株価チャート
2023/10/18~2024/03/15
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 |
03/15 | 2,128 | 2,156 | 2,126 | 2,128 | +0.42% | 966,700 | 3993億8257万 | -2.34% | 22.22 | 0.85 |
03/14 | 2,138 | 2,141 | 2,109 | 2,119 | -0.66% | 533,300 | 3976億9346万 | -2.84% | 22.13 | 0.84 |
03/13 | 2,169 | 2,173 | 2,133 | 2,133 | -0.79% | 582,400 | 4003億2097万 | -2.29% | 22.27 | 0.85 |
03/12 | 2,126 | 2,154 | 2,101 | 2,150 | +1.51% | 426,000 | 4035億1153万 | -1.6% | 22.45 | 0.86 |
03/11 | 2,128 | 2,131 | 2,093 | 2,118 | -0.98% | 610,500 | 3975億578万 | -3.07% | 22.12 | 0.84 |
03/08 | 2,091 | 2,157 | 2,091 | 2,139 | +1.18% | 527,000 | 4014億4705万 | -2.19% | 22.34 | 0.85 |
03/07 | 2,120 | 2,131 | 2,097 | 2,114 | -0.28% | 756,600 | 3967億5506万 | -3.38% | 22.08 | 0.84 |
03/06 | 2,091 | 2,129 | 2,087 | 2,120 | +1.24% | 725,500 | 3978億8113万 | -3.15% | 22.14 | 0.84 |
03/05 | 2,094 | 2,112 | 2,081 | 2,094 | -1.09% | 837,700 | 3930億146万 | -4.43% | 21.87 | 0.83 |
03/04 | 2,147 | 2,152 | 2,106 | 2,117 | -1.53% | 722,100 | 3973億1810万 | -3.42% | 22.11 | 0.84 |
03/01 | 2,147 | 2,178 | 2,140 | 2,150 | +1.51% | 954,600 | 4035億1153万 | -1.96% | 22.45 | 0.86 |
02/29 | 2,125 | 2,134 | 2,109 | 2,118 | -0.66% | 820,500 | 3975億578万 | -3.42% | 22.12 | 0.84 |
02/28 | 2,142 | 2,146 | 2,114 | 2,132 | -0.74% | 722,500 | 4001億3329万 | -2.83% | 22.26 | 0.85 |
02/27 | 2,210 | 2,219 | 2,145 | 2,148 | -2.5% | 710,400 | 4031億3617万 | -2.14% | 22.43 | 0.85 |
02/26 | 2,265 | 2,265 | 2,203 | 2,203 | -2% | 627,000 | 4134億5856万 | +0.32% | 23.01 | 0.88 |
02/22 | 2,250 | 2,267 | 2,236 | 2,248 | -0.35% | 754,600 | 4219億415万 | +2.41% | 23.48 | 0.89 |
02/21 | 2,241 | 2,264 | 2,239 | 2,256 | +1.03% | 668,700 | 4234億559万 | +2.92% | 23.56 | 0.9 |
02/20 | 2,303 | 2,306 | 2,232 | 2,233 | -3.58% | 762,100 | 4190億8895万 | +1.96% | 23.32 | 0.89 |
02/19 | 2,275 | 2,318 | 2,274 | 2,316 | +1.71% | 483,900 | 4346億6637万 | +5.8% | 24.19 | 0.92 |
02/16 | 2,269 | 2,303 | 2,260 | 2,277 | 0% | 663,400 | 4273億4686万 | +4.31% | 23.78 | 0.91 |
02/15 | 2,303 | 2,305 | 2,243 | 2,277 | -0.57% | 537,200 | 4273億4686万 | +4.5% | 23.78 | 0.91 |
02/14 | 2,332 | 2,333 | 2,266 | 2,290 | -1.51% | 815,200 | 4297億8670万 | +5.24% | 23.91 | 0.91 |
02/13 | 2,192 | 2,327 | 2,184 | 2,325 | +9% | 2,264,000 | 4363億5549万 | +7.14% | 24.28 | 0.93 |
02/09 | 2,126 | 2,142 | 2,102 | 2,133 | -0.61% | 594,700 | 4003億2097万 | -1.43% | 22.27 | 0.85 |
