株価チャート
2023/11/20～2024/04/17
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 |
| 04/17 | 172,000 | 172,000 | 169,000 | 169,000 | -1% | 1,440 | - | -1.59% | - | - |
| 04/16 | 171,800 | 173,100 | 170,700 | 170,700 | -0.41% | 1,752 | - | -0.55% | - | - |
| 04/15 | 170,900 | 172,900 | 170,800 | 171,400 | +0.23% | 1,502 | - | -0.05% | - | - |
| 04/12 | 172,000 | 172,600 | 170,000 | 171,000 | -0.98% | 1,585 | - | -0.16% | - | - |
| 04/11 | 171,400 | 172,700 | 170,500 | 172,700 | +0.35% | 1,546 | - | +0.94% | - | - |
| 04/10 | 174,000 | 175,500 | 172,100 | 172,100 | -0.64% | 1,474 | - | +0.74% | - | - |
| 04/09 | 172,100 | 174,300 | 172,100 | 173,200 | +0.35% | 1,254 | - | +1.54% | - | - |
| 04/08 | 170,500 | 172,600 | 169,200 | 172,600 | +1.77% | 1,393 | - | +1.36% | - | - |
| 04/05 | 170,000 | 171,100 | 168,700 | 169,600 | -0.99% | 1,430 | - | -0.23% | - | - |
| 04/04 | 172,500 | 172,900 | 170,500 | 171,300 | -0.87% | 1,284 | - | +0.86% | - | - |
| 04/03 | 172,700 | 172,800 | 171,200 | 172,800 | -0.23% | 1,241 | - | +1.86% | - | - |
| 04/02 | 172,200 | 173,200 | 171,300 | 173,200 | +0.41% | 1,324 | - | +2.2% | - | - |
| 04/01 | 172,300 | 173,300 | 171,100 | 172,500 | +0.47% | 1,009 | - | +1.87% | - | - |
| 03/29 | 174,100 | 174,200 | 171,500 | 171,700 | -0.64% | 1,040 | - | +1.52% | - | - |
| 03/28 | 176,300 | 176,500 | 172,800 | 172,800 | -1.82% | 1,583 | - | +2.28% | - | - |
| 03/27 | 174,000 | 176,000 | 174,000 | 176,000 | +0.98% | 2,022 | - | +4.27% | - | - |
| 03/26 | 174,200 | 175,000 | 173,900 | 174,300 | -0.06% | 1,059 | - | +3.5% | - | - |
| 03/25 | 174,900 | 175,000 | 173,600 | 174,400 | -0.29% | 1,017 | - | +3.73% | - | - |
| 03/22 | 173,100 | 175,100 | 172,100 | 174,900 | +1.04% | 2,193 | - | +4.17% | - | - |
| 03/21 | 173,000 | 173,200 | 170,900 | 173,100 | +0.93% | 1,654 | - | +3.23% | - | - |
| 03/19 | 169,000 | 173,200 | 168,900 | 171,500 | +1.72% | 2,462 | - | +2.3% | - | - |
| 03/18 | 169,600 | 170,900 | 167,800 | 168,600 | -0.59% | 1,533 | - | +0.57% | - | - |
| 03/15 | 168,800 | 171,600 | 168,800 | 169,600 | +0.71% | 2,886 | - | +1.09% | - | - |
| 03/14 | 166,800 | 168,400 | 165,800 | 168,400 | +1.45% | 1,780 | - | +0.33% | - | - |
| 03/13 | 166,800 | 167,100 | 164,800 | 166,000 | -0.48% | 1,348 | - | -1.22% | - | - |
| 03/12 | 166,500 | 166,800 | 165,000 | 166,800 | +0.18% | 1,292 | - | -0.9% | - | - |
| 03/11 | 165,900 | 166,900 | 165,000 | 166,500 | +0.18% | 1,585 | - | -1.25% | - | - |
| 03/08 | 165,000 | 167,900 | 164,600 | 166,200 | -0.18% | 2,545 | - | -1.55% | - | - |
| 03/07 | 166,800 | 167,900 | 165,600 | 166,500 | +0.18% | 2,011 | - | -1.57% | - | - |
| 03/06 | 165,300 | 166,900 | 165,100 | 166,200 | +0.42% | 1,885 | - | -1.91% | - | - |
| 03/05 | 166,200 | 166,700 | 164,100 | 165,500 | -0.24% | 2,068 | - | -2.5% | - | - |
| 03/04 | 165,700 | 166,900 | 165,200 | 165,900 | +0.18% | 1,936 | - | -2.44% | - | - |
| 03/01 | 165,600 | 166,100 | 164,100 | 165,600 | -0.06% | 1,735 | - | -2.76% | - | - |
