株価チャート
2023/10/25～2024/03/25
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 |
| 03/25 | 1,920 | 1,929 | 1,896 | 1,896 | -1.25% | 11,700 | 273億3657万 | +0.64% | 6.07 | 0.98 |
| 03/22 | 1,919 | 1,921 | 1,908 | 1,920 | -0.26% | 8,200 | 276億8260万 | +2.07% | 6.14 | 0.99 |
| 03/21 | 1,914 | 1,925 | 1,902 | 1,925 | +1.32% | 16,500 | 277億5469万 | +2.5% | 6.16 | 0.99 |
| 03/19 | 1,908 | 1,908 | 1,883 | 1,900 | -0.37% | 11,900 | 273億9424万 | +1.33% | 6.08 | 0.98 |
| 03/18 | 1,895 | 1,909 | 1,885 | 1,907 | +1.38% | 11,200 | 274億9517万 | +1.76% | 6.1 | 0.98 |
| 03/15 | 1,856 | 1,891 | 1,856 | 1,881 | +1.07% | 12,500 | 271億2030万 | +0.43% | 6.02 | 0.97 |
| 03/14 | 1,868 | 1,869 | 1,847 | 1,861 | -0.37% | 4,300 | 268億3194万 | -0.64% | 5.95 | 0.96 |
| 03/13 | 1,890 | 1,890 | 1,853 | 1,868 | -1.42% | 9,600 | 269億3287万 | -0.27% | 5.98 | 0.96 |
| 03/12 | 1,840 | 1,899 | 1,830 | 1,895 | +2.27% | 18,400 | 273億2215万 | +1.17% | 6.06 | 0.97 |
| 03/11 | 1,867 | 1,878 | 1,834 | 1,853 | -1.54% | 24,000 | 267億1660万 | -1.01% | 5.93 | 0.95 |
| 03/08 | 1,876 | 1,885 | 1,852 | 1,882 | -0.37% | 15,700 | 271億3472万 | +0.59% | 6.02 | 0.97 |
| 03/07 | 1,900 | 1,900 | 1,876 | 1,889 | +0.59% | 11,200 | 272億3564万 | +1.02% | 6.04 | 0.97 |
| 03/06 | 1,893 | 1,927 | 1,870 | 1,878 | +0.21% | 30,200 | 270億7705万 | +0.54% | 6.01 | 0.97 |
| 03/05 | 1,870 | 1,900 | 1,862 | 1,874 | -0.32% | 10,500 | 270億1937万 | +0.37% | 6 | 0.96 |
| 03/04 | 1,925 | 1,925 | 1,879 | 1,880 | -2.34% | 23,500 | 271億588万 | +0.8% | 6.01 | 0.97 |
| 03/01 | 1,933 | 1,933 | 1,901 | 1,925 | +0.26% | 15,900 | 277億5469万 | +3.33% | 6.16 | 0.99 |
| 02/29 | 1,909 | 1,934 | 1,892 | 1,920 | +1.32% | 13,600 | 276億8260万 | +3.28% | 6.14 | 0.99 |
| 02/28 | 1,918 | 1,924 | 1,889 | 1,895 | -1.56% | 15,100 | 273億2215万 | +2.16% | 6.06 | 0.97 |
| 02/27 | 1,868 | 1,925 | 1,868 | 1,925 | +3.05% | 25,500 | 277億5469万 | +3.89% | 6.16 | 0.99 |
| 02/26 | 1,855 | 1,880 | 1,852 | 1,868 | +1.19% | 16,600 | 269億3287万 | +0.97% | 5.98 | 0.96 |
| 02/22 | 1,856 | 1,856 | 1,840 | 1,846 | -0.54% | 10,500 | 266億1567万 | -0.22% | 5.91 | 0.95 |
| 02/21 | 1,863 | 1,875 | 1,850 | 1,856 | -0.22% | 17,000 | 267億5985万 | +0.38% | 5.94 | 0.95 |
| 02/20 | 1,845 | 1,860 | 1,844 | 1,860 | +0.98% | 12,100 | 268億1752万 | +0.76% | 5.95 | 0.96 |
| 02/19 | 1,830 | 1,846 | 1,820 | 1,842 | -0.22% | 16,200 | 265億5800万 | -0.11% | 5.89 | 0.95 |
