株価チャート
2023/10/31～2024/03/29
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 |
| 03/29 | 3,570 | 3,660 | 3,570 | 3,625 | +1.4% | 66,800 | 1840億4256万 | -6.52% | 18.73 | 0.5 |
| 03/28 | 3,700 | 3,705 | 3,565 | 3,575 | -4.41% | 69,700 | 1815億404万 | -8.36% | 18.47 | 0.49 |
| 03/27 | 3,690 | 3,755 | 3,690 | 3,740 | +1.49% | 61,700 | 1898億8115万 | -4.74% | 19.32 | 0.51 |
| 03/26 | 3,780 | 3,780 | 3,680 | 3,685 | -2.51% | 64,200 | 1870億8878万 | -6.64% | 19.04 | 0.51 |
| 03/25 | 3,755 | 3,815 | 3,705 | 3,780 | +0.8% | 76,400 | 1919億1197万 | -4.71% | 19.53 | 0.52 |
| 03/22 | 3,705 | 3,755 | 3,685 | 3,750 | +1.9% | 92,700 | 1903億8886万 | -5.92% | 19.38 | 0.52 |
| 03/21 | 3,720 | 3,740 | 3,655 | 3,680 | -0.67% | 126,800 | 1868億3493万 | -8.09% | 19.01 | 0.51 |
| 03/19 | 3,730 | 3,750 | 3,645 | 3,705 | -0.13% | 86,900 | 1881億419万 | -7.97% | 19.14 | 0.51 |
| 03/18 | 3,735 | 3,795 | 3,700 | 3,710 | -0.4% | 78,900 | 1883億5804万 | -8.26% | 19.17 | 0.51 |
| 03/15 | 3,950 | 3,950 | 3,645 | 3,725 | -5.7% | 228,200 | 1891億1960万 | -8.34% | 19.25 | 0.51 |
| 03/14 | 3,945 | 3,955 | 3,905 | 3,950 | -0.5% | 32,800 | 2005億4293万 | -3.33% | 20.41 | 0.54 |
| 03/13 | 4,000 | 4,030 | 3,955 | 3,970 | +0.25% | 45,100 | 2015億5834万 | -3.15% | 20.51 | 0.55 |
| 03/12 | 3,935 | 4,010 | 3,900 | 3,960 | +0.64% | 34,700 | 2010億5063万 | -3.63% | 20.46 | 0.54 |
| 03/11 | 3,970 | 3,980 | 3,885 | 3,935 | -1.38% | 50,500 | 1997億8137万 | -4.44% | 20.33 | 0.54 |
| 03/08 | 3,905 | 4,030 | 3,905 | 3,990 | +0.76% | 60,400 | 2025億7374万 | -3.34% | 20.62 | 0.55 |
| 03/07 | 3,930 | 3,990 | 3,905 | 3,960 | +1.15% | 47,700 | 2010億5063万 | -4.16% | 20.46 | 0.54 |
| 03/06 | 3,900 | 3,965 | 3,900 | 3,915 | -0.63% | 56,100 | 1987億6597万 | -5.34% | 20.23 | 0.54 |
| 03/05 | 3,950 | 3,960 | 3,910 | 3,940 | -0.51% | 66,700 | 2000億3523万 | -4.95% | 20.36 | 0.54 |
| 03/04 | 4,040 | 4,045 | 3,925 | 3,960 | -2.46% | 87,700 | 2010億5063万 | -4.58% | 20.46 | 0.54 |
| 03/01 | 4,070 | 4,090 | 4,040 | 4,060 | -0.37% | 45,900 | 2061億2767万 | -2.33% | 20.98 | 0.56 |
| 02/29 | 4,045 | 4,090 | 3,995 | 4,075 | +1.49% | 53,500 | 2068億8922万 | -1.95% | 21.06 | 0.56 |
| 02/28 | 3,955 | 4,035 | 3,955 | 4,015 | 0% | 64,300 | 2038億4300万 | -3.39% | 20.75 | 0.55 |
| 02/27 | 4,050 | 4,065 | 3,985 | 4,015 | -0.74% | 75,600 | 2038億4300万 | -3.53% | 20.75 | 0.55 |
| 02/26 | 4,180 | 4,215 | 4,045 | 4,045 | -3.11% | 79,400 | 2053億6611万 | -2.93% | 20.9 | 0.56 |
