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 | 424,500 | 426,000 | 420,500 | 423,500 | -0.24% | 1,400 | - | -0.22% | - | - |
| 03/12 | 425,000 | 425,000 | 420,500 | 424,500 | +0.24% | 873 | - | -0.07% | - | - |
| 03/11 | 423,500 | 426,000 | 421,000 | 423,500 | -0.12% | 1,139 | - | -0.4% | - | - |
| 03/08 | 423,000 | 428,000 | 422,500 | 424,000 | -0.47% | 1,606 | - | -0.35% | - | - |
| 03/07 | 429,000 | 432,000 | 424,000 | 426,000 | -0.7% | 1,369 | - | 0% | - | - |
| 03/06 | 428,500 | 432,000 | 427,500 | 429,000 | +0.35% | 912 | - | +0.61% | - | - |
| 03/05 | 429,000 | 430,500 | 425,500 | 427,500 | 0% | 1,200 | - | +0.17% | - | - |
| 03/04 | 427,500 | 430,000 | 426,500 | 427,500 | +0.47% | 1,878 | - | +0.15% | - | - |
| 03/01 | 428,000 | 429,000 | 425,000 | 425,500 | -0.93% | 1,598 | - | -0.43% | - | - |
| 02/29 | 425,000 | 433,500 | 421,500 | 429,500 | +1.18% | 4,255 | - | +0.36% | - | - |
| 02/28 | 426,500 | 428,000 | 424,000 | 424,500 | -0.47% | 1,542 | - | -0.9% | - | - |
| 02/27 | 423,000 | 428,000 | 423,000 | 426,500 | +0.83% | 1,780 | - | -0.58% | - | - |
| 02/26 | 420,500 | 423,500 | 418,500 | 423,000 | +1.56% | 1,775 | - | -1.48% | - | - |
| 02/22 | 416,000 | 417,500 | 413,000 | 416,500 | -0.12% | 1,933 | - | -3.11% | - | - |
| 02/21 | 421,000 | 421,500 | 415,500 | 417,000 | -0.48% | 1,617 | - | -3.17% | - | - |
| 02/20 | 419,500 | 421,500 | 416,500 | 419,000 | +0.24% | 1,459 | - | -2.89% | - | - |
| 02/19 | 419,500 | 420,500 | 415,500 | 418,000 | +0.24% | 2,267 | - | -3.29% | - | - |
| 02/16 | 422,500 | 422,500 | 415,500 | 417,000 | -0.6% | 2,026 | - | -3.71% | - | - |
| 02/15 | 424,000 | 425,000 | 417,000 | 419,500 | -1.06% | 1,933 | - | -3.3% | - | - |
| 02/14 | 428,000 | 428,000 | 423,500 | 424,000 | -0.82% | 1,456 | - | -2.39% | - | - |
| 02/13 | 427,000 | 428,500 | 425,500 | 427,500 | +0.12% | 1,112 | - | -1.7% | - | - |
| 02/09 | 430,000 | 430,500 | 426,500 | 427,000 | -0.58% | 1,136 | - | -1.88% | - | - |
| 02/08 | 430,000 | 432,000 | 428,500 | 429,500 | +0.23% | 913 | - | -1.32% | - | - |
| 02/07 | 431,500 | 432,500 | 428,500 | 428,500 | -1.04% | 1,149 | - | -1.58% | - | - |
| 02/06 | 432,000 | 434,500 | 430,500 | 433,000 | +0.23% | 1,318 | - | -0.58% | - | - |
| 02/05 | 435,500 | 436,500 | 432,000 | 432,000 | -0.8% | 1,552 | - | -0.8% | - | - |
| 02/02 | 435,000 | 436,500 | 433,500 | 435,500 | +1.16% | 1,649 | - | +0.03% | - | - |
| 02/01 | 434,000 | 435,000 | 428,500 | 430,500 | -1.26% | 2,335 | - | -1.07% | - | - |
| 01/31 | 435,000 | 436,500 | 434,500 | 436,000 | 0% | 1,563 | - | +0.17% | - | - |
| 01/30 | 439,000 | 439,000 | 435,000 | 436,000 | -0.68% | 1,158 | - | +0.21% | - | - |
| 01/29 | 435,000 | 440,500 | 435,000 | 439,000 | +2.09% | 1,448 | - | +0.92% | - | - |
| 01/26 | 438,500 | 440,500 | 430,000 | 430,000 | -2.05% | 2,567 | - | -1.08% | - | - |
| 01/25 | 441,000 | 441,000 | 437,000 | 439,000 | -0.45% | 1,653 | - | +0.97% | - | - |
