株価チャート
2023/09/25～2024/02/21
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 |
| 02/21 | 3,020 | 3,045 | 3,020 | 3,020 | -0.49% | 4,800 | 380億5200万 | -0.76% | 11.36 | 0.68 |
| 02/20 | 3,025 | 3,090 | 3,020 | 3,035 | +0.66% | 22,900 | 382億4100万 | -0.3% | 11.42 | 0.69 |
| 02/19 | 3,000 | 3,025 | 2,990 | 3,015 | +0.77% | 9,800 | 379億8900万 | -0.99% | 11.34 | 0.68 |
| 02/16 | 2,955 | 2,993 | 2,955 | 2,992 | +1.39% | 7,900 | 376億9920万 | -1.81% | 11.26 | 0.68 |
| 02/15 | 3,015 | 3,015 | 2,951 | 2,951 | -1.96% | 41,100 | 371億8260万 | -3.28% | 11.1 | 0.67 |
| 02/14 | 3,045 | 3,045 | 3,000 | 3,010 | -0.99% | 14,100 | 379億2600万 | -1.47% | 11.32 | 0.68 |
| 02/13 | 3,025 | 3,045 | 3,010 | 3,040 | +1.33% | 13,500 | 383億400万 | -0.56% | 11.44 | 0.69 |
| 02/09 | 3,065 | 3,075 | 2,996 | 3,000 | -2.6% | 41,200 | 378億 | -1.83% | 11.29 | 0.68 |
| 02/08 | 3,070 | 3,085 | 3,020 | 3,080 | -0.96% | 47,400 | 388億800万 | +0.79% | 11.59 | 0.7 |
| 02/07 | 3,105 | 3,120 | 3,075 | 3,110 | +0.48% | 37,500 | 391億8600万 | +1.87% | 11.7 | 0.7 |
| 02/06 | 3,100 | 3,115 | 3,085 | 3,095 | +0.16% | 11,400 | 389億9700万 | +1.54% | 11.64 | 0.7 |
| 02/05 | 3,090 | 3,110 | 3,085 | 3,090 | +0.16% | 10,100 | 389億3400万 | +1.54% | 11.62 | 0.7 |
| 02/02 | 3,095 | 3,095 | 3,075 | 3,085 | -0.32% | 9,600 | 388億7100万 | +1.55% | 11.61 | 0.7 |
| 02/01 | 3,070 | 3,095 | 3,065 | 3,095 | +0.81% | 9,800 | 389億9700万 | +2.04% | 11.64 | 0.7 |
| 01/31 | 3,075 | 3,080 | 3,050 | 3,070 | +0.33% | 7,900 | 386億8200万 | +1.35% | 11.55 | 0.7 |
| 01/30 | 3,090 | 3,090 | 3,060 | 3,060 | -0.33% | 8,500 | 385億5600万 | +1.16% | 11.51 | 0.69 |
| 01/29 | 3,065 | 3,085 | 3,060 | 3,070 | +0.16% | 8,400 | 386億8200万 | +1.62% | 11.55 | 0.7 |
| 01/26 | 3,050 | 3,070 | 3,040 | 3,065 | +0.49% | 7,600 | 386億1900万 | +1.59% | 11.53 | 0.69 |
| 01/25 | 3,020 | 3,060 | 3,020 | 3,050 | +1.16% | 7,500 | 384億3000万 | +1.23% | 11.47 | 0.69 |
| 01/24 | 3,030 | 3,040 | 3,010 | 3,015 | -0.33% | 11,200 | 379億8900万 | +0.2% | 11.34 | 0.68 |
| 01/23 | 3,045 | 3,045 | 3,020 | 3,025 | -0.17% | 6,100 | 381億1500万 | +0.57% | 11.38 | 0.69 |
| 01/22 | 3,025 | 3,045 | 3,025 | 3,030 | +0.5% | 7,800 | 381億7800万 | +0.76% | 11.4 | 0.69 |
| 01/19 | 3,030 | 3,040 | 3,010 | 3,015 | -0.5% | 10,000 | 379億8900万 | +0.3% | 11.34 | 0.68 |
| 01/18 | 3,035 | 3,040 | 3,030 | 3,030 | 0% | 6,400 | 381億7800万 | +0.8% | 11.4 | 0.69 |
