株価チャート
2023/10/12~2024/03/11
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 |
03/11 | 2,790 | 2,811 | 2,724 | 2,745 | -1.89% | 19,900 | 311億3977万 | +5.78% | 12.75 | 0.58 |
03/08 | 2,713 | 2,798 | 2,713 | 2,798 | +2.75% | 27,000 | 317億4101万 | +8.07% | 13 | 0.59 |
03/07 | 2,727 | 2,743 | 2,700 | 2,723 | +0.59% | 9,100 | 308億9020万 | +5.54% | 12.65 | 0.57 |
03/06 | 2,667 | 2,716 | 2,663 | 2,707 | +1.5% | 17,100 | 307億869万 | +5.17% | 12.58 | 0.57 |
03/05 | 2,639 | 2,708 | 2,639 | 2,667 | +0.6% | 11,200 | 302億5493万 | +3.81% | 12.39 | 0.56 |
03/04 | 2,711 | 2,744 | 2,643 | 2,651 | -2.64% | 24,500 | 300億7342万 | +3.39% | 12.32 | 0.56 |
03/01 | 2,719 | 2,737 | 2,685 | 2,723 | +0.41% | 33,700 | 308億9020万 | +6.37% | 12.65 | 0.57 |
02/29 | 2,664 | 2,720 | 2,638 | 2,712 | +1.76% | 23,400 | 307億6541万 | +6.23% | 12.6 | 0.57 |
02/28 | 2,622 | 2,692 | 2,619 | 2,665 | +1.64% | 29,900 | 302億3224万 | +4.67% | 12.38 | 0.56 |
02/27 | 2,579 | 2,642 | 2,571 | 2,622 | +1.59% | 16,200 | 297億4444万 | +3.11% | 12.18 | 0.55 |
02/26 | 2,581 | 2,591 | 2,566 | 2,581 | +0.66% | 10,900 | 292億7933万 | +1.61% | 11.99 | 0.54 |
02/22 | 2,560 | 2,566 | 2,534 | 2,564 | +0.23% | 14,700 | 290億8648万 | +0.94% | 11.91 | 0.54 |
02/21 | 2,555 | 2,585 | 2,546 | 2,558 | +0.12% | 11,800 | 290億1841万 | +0.79% | 11.89 | 0.54 |
02/20 | 2,550 | 2,571 | 2,529 | 2,555 | +0.24% | 12,400 | 289億8438万 | +0.67% | 11.87 | 0.54 |
02/19 | 2,500 | 2,549 | 2,500 | 2,549 | +1.55% | 10,900 | 289億1631万 | +0.43% | 11.84 | 0.54 |
02/16 | 2,490 | 2,525 | 2,466 | 2,510 | +1.99% | 17,300 | 284億7389万 | -1.14% | 11.66 | 0.53 |
02/15 | 2,522 | 2,535 | 2,452 | 2,461 | -2.22% | 24,900 | 279億1802万 | -3.22% | 11.44 | 0.52 |
02/14 | 2,457 | 2,546 | 2,454 | 2,517 | +1.53% | 45,100 | 285億5330万 | -1.26% | 11.7 | 0.53 |
02/13 | 2,449 | 2,480 | 2,438 | 2,479 | +1.52% | 21,500 | 281億2222万 | -2.86% | 11.52 | 0.52 |
02/09 | 2,434 | 2,465 | 2,402 | 2,442 | 0% | 27,900 | 277億249万 | -4.39% | 11.35 | 0.52 |
02/08 | 2,444 | 2,472 | 2,415 | 2,442 | -0.53% | 42,100 | 277億249万 | -4.42% | 11.35 | 0.52 |
02/07 | 2,488 | 2,520 | 2,454 | 2,455 | -1.84% | 38,200 | 278億4996万 | -3.91% | 11.41 | 0.52 |
02/06 | 2,593 | 2,600 | 2,501 | 2,501 | -4.58% | 38,200 | 283億7179万 | -2.11% | 11.62 | 0.53 |
02/05 | 2,625 | 2,629 | 2,571 | 2,621 | -0.11% | 44,700 | 297億3309万 | +2.66% | 12.18 | 0.55 |
02/02 | 2,610 | 2,625 | 2,562 | 2,624 | +1.08% | 73,200 | 297億6713万 | +3.1% | 12.19 | 0.55 |
02/01 | 2,579 | 2,648 | 2,562 | 2,596 | +0.66% | 46,400 | 294億4949万 | +2.29% | 12.06 | 0.55 |
01/31 | 2,556 | 2,580 | 2,552 | 2,579 | +0.78% | 8,300 | 292億5664万 | +1.9% | 11.98 | 0.54 |
01/30 | 2,591 | 2,591 | 2,558 | 2,559 | -0.93% | 13,600 | 290億2975万 | +1.43% | 11.89 | 0.54 |