| 02/16 | 1,838 | 1,860 | 1,820 | 1,846 | +1.37% | 15,900 | 266億1567万 | +0.11% | 5.91 | 0.95 |
| 02/15 | 1,863 | 1,863 | 1,818 | 1,821 | -1.51% | 25,300 | 262億5522万 | -1.3% | 5.83 | 0.94 |
| 02/14 | 1,860 | 1,860 | 1,835 | 1,849 | -0.59% | 14,500 | 266億5892万 | +0.05% | 5.92 | 0.95 |
| 02/13 | 1,870 | 1,875 | 1,839 | 1,860 | -0.27% | 31,400 | 268億1752万 | +0.65% | 5.95 | 0.96 |
| 02/09 | 1,897 | 1,897 | 1,859 | 1,865 | -1.69% | 28,100 | 268億8961万 | +0.97% | 5.97 | 0.96 |
| 02/08 | 1,906 | 1,946 | 1,889 | 1,897 | +0.96% | 103,500 | 273億5099万 | +2.76% | 6.07 | 0.98 |
| 02/07 | 1,850 | 1,894 | 1,850 | 1,879 | +1.57% | 34,000 | 270億9146万 | +2.06% | 6.01 | 0.97 |
| 02/06 | 1,864 | 1,870 | 1,843 | 1,850 | -0.75% | 10,700 | 266億7334万 | +0.76% | 5.92 | 0.95 |
| 02/05 | 1,864 | 1,881 | 1,859 | 1,864 | 0% | 16,700 | 268億7519万 | +1.75% | 5.96 | 0.96 |
| 02/02 | 1,859 | 1,866 | 1,827 | 1,864 | +1.25% | 10,600 | 268億7519万 | +2.03% | 5.96 | 0.96 |
| 02/01 | 1,850 | 1,850 | 1,825 | 1,841 | -0.49% | 14,800 | 265億4358万 | +1.04% | 5.89 | 0.95 |
| 01/31 | 1,858 | 1,864 | 1,830 | 1,850 | +0.11% | 20,600 | 266億7334万 | +1.87% | 5.92 | 0.95 |
| 01/30 | 1,853 | 1,879 | 1,843 | 1,848 | -0.22% | 64,500 | 266億4451万 | +2.16% | 5.91 | 0.95 |
| 01/29 | 1,827 | 1,852 | 1,827 | 1,852 | +2.04% | 13,000 | 267億218万 | +2.72% | 5.93 | 0.95 |
| 01/26 | 1,820 | 1,831 | 1,805 | 1,815 | -1.04% | 13,200 | 261億6871万 | +1% | 5.81 | 0.93 |
| 01/25 | 1,826 | 1,839 | 1,819 | 1,834 | +0.55% | 9,500 | 264億4265万 | +2.29% | 5.87 | 0.94 |
| 01/24 | 1,823 | 1,839 | 1,815 | 1,824 | -0.05% | 13,700 | 262億9847万 | +1.9% | 5.84 | 0.94 |
| 01/23 | 1,847 | 1,851 | 1,822 | 1,825 | -1.19% | 19,300 | 263億1289万 | +2.24% | 5.84 | 0.94 |
| 01/22 | 1,859 | 1,887 | 1,844 | 1,847 | -0.54% | 18,700 | 266億3009万 | +3.82% | 5.91 | 0.95 |
| 01/19 | 1,861 | 1,889 | 1,856 | 1,857 | -0.21% | 36,300 | 267億7427万 | +4.74% | 5.94 | 0.96 |
| 01/18 | 1,811 | 1,869 | 1,806 | 1,861 | +3.05% | 29,400 | 268億3194万 | +5.32% | 5.95 | 0.96 |
| 01/17 | 1,793 | 1,841 | 1,792 | 1,806 | +0.73% | 30,300 | 260億3895万 | +2.67% | 5.78 | 0.93 |
| 01/16 | 1,803 | 1,803 | 1,782 | 1,793 | -1.1% | 35,000 | 258億5151万 | +2.28% | 5.74 | 0.92 |
| 01/15 | 1,843 | 1,845 | 1,803 | 1,813 | -1.63% | 36,100 | 261億3987万 | +3.6% | 5.8 | 0.93 |
| 01/12 | 1,866 | 1,870 | 1,824 | 1,843 | -1.81% | 45,900 | 265億7242万 | +5.62% | 5.9 | 0.95 |
| 01/11 | 1,898 | 1,910 | 1,866 | 1,877 | +0.11% | 65,000 | 270億6263万 | +7.94% | 6.01 | 0.97 |