| 01/17 | 3,050 | 3,065 | 3,030 | 3,030 | 0% | 10,900 | 381億7800万 | +0.83% | 11.4 | 0.69 |
| 01/16 | 3,085 | 3,085 | 3,020 | 3,030 | -1.46% | 10,500 | 381億7800万 | +0.8% | 11.4 | 0.69 |
| 01/15 | 3,075 | 3,090 | 3,075 | 3,075 | +0.16% | 11,500 | 387億4500万 | +2.26% | 11.57 | 0.7 |
| 01/12 | 3,075 | 3,080 | 3,060 | 3,070 | -0.16% | 8,500 | 386億8200万 | +2.16% | 11.55 | 0.7 |
| 01/11 | 3,080 | 3,085 | 3,065 | 3,075 | +0.49% | 11,700 | 387億4500万 | +2.4% | 11.57 | 0.7 |
| 01/10 | 3,055 | 3,070 | 3,055 | 3,060 | +0.16% | 13,200 | 385億5600万 | +1.93% | 11.51 | 0.69 |
| 01/09 | 3,030 | 3,060 | 3,030 | 3,055 | +0.99% | 6,600 | 384億9300万 | +1.8% | 11.49 | 0.69 |
| 01/05 | 3,020 | 3,050 | 3,005 | 3,025 | +0.67% | 15,200 | 381億1500万 | +0.83% | 11.38 | 0.69 |
| 01/04 | 2,999 | 3,005 | 2,980 | 3,005 | +0.23% | 10,800 | 378億6300万 | +0.13% | 11.3 | 0.68 |
| 2023 |
| 12/29 | 2,971 | 3,000 | 2,971 | 2,998 | +0.44% | 14,000 | 377億7480万 | -0.13% | 11.28 | 0.68 |
| 12/28 | 2,973 | 2,986 | 2,960 | 2,985 | +0.4% | 9,200 | 376億1100万 | -0.63% | 11.23 | 0.68 |
| 12/27 | 2,955 | 2,978 | 2,955 | 2,973 | +0.61% | 12,700 | 374億5980万 | -1.13% | 11.18 | 0.68 |
| 12/26 | 2,970 | 2,970 | 2,952 | 2,955 | -0.54% | 6,700 | 372億3300万 | -1.83% | 11.12 | 0.67 |
| 12/25 | 2,981 | 2,987 | 2,962 | 2,971 | -0.3% | 10,900 | 374億3460万 | -1.43% | 11.18 | 0.67 |
| 12/22 | 2,975 | 2,992 | 2,960 | 2,980 | +0.4% | 15,200 | 375億4800万 | -1.32% | 11.21 | 0.68 |
| 12/21 | 2,979 | 2,983 | 2,965 | 2,968 | -0.34% | 8,000 | 373億9680万 | -1.85% | 11.17 | 0.67 |
| 12/20 | 2,960 | 2,980 | 2,960 | 2,978 | +0.4% | 11,700 | 375億2280万 | -1.68% | 11.2 | 0.68 |
| 12/19 | 2,962 | 2,966 | 2,931 | 2,966 | +0.37% | 11,800 | 373億7160万 | -2.24% | 11.16 | 0.67 |
| 12/18 | 2,960 | 2,973 | 2,928 | 2,955 | -0.14% | 18,600 | 372億3300万 | -2.76% | 11.12 | 0.67 |
| 12/15 | 2,982 | 3,040 | 2,938 | 2,959 | -0.94% | 41,900 | 372億8340万 | -2.79% | 11.13 | 0.67 |
| 12/14 | 2,995 | 3,000 | 2,982 | 2,987 | -0.2% | 17,900 | 376億3620万 | -2% | 11.24 | 0.68 |
| 12/13 | 3,020 | 3,020 | 2,985 | 2,993 | -0.89% | 18,100 | 377億1180万 | -1.9% | 11.26 | 0.68 |
| 12/12 | 3,030 | 3,030 | 3,005 | 3,020 | +0.33% | 7,600 | 380億5200万 | -1.15% | 11.36 | 0.69 |
| 12/11 | 3,050 | 3,050 | 3,000 | 3,010 | +0.17% | 21,600 | 379億2600万 | -1.57% | 11.32 | 0.68 |
| 12/08 | 3,025 | 3,045 | 3,000 | 3,005 | -1.64% | 20,900 | 378億6300万 | -1.8% | 11.3 | 0.68 |
| 12/07 | 3,030 | 3,055 | 3,030 | 3,055 | +0.33% | 12,200 | 384億9300万 | -0.26% | 11.49 | 0.69 |