01/29 | 2,550 | 2,589 | 2,550 | 2,583 | +1.57% | 22,000 | 293億201万 | +2.66% | 12 | 0.55 |
01/26 | 2,572 | 2,572 | 2,536 | 2,543 | -0.86% | 16,000 | 288億4825万 | +1.52% | 11.82 | 0.54 |
01/25 | 2,525 | 2,565 | 2,525 | 2,565 | +1.02% | 9,600 | 290億9782万 | +2.81% | 11.92 | 0.54 |
01/24 | 2,541 | 2,550 | 2,529 | 2,539 | -0.04% | 20,000 | 288億287万 | +2.21% | 11.8 | 0.54 |
01/23 | 2,576 | 2,583 | 2,540 | 2,540 | -1.82% | 14,900 | 288億1421万 | +2.67% | 11.8 | 0.54 |
01/22 | 2,552 | 2,587 | 2,525 | 2,587 | +1.37% | 38,200 | 293億4739万 | +4.95% | 12.02 | 0.55 |
01/19 | 2,575 | 2,581 | 2,547 | 2,552 | -0.58% | 23,000 | 289億5034万 | +3.95% | 11.86 | 0.54 |
01/18 | 2,535 | 2,574 | 2,535 | 2,567 | +1.26% | 14,600 | 291億2051万 | +4.99% | 11.93 | 0.54 |
01/17 | 2,572 | 2,591 | 2,535 | 2,535 | -0.74% | 18,700 | 287億5749万 | +4.19% | 11.78 | 0.54 |
01/16 | 2,540 | 2,580 | 2,525 | 2,554 | +0.2% | 21,300 | 289億7303万 | +5.41% | 11.87 | 0.54 |
01/15 | 2,582 | 2,585 | 2,546 | 2,549 | -1.09% | 24,500 | 289億1631万 | +5.64% | 11.84 | 0.54 |
01/12 | 2,640 | 2,640 | 2,553 | 2,577 | -1.38% | 47,600 | 292億3395万 | +7.29% | 11.97 | 0.54 |
01/11 | 2,620 | 2,635 | 2,602 | 2,613 | +0.62% | 28,700 | 296億4234万 | +9.38% | 12.14 | 0.55 |
01/10 | 2,609 | 2,637 | 2,578 | 2,597 | +0.23% | 29,900 | 294億6083万 | +9.35% | 12.07 | 0.55 |
01/09 | 2,571 | 2,607 | 2,540 | 2,591 | +1.89% | 42,200 | 293億9277万 | +9.74% | 12.04 | 0.55 |
01/05 | 2,460 | 2,550 | 2,460 | 2,543 | +3.75% | 43,600 | 288億4825万 | +8.3% | 11.82 | 0.54 |
01/04 | 2,474 | 2,477 | 2,435 | 2,451 | -0.49% | 19,500 | 278億458万 | +5.01% | 11.39 | 0.52 |
2023 |
12/29 | 2,460 | 2,472 | 2,447 | 2,463 | +0.53% | 11,900 | 279億4071万 | +5.98% | 11.44 | 0.52 |
12/28 | 2,440 | 2,462 | 2,424 | 2,450 | +0.41% | 24,500 | 277億9324万 | +5.92% | 11.38 | 0.52 |
12/27 | 2,433 | 2,441 | 2,396 | 2,440 | +0.41% | 26,300 | 276億7980万 | +6.09% | 11.34 | 0.52 |
12/26 | 2,451 | 2,458 | 2,430 | 2,430 | -0.69% | 20,300 | 275億6635万 | +6.25% | 11.29 | 0.52 |
12/25 | 2,436 | 2,458 | 2,422 | 2,447 | +0.95% | 24,900 | 277億5921万 | +7.51% | 11.37 | 0.52 |
12/22 | 2,410 | 2,435 | 2,406 | 2,424 | +1.51% | 42,800 | 274億9829万 | +6.93% | 11.26 | 0.52 |
12/21 | 2,356 | 2,404 | 2,343 | 2,388 | +0.84% | 30,500 | 270億8990万 | +5.76% | 11.1 | 0.51 |
12/20 | 2,320 | 2,370 | 2,316 | 2,368 | +2.47% | 36,300 | 268億6302万 | +5.1% | 11 | 0.5 |
12/19 | 2,300 | 2,315 | 2,292 | 2,311 | +1.14% | 22,900 | 262億1640万 | +2.76% | 10.74 | 0.49 |
12/18 | 2,288 | 2,289 | 2,210 | 2,285 | -0.35% | 29,300 | 259億2145万 | +1.69% | 10.62 | 0.49 |
12/15 | 2,309 | 2,323 | 2,284 | 2,293 | -0.39% | 26,000 | 260億1220万 | +2.14% | 10.65 | 0.49 |
12/14 | 2,328 | 2,333 | 2,292 | 2,302 | -0.52% | 30,900 | 261億1430万 | +2.72% | 10.7 | 0.49 |