| 02/22 | 4,220 | 4,265 | 4,165 | 4,175 | -0.71% | 46,700 | 2119億6626万 | +0.12% | 21.57 | 0.57 |
| 02/21 | 4,200 | 4,255 | 4,170 | 4,205 | -0.24% | 93,700 | 2134億8937万 | +0.86% | 21.73 | 0.58 |
| 02/20 | 4,270 | 4,285 | 4,205 | 4,215 | -0.82% | 74,100 | 2139億9708万 | +1.05% | 21.78 | 0.58 |
| 02/19 | 4,205 | 4,260 | 4,200 | 4,250 | +1.43% | 52,400 | 2157億7404万 | +1.72% | 21.96 | 0.58 |
| 02/16 | 4,255 | 4,320 | 4,185 | 4,190 | -1.53% | 94,700 | 2127億2782万 | +0.31% | 21.65 | 0.58 |
| 02/15 | 4,220 | 4,265 | 4,160 | 4,255 | +1.07% | 113,200 | 2160億2789万 | +1.82% | 21.99 | 0.58 |
| 02/14 | 4,215 | 4,250 | 4,155 | 4,210 | -0.12% | 79,800 | 2137億4322万 | +0.79% | 21.75 | 0.58 |
| 02/13 | 4,220 | 4,280 | 4,155 | 4,215 | +1.57% | 117,600 | 2139億9708万 | +0.98% | 21.78 | 0.58 |
| 02/09 | 4,090 | 4,180 | 3,950 | 4,150 | -1.89% | 109,900 | 2106億9700万 | -0.53% | 21.44 | 0.57 |
| 02/08 | 4,270 | 4,285 | 4,165 | 4,230 | -0.94% | 72,900 | 2147億5863万 | +1.46% | 21.86 | 0.58 |
| 02/07 | 4,205 | 4,270 | 4,185 | 4,270 | +0.12% | 55,300 | 2167億8945万 | +2.59% | 22.06 | 0.59 |
| 02/06 | 4,190 | 4,275 | 4,190 | 4,265 | +0.83% | 44,100 | 2165億3559万 | +2.7% | 22.04 | 0.59 |
| 02/05 | 4,220 | 4,235 | 4,180 | 4,230 | +1.08% | 43,600 | 2147億5863万 | +2.1% | 21.86 | 0.58 |
| 02/02 | 4,170 | 4,200 | 4,135 | 4,185 | +0.36% | 42,100 | 2124億7396万 | +1.28% | 21.62 | 0.57 |
| 02/01 | 4,100 | 4,195 | 4,100 | 4,170 | +1.71% | 59,400 | 2117億1241万 | +1.14% | 21.55 | 0.57 |
| 01/31 | 4,055 | 4,105 | 4,030 | 4,100 | +1.11% | 42,600 | 2081億5848万 | -0.36% | 21.18 | 0.56 |
| 01/30 | 4,125 | 4,130 | 4,050 | 4,055 | -2.05% | 51,000 | 2058億7382万 | -1.24% | 20.95 | 0.56 |
| 01/29 | 4,085 | 4,155 | 4,085 | 4,140 | +1.72% | 25,700 | 2101億8930万 | +1% | 21.39 | 0.57 |
| 01/26 | 4,130 | 4,130 | 4,055 | 4,070 | -1.33% | 49,600 | 2066億3537万 | -0.42% | 21.03 | 0.56 |
| 01/25 | 4,020 | 4,130 | 4,020 | 4,125 | +1.73% | 41,700 | 2094億2774万 | +1.2% | 21.31 | 0.57 |
| 01/24 | 4,030 | 4,070 | 4,010 | 4,055 | -0.49% | 41,400 | 2058億7382万 | -0.17% | 20.95 | 0.56 |
| 01/23 | 4,130 | 4,170 | 4,060 | 4,075 | -1.81% | 70,500 | 2068億8922万 | +0.59% | 21.06 | 0.56 |
| 01/22 | 4,105 | 4,165 | 4,095 | 4,150 | +0.24% | 57,200 | 2106億9700万 | +2.7% | 21.44 | 0.57 |
| 01/19 | 4,125 | 4,160 | 4,100 | 4,140 | +0.49% | 51,500 | 2101億8930万 | +2.81% | 21.39 | 0.57 |
| 01/18 | 4,165 | 4,180 | 4,095 | 4,120 | -1.08% | 86,300 | 2091億7389万 | +2.56% | 21.29 | 0.57 |
| 01/17 | 4,250 | 4,275 | 4,165 | 4,165 | -1.88% | 80,400 | 2114億5856万 | +4.07% | 21.52 | 0.57 |