| 12/06 | 3,030 | 3,060 | 3,030 | 3,045 | +0.83% | 8,600 | 383億6700万 | -0.62% | 11.46 | 0.69 |
| 12/05 | 3,020 | 3,040 | 3,015 | 3,020 | -0.33% | 11,000 | 380億5200万 | -1.44% | 11.36 | 0.69 |
| 12/04 | 3,045 | 3,045 | 3,015 | 3,030 | -0.49% | 22,300 | 381億7800万 | -1.17% | 11.4 | 0.69 |
| 12/01 | 3,045 | 3,055 | 3,035 | 3,045 | 0% | 5,600 | 383億6700万 | -0.65% | 11.46 | 0.69 |
| 11/30 | 3,030 | 3,045 | 3,015 | 3,045 | +0.66% | 8,500 | 383億6700万 | -0.65% | 11.46 | 0.69 |
| 11/29 | 3,035 | 3,050 | 3,020 | 3,025 | -0.82% | 4,800 | 381億1500万 | -1.24% | 11.38 | 0.69 |
| 11/28 | 3,045 | 3,050 | 3,025 | 3,050 | +0.66% | 10,000 | 384億3000万 | -0.42% | 11.47 | 0.69 |
| 11/27 | 3,055 | 3,055 | 3,020 | 3,030 | -0.49% | 7,000 | 381億7800万 | -1.05% | 11.4 | 0.69 |
| 11/24 | 3,090 | 3,090 | 3,030 | 3,045 | -0.65% | 15,100 | 383億6700万 | -0.52% | 11.46 | 0.69 |
| 11/22 | 3,060 | 3,075 | 3,060 | 3,065 | +0.16% | 4,300 | 386億1900万 | +0.2% | 11.53 | 0.7 |
| 11/21 | 3,060 | 3,070 | 3,045 | 3,060 | +0.16% | 10,100 | 385億5600万 | +0.07% | 11.51 | 0.69 |
| 11/20 | 3,120 | 3,120 | 3,055 | 3,055 | -1.93% | 12,700 | 384億9300万 | -0.1% | 11.49 | 0.69 |
| 11/17 | 3,100 | 3,115 | 3,095 | 3,115 | +0.97% | 11,000 | 392億4900万 | +1.83% | 11.72 | 0.71 |
| 11/16 | 3,085 | 3,095 | 3,080 | 3,085 | 0% | 5,900 | 388億7100万 | +0.85% | 11.61 | 0.7 |
| 11/15 | 3,105 | 3,105 | 3,080 | 3,085 | -0.32% | 3,800 | 388億7100万 | +0.78% | 11.61 | 0.7 |
| 11/14 | 3,090 | 3,105 | 3,090 | 3,095 | +0.32% | 5,700 | 389億9700万 | +1.04% | 11.64 | 0.7 |
| 11/13 | 3,095 | 3,095 | 3,070 | 3,085 | 0% | 6,500 | 388億7100万 | +0.65% | 11.61 | 0.7 |
| 11/10 | 3,060 | 3,085 | 3,045 | 3,085 | +0.49% | 8,600 | 388億7100万 | +0.65% | 11.61 | 0.7 |
| 11/09 | 3,065 | 3,070 | 3,045 | 3,070 | +0.16% | 9,500 | 386億8200万 | +0.2% | 11.55 | 0.7 |
| 11/08 | 3,085 | 3,090 | 3,055 | 3,065 | -0.33% | 8,300 | 386億1900万 | 0% | 11.53 | 0.7 |
| 11/07 | 3,080 | 3,095 | 3,075 | 3,075 | -0.65% | 8,200 | 387億4500万 | +0.23% | 11.57 | 0.7 |
| 11/06 | 3,095 | 3,105 | 3,080 | 3,095 | +0.98% | 14,600 | 389億9700万 | +0.75% | 11.64 | 0.7 |
| 11/02 | 3,100 | 3,100 | 3,040 | 3,065 | -0.81% | 16,300 | 386億1900万 | -0.29% | 11.53 | 0.7 |
| 11/01 | 3,085 | 3,100 | 3,075 | 3,090 | +0.32% | 15,500 | 389億3400万 | +0.32% | 11.62 | 0.7 |
| 10/31 | 3,025 | 3,080 | 3,025 | 3,080 | +1.32% | 17,500 | 388億800万 | -0.19% | 11.59 | 0.7 |