02/08 | 2,159 | 2,163 | 2,134 | 2,146 | -0.65% | 488,200 | 4027億6081万 | -0.83% | 22.41 | 0.85 |
02/07 | 2,167 | 2,169 | 2,151 | 2,160 | -0.64% | 383,900 | 4053億8833万 | -0.18% | 22.56 | 0.86 |
02/06 | 2,174 | 2,186 | 2,156 | 2,174 | -0.14% | 366,200 | 4080億1584万 | +0.56% | 22.7 | 0.87 |
02/05 | 2,180 | 2,188 | 2,167 | 2,177 | +0.6% | 338,200 | 4085億7888万 | +0.74% | 22.73 | 0.87 |
02/02 | 2,181 | 2,181 | 2,156 | 2,164 | +0.05% | 378,000 | 4061億3905万 | +0.28% | 22.6 | 0.86 |
02/01 | 2,157 | 2,171 | 2,148 | 2,163 | +0.19% | 398,300 | 4059億5137万 | +0.28% | 22.59 | 0.86 |
01/31 | 2,129 | 2,159 | 2,114 | 2,159 | +0.37% | 614,700 | 4052億65万 | +0.14% | 22.55 | 0.86 |
01/30 | 2,160 | 2,175 | 2,150 | 2,151 | -0.23% | 366,200 | 4036億9921万 | -0.05% | 22.46 | 0.86 |
01/29 | 2,133 | 2,164 | 2,133 | 2,156 | +1.17% | 335,500 | 4046億3761万 | +0.28% | 22.51 | 0.86 |
01/26 | 2,157 | 2,159 | 2,128 | 2,131 | -0.84% | 229,500 | 3999億4561万 | -0.7% | 22.25 | 0.85 |
01/25 | 2,138 | 2,160 | 2,128 | 2,149 | +0.99% | 489,600 | 4033億2385万 | +0.28% | 22.44 | 0.86 |
01/24 | 2,137 | 2,148 | 2,118 | 2,128 | -0.65% | 472,600 | 3993億8257万 | -0.56% | 22.22 | 0.85 |
01/23 | 2,165 | 2,176 | 2,137 | 2,142 | -1.38% | 475,600 | 4020億1009万 | +0.28% | 22.37 | 0.85 |
01/22 | 2,167 | 2,184 | 2,159 | 2,172 | +0.09% | 453,700 | 4076億4048万 | +1.83% | 22.68 | 0.86 |
01/19 | 2,195 | 2,195 | 2,156 | 2,170 | -0.41% | 416,300 | 4072億6512万 | +1.93% | 22.66 | 0.86 |
01/18 | 2,164 | 2,182 | 2,159 | 2,179 | +0.69% | 568,700 | 4089億5424万 | +2.44% | 22.75 | 0.87 |
01/17 | 2,205 | 2,205 | 2,159 | 2,164 | -1.99% | 493,300 | 4061億3905万 | +1.88% | 22.6 | 0.86 |
01/16 | 2,200 | 2,226 | 2,196 | 2,208 | +0.09% | 726,900 | 4143億9696万 | +4.1% | 23.06 | 0.88 |
01/15 | 2,182 | 2,210 | 2,174 | 2,206 | +1.38% | 419,300 | 4140億2160万 | +4.2% | 23.04 | 0.88 |
01/12 | 2,176 | 2,192 | 2,166 | 2,176 | +0.05% | 535,600 | 4083億9120万 | +2.98% | 22.72 | 0.87 |
01/11 | 2,201 | 2,204 | 2,175 | 2,175 | -0.87% | 477,500 | 4082億352万 | +3.08% | 22.71 | 0.87 |
01/10 | 2,158 | 2,198 | 2,155 | 2,194 | +1.67% | 779,900 | 4117億6944万 | +4.13% | 22.91 | 0.87 |
01/09 | 2,162 | 2,175 | 2,139 | 2,158 | -0.23% | 699,300 | 4050億1297万 | +2.62% | 22.54 | 0.86 |
01/05 | 2,150 | 2,166 | 2,142 | 2,163 | +1.12% | 555,200 | 4059億5137万 | +3% | 22.59 | 0.86 |
01/04 | 2,138 | 2,147 | 2,081 | 2,139 | +0.05% | 563,700 | 4014億4705万 | +2% | 22.34 | 0.85 |
2023 |
12/29 | 2,125 | 2,150 | 2,121 | 2,138 | +1.23% | 560,100 | 4012億5937万 | +2% | 22.33 | 0.87 |