| 01/24 | 440,000 | 443,500 | 439,500 | 441,000 | +0.34% | 1,455 | - | +1.44% | - | - |
| 01/23 | 441,000 | 442,500 | 439,500 | 439,500 | -0.23% | 1,072 | - | +1.09% | - | - |
| 01/22 | 436,000 | 440,500 | 435,500 | 440,500 | +1.15% | 1,545 | - | +1.3% | - | - |
| 01/19 | 436,000 | 437,000 | 435,000 | 435,500 | 0% | 1,113 | - | +0.11% | - | - |
| 01/18 | 437,000 | 437,000 | 434,500 | 435,500 | -0.11% | 1,139 | - | +0.02% | - | - |
| 01/17 | 435,500 | 438,000 | 435,000 | 436,000 | -0.34% | 1,218 | - | +0.05% | - | - |
| 01/16 | 439,000 | 440,000 | 436,500 | 437,500 | -0.23% | 937 | - | +0.33% | - | - |
| 01/15 | 439,000 | 439,500 | 436,000 | 438,500 | -0.11% | 1,062 | - | +0.48% | - | - |
| 01/12 | 436,500 | 439,000 | 435,500 | 439,000 | +0.8% | 1,329 | - | +0.53% | - | - |
| 01/11 | 434,000 | 437,500 | 433,500 | 435,500 | +0.35% | 1,422 | - | -0.35% | - | - |
| 01/10 | 436,000 | 437,000 | 434,000 | 434,000 | -0.57% | 934 | - | -0.8% | - | - |
| 01/09 | 436,500 | 436,500 | 433,000 | 436,500 | +0.46% | 1,234 | - | -0.41% | - | - |
| 01/05 | 431,000 | 437,500 | 431,000 | 434,500 | +1.4% | 2,117 | - | -0.97% | - | - |
| 01/04 | 435,000 | 435,500 | 428,500 | 428,500 | -1.04% | 1,553 | - | -2.48% | - | - |
| 2023 |
| 12/29 | 431,000 | 434,000 | 431,000 | 433,000 | +0.23% | 738 | - | -1.66% | - | - |
| 12/28 | 428,000 | 433,000 | 427,500 | 432,000 | -0.12% | 1,722 | - | -2.02% | - | - |
| 12/27 | 427,500 | 433,000 | 427,500 | 432,500 | +0.93% | 2,758 | - | -2.06% | - | - |
| 12/26 | 430,000 | 431,500 | 427,000 | 428,500 | -0.35% | 1,174 | - | -3.12% | - | - |
| 12/25 | 433,000 | 433,000 | 429,500 | 430,000 | -0.92% | 939 | - | -2.99% | - | - |
| 12/22 | 432,500 | 434,000 | 430,500 | 434,000 | +0.58% | 1,217 | - | -2.31% | - | - |
| 12/21 | 431,000 | 434,000 | 429,500 | 431,500 | -0.35% | 950 | - | -3.09% | - | - |
| 12/20 | 431,500 | 433,000 | 429,500 | 433,000 | +0.35% | 1,692 | - | -2.95% | - | - |
| 12/19 | 431,500 | 432,500 | 427,000 | 431,500 | -0.35% | 1,784 | - | -3.46% | - | - |
| 12/18 | 436,000 | 436,000 | 432,500 | 433,000 | -0.92% | 1,932 | - | -3.3% | - | - |
| 12/15 | 441,000 | 442,000 | 436,500 | 437,000 | -1.02% | 2,991 | - | -2.57% | - | - |
| 12/14 | 442,000 | 443,000 | 440,500 | 441,500 | -0.23% | 835 | - | -1.69% | - | - |
| 12/13 | 443,500 | 444,000 | 441,500 | 442,500 | -0.45% | 789 | - | -1.56% | - | - |
| 12/12 | 446,000 | 446,500 | 443,000 | 444,500 | -0.22% | 783 | - | -1.23% | - | - |
| 12/11 | 446,000 | 447,000 | 445,000 | 445,500 | +0.22% | 634 | - | -1.1% | - | - |
| 12/08 | 442,500 | 446,000 | 440,500 | 444,500 | +0.45% | 1,855 | - | -1.4% | - | - |
| 12/07 | 444,000 | 444,000 | 441,500 | 442,500 | -0.9% | 913 | - | -1.91% | - | - |
| 12/06 | 446,500 | 446,500 | 444,000 | 446,500 | +0.22% | 531 | - | -1.11% | - | - |
| 12/05 | 446,500 | 447,500 | 444,000 | 445,500 | -0.45% | 679 | - | -1.36% | - | - |