| 10/30 | 3,060 | 3,070 | 3,015 | 3,040 | -0.65% | 34,000 | 383億400万 | -1.78% | 11.44 | 0.69 |
| 10/27 | 3,030 | 3,060 | 3,030 | 3,060 | +1.16% | 17,700 | 385億5600万 | -1.48% | 11.51 | 0.69 |
| 10/26 | 3,030 | 3,045 | 3,010 | 3,025 | -0.17% | 9,900 | 381億1500万 | -2.98% | 11.38 | 0.69 |
| 10/25 | 3,010 | 3,050 | 3,010 | 3,030 | +0.83% | 8,700 | 381億7800万 | -3.13% | 11.4 | 0.69 |
| 10/24 | 3,020 | 3,025 | 2,981 | 3,005 | -0.5% | 14,100 | 378億6300万 | -4.3% | 11.3 | 0.68 |
| 10/23 | 3,020 | 3,040 | 3,015 | 3,020 | +0.17% | 11,800 | 380億5200万 | -4.19% | 11.36 | 0.69 |
| 10/20 | 3,020 | 3,025 | 3,005 | 3,015 | -0.17% | 6,800 | 379億8900万 | -4.71% | 11.34 | 0.68 |
| 10/19 | 2,999 | 3,020 | 2,996 | 3,020 | +0.67% | 11,900 | 380億5200万 | -4.88% | 11.36 | 0.69 |
| 10/18 | 3,045 | 3,045 | 2,992 | 3,000 | -1.15% | 30,700 | 378億 | -5.87% | 11.29 | 0.68 |
| 10/17 | 3,085 | 3,095 | 3,020 | 3,035 | -0.49% | 34,900 | 382億4100万 | -5.16% | 11.42 | 0.69 |
| 10/16 | 3,090 | 3,090 | 3,050 | 3,050 | -1.29% | 13,100 | 384億3000万 | -5.01% | 11.47 | 0.69 |
| 10/13 | 3,115 | 3,120 | 3,085 | 3,090 | -0.8% | 10,100 | 389億3400万 | -4.1% | 11.62 | 0.7 |
| 10/12 | 3,120 | 3,130 | 3,105 | 3,115 | -0.16% | 10,000 | 392億4900万 | -3.65% | 11.72 | 0.71 |
| 10/11 | 3,155 | 3,155 | 3,120 | 3,120 | -1.11% | 9,300 | 393億1200万 | -3.76% | 11.74 | 0.71 |
| 10/10 | 3,140 | 3,155 | 3,130 | 3,155 | +0.96% | 8,400 | 397億5300万 | -2.92% | 11.87 | 0.72 |
| 10/06 | 3,090 | 3,150 | 3,090 | 3,125 | +1.13% | 8,400 | 393億7500万 | -4.08% | 11.76 | 0.71 |
| 10/05 | 3,075 | 3,095 | 3,065 | 3,090 | +0.82% | 15,100 | 389億3400万 | -5.36% | 11.62 | 0.7 |
| 10/04 | 3,075 | 3,100 | 3,055 | 3,065 | -0.65% | 25,900 | 386億1900万 | -6.36% | 11.53 | 0.7 |
| 10/03 | 3,130 | 3,150 | 3,085 | 3,085 | -1.91% | 21,900 | 388億7100万 | -6.03% | 11.61 | 0.7 |
| 10/02 | 3,165 | 3,185 | 3,140 | 3,145 | -0.79% | 15,400 | 396億2700万 | -4.44% | 11.83 | 0.71 |
| 09/29 | 3,185 | 3,185 | 3,155 | 3,170 | +0.48% | 10,500 | 399億4200万 | -3.79% | 11.93 | 0.73 |
| 09/28 | 3,205 | 3,205 | 3,130 | 3,155 | -2.17% | 43,400 | 397億5300万 | -4.36% | 11.87 | 0.72 |
| 09/27 | 3,220 | 3,230 | 3,190 | 3,225 | -0.46% | 103,800 | 406億3500万 | -2.36% | 12.13 | 0.74 |
| 09/26 | 3,265 | 3,280 | 3,240 | 3,240 | -1.37% | 80,100 | 408億2400万 | -1.91% | 12.19 | 0.74 |
| 09/25 | 3,305 | 3,330 | 3,285 | 3,285 | -1.5% | 94,300 | 413億9100万 | -0.54% | 12.36 | 0.75 |