| 01/10 | 1,868 | 1,893 | 1,865 | 1,875 | +0.54% | 47,000 | 270億3379万 | +8.26% | 6 | 0.96 |
| 01/09 | 1,836 | 1,866 | 1,836 | 1,865 | +2.02% | 51,100 | 268億8961万 | +8.12% | 5.97 | 0.96 |
| 01/05 | 1,845 | 1,861 | 1,822 | 1,828 | -0.92% | 28,200 | 263億5614万 | +6.4% | 5.85 | 0.94 |
| 01/04 | 1,839 | 1,910 | 1,810 | 1,845 | +4.59% | 96,800 | 266億125万 | +7.83% | 5.9 | 0.95 |
| 2023 |
| 12/29 | 1,760 | 1,764 | 1,742 | 1,764 | +0.11% | 20,200 | 254億3339万 | +3.52% | 5.64 | 0.91 |
| 12/28 | 1,750 | 1,763 | 1,743 | 1,762 | +0.4% | 18,400 | 254億456万 | +3.77% | 5.64 | 0.91 |
| 12/27 | 1,741 | 1,765 | 1,735 | 1,755 | +1.04% | 35,200 | 253億363万 | +3.72% | 5.61 | 0.9 |
| 12/26 | 1,725 | 1,740 | 1,718 | 1,737 | +0.81% | 29,500 | 250億4410万 | +3.09% | 5.56 | 0.89 |
| 12/25 | 1,721 | 1,750 | 1,710 | 1,723 | +0.88% | 29,700 | 248億4225万 | +2.62% | 5.51 | 0.89 |
| 12/22 | 1,690 | 1,708 | 1,689 | 1,708 | +1.67% | 9,200 | 246億2598万 | +2.03% | 5.46 | 0.88 |
| 12/21 | 1,685 | 1,696 | 1,676 | 1,680 | -0.36% | 7,800 | 242億2228万 | +0.66% | 5.38 | 0.86 |
| 12/20 | 1,702 | 1,707 | 1,675 | 1,686 | -0.94% | 16,500 | 243億879万 | +1.26% | 5.39 | 0.87 |
| 12/19 | 1,734 | 1,746 | 1,699 | 1,702 | -1.45% | 17,700 | 245億3947万 | +2.53% | 5.45 | 0.88 |
| 12/18 | 1,736 | 1,736 | 1,711 | 1,727 | -1.09% | 19,100 | 248億9992万 | +4.41% | 5.53 | 0.89 |
| 12/15 | 1,697 | 1,755 | 1,690 | 1,746 | +3.31% | 44,100 | 251億7387万 | +5.95% | 5.59 | 0.9 |
| 12/14 | 1,681 | 1,700 | 1,680 | 1,690 | +0.12% | 12,000 | 243億6646万 | +2.99% | 5.41 | 0.87 |
| 12/13 | 1,696 | 1,705 | 1,688 | 1,688 | -0.59% | 11,700 | 243億3762万 | +3.05% | 5.4 | 0.87 |
| 12/12 | 1,710 | 1,710 | 1,688 | 1,698 | -0.7% | 13,400 | 244億8180万 | +3.85% | 5.43 | 0.87 |
| 12/11 | 1,662 | 1,710 | 1,662 | 1,710 | +3.89% | 30,300 | 246億5482万 | +4.78% | 5.47 | 0.88 |
| 12/08 | 1,672 | 1,674 | 1,641 | 1,646 | -1.61% | 17,500 | 237億3206万 | +1.11% | 5.27 | 0.85 |
| 12/07 | 1,700 | 1,700 | 1,672 | 1,673 | -1.59% | 16,500 | 241億2135万 | +2.83% | 5.35 | 0.86 |
| 12/06 | 1,691 | 1,700 | 1,682 | 1,700 | +0.53% | 14,400 | 245億1064万 | +4.68% | 5.44 | 0.87 |
| 12/05 | 1,713 | 1,720 | 1,691 | 1,691 | -0.76% | 23,200 | 243億8088万 | +4.45% | 5.41 | 0.87 |
| 12/04 | 1,700 | 1,713 | 1,690 | 1,704 | +0.41% | 12,700 | 245億6831万 | +5.38% | 5.45 | 0.88 |
| 12/01 | 1,695 | 1,726 | 1,695 | 1,697 | +0.47% | 23,100 | 244億6738万 | +5.27% | 5.43 | 0.87 |