| 12/04 | 449,500 | 449,500 | 445,000 | 447,500 | 0% | 850 | - | -0.97% | - | - |
| 12/01 | 454,000 | 454,000 | 447,500 | 447,500 | -1.32% | 1,122 | - | -0.93% | - | - |
| 11/30 | 448,500 | 453,500 | 447,000 | 453,500 | +1.11% | 1,548 | - | +0.43% | - | - |
| 11/29 | 450,500 | 453,500 | 448,500 | 448,500 | -0.44% | 683 | - | -0.52% | - | - |
| 11/28 | 451,500 | 452,500 | 450,500 | 450,500 | -0.11% | 691 | - | -0.01% | - | - |
| 11/27 | 449,000 | 452,000 | 449,000 | 451,000 | +0.56% | 391 | - | +0.15% | - | - |
| 11/24 | 449,000 | 451,500 | 448,500 | 448,500 | -0.11% | 489 | - | -0.39% | - | - |
| 11/22 | 450,000 | 450,000 | 447,500 | 449,000 | -0.22% | 655 | - | -0.33% | - | - |
| 11/21 | 452,500 | 454,000 | 448,500 | 450,000 | -0.55% | 1,137 | - | -0.14% | - | - |
| 11/20 | 455,500 | 456,000 | 452,000 | 452,500 | -0.44% | 833 | - | +0.43% | - | - |
| 11/17 | 458,000 | 458,000 | 454,000 | 454,500 | -0.98% | 616 | - | +0.85% | - | - |
| 11/16 | 456,000 | 459,000 | 454,500 | 459,000 | +0.88% | 796 | - | +1.83% | - | - |
| 11/15 | 453,000 | 457,000 | 452,500 | 455,000 | +0.44% | 816 | - | +0.96% | - | - |
| 11/14 | 451,000 | 454,000 | 449,500 | 453,000 | +0.44% | 1,099 | - | +0.49% | - | - |
| 11/13 | 453,000 | 455,500 | 450,500 | 451,000 | -0.33% | 563 | - | +0.05% | - | - |
| 11/10 | 451,500 | 453,500 | 450,500 | 452,500 | +0.33% | 899 | - | +0.35% | - | - |
| 11/09 | 452,000 | 453,500 | 449,000 | 451,000 | -0.22% | 854 | - | +0.06% | - | - |
| 11/08 | 455,500 | 455,500 | 450,500 | 452,000 | -0.66% | 743 | - | +0.25% | - | - |
| 11/07 | 455,000 | 457,000 | 450,500 | 455,000 | 0% | 1,740 | - | +0.88% | - | - |
| 11/06 | 457,500 | 458,000 | 455,000 | 455,000 | +0.11% | 998 | - | +0.86% | - | - |
| 11/02 | 457,000 | 457,500 | 454,000 | 454,500 | +0.44% | 971 | - | +0.72% | - | - |
| 11/01 | 455,500 | 457,500 | 451,500 | 452,500 | 0% | 1,360 | - | +0.16% | - | - |
| 10/31 | 451,500 | 454,000 | 449,500 | 452,500 | +0.67% | 1,089 | - | +0.04% | - | - |
| 10/30 | 451,500 | 452,000 | 448,500 | 449,500 | -0.55% | 1,248 | - | -0.73% | - | - |
| 10/27 | 443,000 | 453,000 | 443,000 | 452,000 | +2.03% | 1,678 | - | -0.33% | - | - |
| 10/26 | 444,500 | 446,000 | 441,000 | 443,000 | -0.11% | 1,215 | - | -2.45% | - | - |
| 10/25 | 436,500 | 445,000 | 436,000 | 443,500 | +1.84% | 1,608 | - | -2.58% | - | - |
| 10/24 | 442,500 | 443,000 | 435,000 | 435,500 | -1.36% | 2,803 | - | -4.57% | - | - |
| 10/23 | 444,000 | 446,000 | 441,500 | 441,500 | -0.67% | 1,824 | - | -3.54% | - | - |
| 10/20 | 449,000 | 449,000 | 443,500 | 444,500 | -1% | 2,034 | - | -3.12% | - | - |
| 10/19 | 452,000 | 453,500 | 448,000 | 449,000 | -1.21% | 2,191 | - | -2.33% | - | - |
| 10/18 | 453,000 | 456,000 | 452,000 | 454,500 | +0.33% | 755 | - | -1.32% | - | - |
| 10/17 | 453,000 | 453,000 | 448,500 | 453,000 | +1% | 1,626 | - | -1.8% | - | - |
| 10/16 | 456,000 | 457,500 | 447,500 | 448,500 | -1.43% | 1,925 | - | -2.96% | - | - |