12/28 | 2,136 | 2,144 | 2,103 | 2,112 | -1.63% | 404,400 | 3963億7970万 | +0.86% | 22.06 | 0.86 |
12/27 | 2,130 | 2,148 | 2,128 | 2,147 | +1.42% | 293,100 | 4029億4849万 | +2.53% | 22.42 | 0.88 |
12/26 | 2,140 | 2,142 | 2,109 | 2,117 | -0.8% | 206,700 | 3973億1810万 | +1.24% | 22.11 | 0.86 |
12/25 | 2,130 | 2,140 | 2,123 | 2,134 | +0.66% | 296,200 | 4005億865万 | +2.25% | 22.28 | 0.87 |
12/22 | 2,118 | 2,128 | 2,101 | 2,120 | +2.32% | 492,500 | 3978億8113万 | +1.63% | 22.14 | 0.87 |
12/21 | 2,080 | 2,080 | 2,062 | 2,072 | -0.86% | 272,100 | 3888億7251万 | -0.58% | 21.64 | 0.85 |
12/20 | 2,067 | 2,101 | 2,067 | 2,090 | +0.97% | 432,700 | 3922億5074万 | +0.29% | 21.83 | 0.85 |
12/19 | 2,064 | 2,078 | 2,051 | 2,070 | +0.34% | 397,400 | 3884億9715万 | -0.53% | 21.62 | 0.84 |
12/18 | 2,045 | 2,073 | 2,030 | 2,063 | +0.24% | 446,500 | 3871億8339万 | -0.82% | 21.54 | 0.84 |
12/15 | 2,035 | 2,062 | 2,034 | 2,058 | +0.83% | 661,400 | 3862億4499万 | -1.06% | 21.49 | 0.84 |
12/14 | 2,065 | 2,079 | 2,033 | 2,041 | -1.07% | 605,100 | 3830億5443万 | -1.88% | 21.31 | 0.83 |
12/13 | 2,076 | 2,088 | 2,052 | 2,063 | -0.24% | 685,500 | 3871億8339万 | -1.01% | 21.54 | 0.84 |
12/12 | 2,104 | 2,109 | 2,065 | 2,068 | -2.27% | 659,700 | 3881億2179万 | -0.96% | 21.6 | 0.84 |
12/11 | 2,110 | 2,118 | 2,086 | 2,116 | +0.71% | 427,000 | 3971億3042万 | +1.1% | 22.1 | 0.86 |
12/08 | 2,118 | 2,128 | 2,097 | 2,101 | 0% | 620,400 | 3943億1522万 | +0.14% | 21.94 | 0.86 |
12/07 | 2,089 | 2,118 | 2,086 | 2,101 | -0.61% | 431,400 | 3943億1522万 | -0.1% | 21.94 | 0.86 |
12/06 | 2,094 | 2,121 | 2,093 | 2,114 | +0.62% | 506,200 | 3967億5506万 | +0.33% | 22.08 | 0.86 |
12/05 | 2,092 | 2,114 | 2,092 | 2,101 | +0.19% | 427,900 | 3943億1522万 | -0.33% | 21.94 | 0.86 |
12/04 | 2,083 | 2,104 | 2,081 | 2,097 | -0.47% | 455,600 | 3935億6450万 | -0.66% | 21.9 | 0.86 |
12/01 | 2,095 | 2,116 | 2,093 | 2,107 | +1.15% | 381,100 | 3954億4130万 | -0.19% | 22 | 0.86 |
11/30 | 2,070 | 2,086 | 2,052 | 2,083 | +0.1% | 649,900 | 3909億3698万 | -1.37% | 21.75 | 0.85 |
11/29 | 2,092 | 2,111 | 2,081 | 2,081 | -0.53% | 420,000 | 3905億6162万 | -1.61% | 21.73 | 0.85 |
11/28 | 2,116 | 2,126 | 2,082 | 2,092 | -1.13% | 535,300 | 3926億2610万 | -1.18% | 21.85 | 0.85 |
11/27 | 2,109 | 2,129 | 2,099 | 2,116 | +1% | 536,300 | 3971億3042万 | -0.14% | 22.1 | 0.86 |
11/24 | 2,104 | 2,114 | 2,077 | 2,095 | -0.33% | 559,500 | 3931億8914万 | -1.18% | 21.88 | 0.85 |