| 02/29 | 165,700 | 166,300 | 163,500 | 165,700 | -0.36% | 2,456 | - | -2.87% | - | - |
| 02/28 | 164,800 | 167,000 | 164,400 | 166,300 | -1.36% | 2,985 | - | -2.69% | - | - |
| 02/27 | 169,000 | 169,900 | 168,300 | 168,600 | -0.59% | 5,452 | - | -1.54% | - | - |
| 02/26 | 170,000 | 170,000 | 168,500 | 169,600 | +1.25% | 2,103 | - | -1.04% | - | - |
| 02/22 | 167,200 | 167,800 | 165,700 | 167,500 | +0.18% | 1,711 | - | -2.29% | - | - |
| 02/21 | 170,000 | 170,200 | 166,800 | 167,200 | -0.95% | 2,805 | - | -2.57% | - | - |
| 02/20 | 166,500 | 168,800 | 166,500 | 168,800 | +1.38% | 2,087 | - | -1.75% | - | - |
| 02/19 | 167,200 | 167,600 | 165,400 | 166,500 | -0.42% | 1,138 | - | -3.15% | - | - |
| 02/16 | 168,500 | 168,900 | 166,800 | 167,200 | -0.83% | 1,655 | - | -2.82% | - | - |
| 02/15 | 169,500 | 170,000 | 168,200 | 168,600 | -0.65% | 1,193 | - | -2.06% | - | - |
| 02/14 | 172,000 | 172,000 | 169,200 | 169,700 | -1.39% | 2,067 | - | -1.45% | - | - |
| 02/13 | 171,600 | 172,100 | 171,100 | 172,100 | +0.29% | 923 | - | -0.06% | - | - |
| 02/09 | 171,800 | 172,700 | 171,000 | 171,600 | -0.12% | 1,397 | - | -0.29% | - | - |
| 02/08 | 172,000 | 172,500 | 171,300 | 171,800 | +0.17% | 1,045 | - | -0.08% | - | - |
| 02/07 | 173,600 | 173,900 | 171,300 | 171,500 | -0.98% | 1,474 | - | -0.24% | - | - |
| 02/06 | 172,800 | 173,600 | 172,000 | 173,200 | +0.17% | 1,089 | - | +0.71% | - | - |
| 02/05 | 173,800 | 174,900 | 172,900 | 172,900 | -0.52% | 973 | - | +0.6% | - | - |
| 02/02 | 172,500 | 173,800 | 172,400 | 173,800 | +0.99% | 1,280 | - | +1.23% | - | - |
| 02/01 | 173,400 | 174,200 | 172,100 | 172,100 | -1.32% | 2,100 | - | +0.39% | - | - |
| 01/31 | 173,200 | 175,100 | 173,100 | 174,400 | +0.58% | 2,373 | - | +1.79% | - | - |
| 01/30 | 173,900 | 174,200 | 173,200 | 173,400 | -0.29% | 1,164 | - | +1.37% | - | - |
| 01/29 | 173,500 | 174,700 | 172,900 | 173,900 | +0.23% | 1,580 | - | +1.81% | - | - |
| 01/26 | 172,900 | 173,800 | 172,600 | 173,500 | +0.81% | 950 | - | +1.75% | - | - |
| 01/25 | 172,800 | 173,300 | 171,900 | 172,100 | -0.46% | 1,513 | - | +1.11% | - | - |
| 01/24 | 173,900 | 174,700 | 172,900 | 172,900 | -0.23% | 1,733 | - | +1.71% | - | - |
| 01/23 | 174,200 | 174,400 | 173,300 | 173,300 | -0.8% | 1,010 | - | +2.11% | - | - |
| 01/22 | 172,500 | 174,800 | 172,300 | 174,700 | +1.39% | 1,504 | - | +3.09% | - | - |
| 01/19 | 171,400 | 172,500 | 170,700 | 172,300 | +0.94% | 842 | - | +1.86% | - | - |
| 01/18 | 171,600 | 172,600 | 170,700 | 170,700 | -0.7% | 1,347 | - | +1.03% | - | - |
| 01/17 | 171,700 | 172,600 | 171,400 | 171,900 | -0.23% | 1,254 | - | +1.84% | - | - |
| 01/16 | 171,900 | 172,700 | 170,800 | 172,300 | +0.47% | 1,184 | - | +2.23% | - | - |
| 01/15 | 170,100 | 171,700 | 170,100 | 171,500 | +0.82% | 1,162 | - | +1.92% | - | - |
| 01/12 | 169,500 | 170,600 | 169,400 | 170,100 | +0.41% | 1,321 | - | +1.26% | - | - |