| 01/16 | 4,375 | 4,375 | 4,240 | 4,245 | -3.08% | 75,900 | 2155億2019万 | +6.55% | 21.93 | 0.58 |
| 01/15 | 4,230 | 4,380 | 4,230 | 4,380 | +3.55% | 97,500 | 2223億7418万 | +10.47% | 22.63 | 0.6 |
| 01/12 | 4,245 | 4,255 | 4,200 | 4,230 | -0.35% | 38,000 | 2147億5863万 | +7.41% | 21.86 | 0.58 |
| 01/11 | 4,225 | 4,305 | 4,195 | 4,245 | +0.95% | 85,700 | 2155億2019万 | +8.35% | 21.93 | 0.58 |
| 01/10 | 4,150 | 4,220 | 4,135 | 4,205 | +1.69% | 85,900 | 2134億8937万 | +7.96% | 21.73 | 0.58 |
| 01/09 | 4,175 | 4,210 | 4,125 | 4,135 | -0.48% | 118,100 | 2099億3545万 | +6.76% | 21.37 | 0.57 |
| 01/05 | 4,150 | 4,190 | 4,140 | 4,155 | +1.71% | 99,900 | 2109億5085万 | +7.81% | 21.47 | 0.57 |
| 01/04 | 4,055 | 4,110 | 4,010 | 4,085 | +0.74% | 78,400 | 2073億9693万 | +6.55% | 21.11 | 0.56 |
| 2023 |
| 12/29 | 4,030 | 4,060 | 4,020 | 4,055 | +0.25% | 53,900 | 2058億7382万 | +6.21% | 20.95 | 0.56 |
| 12/28 | 4,010 | 4,055 | 3,995 | 4,045 | +0.5% | 96,700 | 2053億6611万 | +6.34% | 20.9 | 0.56 |
| 12/27 | 3,960 | 4,040 | 3,955 | 4,025 | +2.03% | 90,000 | 2043億5071万 | +6.17% | 20.8 | 0.55 |
| 12/26 | 3,940 | 4,015 | 3,930 | 3,945 | -0.25% | 65,400 | 2002億8908万 | +4.42% | 20.38 | 0.54 |
| 12/25 | 3,970 | 4,000 | 3,955 | 3,955 | -0.25% | 55,000 | 2007億9678万 | +5.02% | 20.43 | 0.54 |
| 12/22 | 3,895 | 3,985 | 3,895 | 3,965 | +2.06% | 77,900 | 2013億448万 | +5.59% | 20.49 | 0.54 |
| 12/21 | 3,865 | 3,945 | 3,840 | 3,885 | +0.39% | 85,500 | 1972億4286万 | +3.9% | 20.07 | 0.53 |
| 12/20 | 3,845 | 3,895 | 3,840 | 3,870 | +0.52% | 59,200 | 1964億8130万 | +3.95% | 20 | 0.53 |
| 12/19 | 3,805 | 3,850 | 3,775 | 3,850 | +1.18% | 62,700 | 1954億6589万 | +3.83% | 19.89 | 0.53 |
| 12/18 | 3,755 | 3,835 | 3,735 | 3,805 | +1.06% | 43,200 | 1931億8123万 | +3.12% | 19.66 | 0.52 |
| 12/15 | 3,780 | 3,815 | 3,745 | 3,765 | -0.4% | 126,300 | 1911億5041万 | +2.34% | 19.45 | 0.52 |
| 12/14 | 3,820 | 3,850 | 3,760 | 3,780 | -0.92% | 125,500 | 1919億1197万 | +2.94% | 19.53 | 0.52 |
| 12/13 | 3,805 | 3,845 | 3,800 | 3,815 | +0.26% | 46,100 | 1936億8893万 | +3.64% | 19.71 | 0.52 |
| 12/12 | 3,855 | 3,930 | 3,785 | 3,805 | -2.19% | 102,500 | 1931億8123万 | +3.03% | 19.66 | 0.52 |
| 12/11 | 3,810 | 3,900 | 3,810 | 3,890 | +3.46% | 148,100 | 1974億9671万 | +5.02% | 20.1 | 0.53 |
| 12/08 | 3,705 | 3,770 | 3,705 | 3,760 | +1.21% | 112,000 | 1908億9656万 | +1.16% | 19.43 | 0.52 |
| 12/07 | 3,740 | 3,750 | 3,685 | 3,715 | -1.07% | 70,600 | 1886億1189万 | -0.59% | 19.19 | 0.51 |