11/22 | 2,065 | 2,112 | 2,064 | 2,102 | +1.84% | 497,300 | 3945億290万 | -0.94% | 21.95 | 0.86 |
11/21 | 2,038 | 2,072 | 2,037 | 2,064 | +1.28% | 695,000 | 3873億7107万 | -2.82% | 21.55 | 0.84 |
11/20 | 2,070 | 2,090 | 2,038 | 2,038 | -3.14% | 799,200 | 3824億9139万 | -4.18% | 21.28 | 0.83 |
11/17 | 2,061 | 2,114 | 2,061 | 2,104 | +2.14% | 783,800 | 3948億7826万 | -1.22% | 21.97 | 0.86 |
11/16 | 2,071 | 2,096 | 2,060 | 2,060 | -0.48% | 843,600 | 3866億2035万 | -3.38% | 21.51 | 0.84 |
11/15 | 2,049 | 2,080 | 2,048 | 2,070 | +1.87% | 464,900 | 3884億9715万 | -3.04% | 21.62 | 0.84 |
11/14 | 2,054 | 2,074 | 2,031 | 2,032 | 0% | 524,600 | 3813億6531万 | -4.96% | 21.22 | 0.83 |
11/13 | 2,073 | 2,102 | 2,015 | 2,032 | -1.26% | 1,398,000 | 3813億6531万 | -5.09% | 21.22 | 0.83 |
11/10 | 2,072 | 2,081 | 2,039 | 2,058 | -0.19% | 808,400 | 3862億4499万 | -3.92% | 21.49 | 0.84 |
11/09 | 2,123 | 2,123 | 2,052 | 2,062 | -3.28% | 1,636,800 | 3869億9571万 | -3.69% | 21.53 | 0.84 |
11/08 | 2,184 | 2,192 | 2,131 | 2,132 | -2.16% | 1,134,500 | 4001億3329万 | -0.51% | 22.26 | 0.87 |
11/07 | 2,187 | 2,211 | 2,179 | 2,179 | -0.5% | 642,700 | 4089億5424万 | +1.73% | 22.75 | 0.89 |
11/06 | 2,221 | 2,224 | 2,189 | 2,190 | -1.75% | 631,200 | 4110億1872万 | +2.38% | 22.87 | 0.89 |
11/02 | 2,247 | 2,257 | 2,221 | 2,229 | -0.54% | 690,500 | 4183億3823万 | +4.35% | 23.28 | 0.91 |
11/01 | 2,193 | 2,243 | 2,191 | 2,241 | +2.33% | 831,400 | 4205億9039万 | +5.06% | 23.4 | 0.91 |
10/31 | 2,177 | 2,195 | 2,172 | 2,190 | +1.53% | 764,500 | 4110億1872万 | +2.82% | 22.87 | 0.89 |
10/30 | 2,145 | 2,171 | 2,143 | 2,157 | -0.05% | 950,900 | 4048億2529万 | +1.27% | 22.53 | 0.88 |
10/27 | 2,117 | 2,162 | 2,115 | 2,158 | +2.37% | 623,800 | 4050億1297万 | +1.31% | 22.54 | 0.88 |
10/26 | 2,114 | 2,129 | 2,104 | 2,108 | -0.66% | 528,800 | 3956億2898万 | -0.99% | 22.01 | 0.86 |
10/25 | 2,150 | 2,155 | 2,118 | 2,122 | -1.49% | 674,400 | 3982億5649万 | -0.38% | 22.16 | 0.87 |
10/24 | 2,147 | 2,157 | 2,121 | 2,154 | +0.42% | 533,300 | 4042億6225万 | +1.08% | 22.49 | 0.88 |
10/23 | 2,140 | 2,154 | 2,139 | 2,145 | +0.7% | 445,400 | 4025億7313万 | +0.66% | 22.4 | 0.88 |
10/20 | 2,140 | 2,145 | 2,118 | 2,130 | -0.98% | 364,900 | 3997億5793万 | -0.09% | 22.24 | 0.87 |
10/19 | 2,133 | 2,158 | 2,130 | 2,151 | +0.8% | 485,700 | 4036億9921万 | +0.84% | 22.46 | 0.88 |
10/18 | 2,141 | 2,148 | 2,116 | 2,134 | -1.02% | 678,000 | 4005億865万 | +0.05% | 22.28 | 0.87 |