| 01/11 | 169,700 | 170,900 | 169,200 | 169,400 | -0.18% | 1,920 | - | +0.98% | - | - |
| 01/10 | 169,900 | 170,600 | 169,700 | 169,700 | -0.12% | 1,264 | - | +1.31% | - | - |
| 01/09 | 169,600 | 170,300 | 168,800 | 169,900 | +0.12% | 1,534 | - | +1.51% | - | - |
| 01/05 | 167,600 | 170,500 | 167,400 | 169,700 | +1.31% | 2,280 | - | +1.48% | - | - |
| 01/04 | 170,700 | 170,700 | 167,500 | 167,500 | -2.22% | 1,467 | - | +0.23% | - | - |
| 2023 |
| 12/29 | 172,000 | 172,200 | 170,300 | 171,300 | -0.93% | 2,567 | - | +2.51% | - | - |
| 12/28 | 170,500 | 172,900 | 170,500 | 172,900 | +1.41% | 1,526 | - | +3.59% | - | - |
| 12/27 | 169,400 | 170,500 | 168,700 | 170,500 | +1.13% | 1,585 | - | +2.36% | - | - |
| 12/26 | 167,500 | 168,700 | 167,300 | 168,600 | +0.78% | 1,439 | - | +1.36% | - | - |
| 12/25 | 169,000 | 169,000 | 166,600 | 167,300 | -1.3% | 947 | - | +0.66% | - | - |
| 12/22 | 167,400 | 169,800 | 167,200 | 169,500 | +1.13% | 1,895 | - | +2.06% | - | - |
| 12/21 | 166,500 | 167,700 | 165,800 | 167,600 | +0.36% | 1,425 | - | +1.05% | - | - |
| 12/20 | 166,500 | 167,200 | 166,100 | 167,000 | +0.24% | 1,544 | - | +0.79% | - | - |
| 12/19 | 166,200 | 166,800 | 165,400 | 166,600 | +0.3% | 2,169 | - | +0.66% | - | - |
| 12/18 | 166,000 | 166,400 | 164,200 | 166,100 | -0.24% | 1,805 | - | +0.49% | - | - |
| 12/15 | 166,000 | 166,800 | 165,400 | 166,500 | +0.3% | 1,771 | - | +0.83% | - | - |
| 12/14 | 167,000 | 167,000 | 165,300 | 166,000 | -0.54% | 1,234 | - | +0.67% | - | - |
| 12/13 | 167,100 | 167,300 | 166,100 | 166,900 | -0.12% | 800 | - | +1.33% | - | - |
| 12/12 | 167,300 | 168,100 | 166,700 | 167,100 | -0.24% | 1,129 | - | +1.55% | - | - |
| 12/11 | 167,000 | 167,700 | 166,900 | 167,500 | +0.72% | 962 | - | +1.88% | - | - |
| 12/08 | 166,000 | 166,600 | 165,400 | 166,300 | +0.36% | 2,046 | - | +1.26% | - | - |
| 12/07 | 165,400 | 166,200 | 164,900 | 165,700 | +0.12% | 1,051 | - | +0.98% | - | - |
| 12/06 | 163,500 | 165,500 | 163,500 | 165,500 | +0.79% | 1,312 | - | +0.93% | - | - |
| 12/05 | 164,200 | 164,200 | 163,200 | 164,200 | -0.12% | 837 | - | +0.22% | - | - |
| 12/04 | 164,200 | 164,500 | 163,200 | 164,400 | +0.61% | 1,162 | - | +0.37% | - | - |
| 12/01 | 165,900 | 165,900 | 163,300 | 163,400 | -1.8% | 1,495 | - | -0.15% | - | - |
| 11/30 | 165,700 | 166,500 | 164,600 | 166,400 | +0.18% | 2,317 | - | +1.73% | - | - |
| 11/29 | 167,000 | 167,500 | 166,100 | 166,100 | -0.54% | 846 | - | +1.7% | - | - |
| 11/28 | 167,400 | 168,400 | 167,000 | 167,000 | -0.12% | 1,259 | - | +2.38% | - | - |
| 11/27 | 166,900 | 167,800 | 166,600 | 167,200 | +0.6% | 1,129 | - | +2.67% | - | - |
| 11/24 | 164,800 | 166,900 | 164,800 | 166,200 | +0.85% | 1,506 | - | +2.26% | - | - |
| 11/22 | 164,700 | 165,500 | 164,500 | 164,800 | +0.06% | 977 | - | +1.56% | - | - |
| 11/21 | 164,900 | 165,000 | 164,100 | 164,700 | -0.18% | 1,000 | - | +1.64% | - | - |
| 11/20 | 164,200 | 165,000 | 163,900 | 165,000 | +0.49% | 946 | - | +2% | - | - |
