 | 1450億8703万 | -2.34% | 8.68 | 0.47 |
| 10/04 | 622 | 626 | 604 | 605 | -4.12% | 2,436,500 | 1404億4424万 | -5.32% | 8.4 | 0.45 |
| 10/03 | 640 | 641 | 628 | 631 | -2.17% | 1,525,800 | 1464億7986万 | -1.25% | 8.76 | 0.47 |
| 10/02 | 638 | 654 | 638 | 645 | +1.9% | 1,593,000 | 1497億2981万 | +1.1% | 8.96 | 0.48 |