| 12/06 | 3,700 | 3,770 | 3,700 | 3,755 | +1.49% | 63,500 | 1906億4271万 | +0.05% | 19.4 | 0.52 |
| 12/05 | 3,715 | 3,745 | 3,700 | 3,700 | -0.8% | 66,500 | 1878億5034万 | -1.73% | 19.12 | 0.51 |
| 12/04 | 3,700 | 3,760 | 3,695 | 3,730 | +1.36% | 90,000 | 1893億7345万 | -1.32% | 19.27 | 0.51 |
| 12/01 | 3,690 | 3,710 | 3,665 | 3,680 | +0.41% | 75,300 | 1868億3493万 | -2.88% | 19.01 | 0.51 |
| 11/30 | 3,650 | 3,675 | 3,620 | 3,665 | +0.14% | 118,300 | 1860億7338万 | -3.58% | 18.94 | 0.5 |
| 11/29 | 3,665 | 3,690 | 3,650 | 3,660 | +0.14% | 76,500 | 1858億1952万 | -4.09% | 18.91 | 0.5 |
| 11/28 | 3,685 | 3,710 | 3,650 | 3,655 | -0.81% | 84,300 | 1855億6567万 | -4.62% | 18.88 | 0.5 |
| 11/27 | 3,720 | 3,720 | 3,650 | 3,685 | 0% | 77,600 | 1870億8878万 | -4.24% | 19.04 | 0.51 |
| 11/24 | 3,750 | 3,750 | 3,655 | 3,685 | -1.47% | 62,500 | 1870億8878万 | -4.66% | 19.04 | 0.51 |
| 11/22 | 3,670 | 3,760 | 3,670 | 3,740 | +1.08% | 107,800 | 1898億8115万 | -3.53% | 19.32 | 0.51 |
| 11/21 | 3,615 | 3,700 | 3,615 | 3,700 | +2.07% | 96,000 | 1878億5034万 | -4.76% | 19.12 | 0.51 |
| 11/20 | 3,690 | 3,705 | 3,610 | 3,625 | -1.76% | 123,600 | 1840億4256万 | -6.86% | 18.73 | 0.5 |
| 11/17 | 3,575 | 3,690 | 3,575 | 3,690 | +3.22% | 102,000 | 1873億4263万 | -5.41% | 19.07 | 0.51 |
| 11/16 | 3,470 | 3,585 | 3,455 | 3,575 | +3.03% | 122,700 | 1815億404万 | -8.57% | 18.47 | 0.49 |
| 11/15 | 3,480 | 3,510 | 3,430 | 3,470 | -0.57% | 190,200 | 1761億7315万 | -11.52% | 17.93 | 0.48 |
| 11/14 | 3,420 | 3,505 | 3,395 | 3,490 | +2.05% | 155,700 | 1771億8856万 | -11.38% | 18.03 | 0.48 |
| 11/13 | 3,450 | 3,485 | 3,380 | 3,420 | -2.7% | 195,500 | 1736億3464万 | -13.4% | 17.67 | 0.47 |
| 11/10 | 3,540 | 3,570 | 3,460 | 3,515 | -2.09% | 323,000 | 1784億5782万 | -11.3% | 18.16 | 0.48 |
| 11/09 | 3,455 | 3,615 | 3,340 | 3,590 | -10.7% | 509,000 | 1822億6560万 | -9.57% | 18.55 | 0.49 |
| 11/08 | 4,075 | 4,105 | 3,990 | 4,020 | -2.07% | 84,800 | 2040億9685万 | +1.06% | 20.77 | 0.55 |
| 11/07 | 4,060 | 4,125 | 4,045 | 4,105 | +0.37% | 86,400 | 2084億1234万 | +3.3% | 21.21 | 0.56 |
| 11/06 | 4,220 | 4,225 | 4,080 | 4,090 | -2.73% | 105,700 | 2076億5078万 | +3.1% | 21.13 | 0.56 |
| 11/02 | 4,270 | 4,295 | 4,195 | 4,205 | -1.52% | 127,500 | 2134億8937万 | +6.21% | 21.73 | 0.58 |
| 11/01 | 4,165 | 4,270 | 4,165 | 4,270 | +4.15% | 114,600 | 2167億8945万 | +8.1% | 22.06 | 0.59 |
| 10/31 | 4,045 | 4,135 | 4,015 | 4,100 | +1.23% | 119,000 | 2081億5848万 | +4.17% | 21.18 | 0.56 |