| 11/30 | 1,692 | 1,692 | 1,677 | 1,689 | -0.18% | 13,100 | 243億5204万 | +5.04% | 5.4 | 0.87 |
| 11/29 | 1,689 | 1,693 | 1,676 | 1,692 | +1.14% | 9,100 | 243億9529万 | +5.49% | 5.41 | 0.87 |
| 11/28 | 1,665 | 1,705 | 1,656 | 1,673 | +1.39% | 35,400 | 241億2135万 | +4.63% | 5.35 | 0.86 |
| 11/27 | 1,622 | 1,660 | 1,620 | 1,650 | +1.85% | 59,700 | 237億8974万 | +3.45% | 5.28 | 0.85 |
| 11/24 | 1,620 | 1,637 | 1,611 | 1,620 | +0.68% | 28,600 | 233億5720万 | +1.69% | 5.18 | 0.83 |
| 11/22 | 1,589 | 1,614 | 1,589 | 1,609 | +1.13% | 12,600 | 231億9860万 | +1.07% | 5.15 | 0.83 |
| 11/21 | 1,605 | 1,605 | 1,579 | 1,591 | +0.95% | 13,300 | 229億3907万 | 0% | 5.09 | 0.82 |
| 11/20 | 1,611 | 1,615 | 1,576 | 1,576 | -2.48% | 22,600 | 227億2280万 | -0.88% | 5.04 | 0.81 |
| 11/17 | 1,576 | 1,619 | 1,575 | 1,616 | +2.93% | 16,200 | 232億9952万 | +1.57% | 5.17 | 0.83 |
| 11/16 | 1,581 | 1,581 | 1,560 | 1,570 | -0.44% | 6,300 | 226億3629万 | -1.32% | 5.02 | 0.81 |
| 11/15 | 1,570 | 1,580 | 1,554 | 1,577 | +1.48% | 16,700 | 227億3722万 | -0.94% | 5.05 | 0.81 |
| 11/14 | 1,584 | 1,593 | 1,554 | 1,554 | -1.33% | 27,700 | 224億561万 | -2.51% | 4.97 | 0.8 |
| 11/13 | 1,581 | 1,584 | 1,569 | 1,575 | +0.38% | 11,400 | 227億838万 | -1.32% | 5.04 | 0.81 |
| 11/10 | 1,579 | 1,582 | 1,567 | 1,569 | -0.51% | 11,700 | 226億2188万 | -1.81% | 5.02 | 0.81 |
| 11/09 | 1,592 | 1,598 | 1,562 | 1,577 | -1.93% | 26,400 | 227億3722万 | -1.38% | 5.05 | 0.81 |
| 11/08 | 1,608 | 1,630 | 1,585 | 1,608 | +0.06% | 32,100 | 231億8418万 | +0.31% | 5.14 | 0.83 |
| 11/07 | 1,629 | 1,629 | 1,604 | 1,607 | -1.05% | 6,400 | 231億6976万 | +0.06% | 5.14 | 0.83 |
| 11/06 | 1,626 | 1,628 | 1,611 | 1,624 | +0.87% | 13,000 | 234億1487万 | +0.87% | 5.2 | 0.84 |
| 11/02 | 1,631 | 1,631 | 1,600 | 1,610 | -0.8% | 9,900 | 232億1302万 | -0.25% | 5.15 | 0.83 |
| 11/01 | 1,608 | 1,624 | 1,607 | 1,623 | +1.18% | 8,700 | 234億45万 | +0.25% | 5.19 | 0.83 |
| 10/31 | 1,576 | 1,605 | 1,576 | 1,604 | +2.23% | 11,600 | 231億2651万 | -1.17% | 5.13 | 0.83 |
| 10/30 | 1,630 | 1,634 | 1,569 | 1,569 | -3.74% | 56,200 | 226億2188万 | -3.62% | 5.02 | 0.81 |
| 10/27 | 1,609 | 1,636 | 1,609 | 1,630 | +2.77% | 23,500 | 235億138万 | -0.18% | 5.22 | 0.84 |
| 10/26 | 1,598 | 1,603 | 1,586 | 1,586 | -0.94% | 10,900 | 228億6698万 | -3.06% | 5.07 | 0.82 |
| 10/25 | 1,604 | 1,609 | 1,585 | 1,601 | +1.07% | 15,800 | 230億8325万 | -2.38% | 5.12 | 0.82 |