12/13 | 2,320 | 2,324 | 2,293 | 2,314 | -0.26% | 19,900 | 262億5043万 | +3.44% | 10.75 | 0.49 |
12/12 | 2,307 | 2,325 | 2,297 | 2,320 | +0.74% | 36,600 | 263億1849万 | +3.9% | 10.78 | 0.49 |
12/11 | 2,300 | 2,315 | 2,286 | 2,303 | +0.96% | 27,300 | 261億2564万 | +3.37% | 10.7 | 0.49 |
12/08 | 2,278 | 2,304 | 2,273 | 2,281 | -0.04% | 41,100 | 258億7607万 | +2.52% | 10.6 | 0.49 |
12/07 | 2,305 | 2,308 | 2,281 | 2,282 | -1% | 22,000 | 258億8742万 | +2.61% | 10.6 | 0.49 |
12/06 | 2,264 | 2,310 | 2,258 | 2,305 | +1.81% | 38,200 | 261億4833万 | +3.74% | 10.71 | 0.49 |
12/05 | 2,267 | 2,277 | 2,247 | 2,264 | -0.13% | 20,300 | 256億8322万 | +2.12% | 10.52 | 0.48 |
12/04 | 2,251 | 2,281 | 2,250 | 2,267 | +0.71% | 15,500 | 257億1725万 | +2.3% | 10.53 | 0.48 |
12/01 | 2,252 | 2,267 | 2,240 | 2,251 | +0.13% | 21,600 | 255億3575万 | +1.72% | 10.46 | 0.48 |
11/30 | 2,267 | 2,267 | 2,210 | 2,248 | -0.84% | 39,900 | 255億171万 | +1.67% | 10.45 | 0.48 |
11/29 | 2,210 | 2,270 | 2,194 | 2,267 | +2.72% | 36,900 | 257億1725万 | +2.67% | 10.53 | 0.48 |
11/28 | 2,200 | 2,236 | 2,193 | 2,207 | +0.32% | 25,700 | 250億3660万 | +0.18% | 10.25 | 0.47 |
11/27 | 2,170 | 2,217 | 2,170 | 2,200 | +1.38% | 18,600 | 249億5719万 | -0.05% | 10.22 | 0.47 |
11/24 | 2,145 | 2,179 | 2,145 | 2,170 | +1.69% | 18,600 | 246億1687万 | -1.18% | 10.08 | 0.46 |
11/22 | 2,120 | 2,142 | 2,118 | 2,134 | +0.61% | 27,800 | 242億848万 | -2.73% | 9.92 | 0.45 |
11/21 | 2,156 | 2,164 | 2,121 | 2,121 | -1.81% | 34,100 | 240億6100万 | -3.19% | 9.86 | 0.45 |
11/20 | 2,205 | 2,219 | 2,156 | 2,160 | -1.82% | 30,200 | 245億343万 | -1.28% | 10.04 | 0.46 |
11/17 | 2,215 | 2,217 | 2,197 | 2,200 | -0.68% | 24,700 | 249億5719万 | +0.78% | 10.22 | 0.47 |
11/16 | 2,236 | 2,260 | 2,208 | 2,215 | -1.73% | 45,600 | 251億2736万 | +1.7% | 10.29 | 0.47 |
11/15 | 2,279 | 2,279 | 2,248 | 2,254 | -0.49% | 17,800 | 255億6978万 | +3.78% | 10.47 | 0.48 |
11/14 | 2,261 | 2,275 | 2,259 | 2,265 | +0.18% | 23,500 | 256億9456万 | +4.67% | 10.52 | 0.48 |
11/13 | 2,235 | 2,269 | 2,232 | 2,261 | +1.39% | 35,600 | 256億4919万 | +4.87% | 10.51 | 0.48 |
11/10 | 2,218 | 2,230 | 2,190 | 2,230 | +1.13% | 20,200 | 252億9752万 | +3.82% | 10.36 | 0.48 |
11/09 | 2,207 | 2,219 | 2,174 | 2,205 | -0.09% | 33,100 | 250億1391万 | +3.09% | 10.25 | 0.47 |
11/08 | 2,216 | 2,220 | 2,177 | 2,207 | +0.18% | 32,600 | 250億3660万 | +3.47% | 10.25 | 0.47 |
11/07 | 2,179 | 2,216 | 2,177 | 2,203 | +0.5% | 41,700 | 249億9123万 | +3.57% | 10.24 | 0.47 |
11/06 | 2,298 | 2,298 | 2,170 | 2,192 | -2.49% | 62,300 | 248億6644万 | +3.3% | 10.19 | 0.47 |
11/02 | 2,250 | 2,289 | 2,210 | 2,248 | +0.04% | 69,100 | 255億171万 | +6.14% | 10.45 | 0.48 |
11/01 | 2,215 | 2,248 | 2,208 | 2,247 | +1.26% | 18,700 | 254億9037万 | +6.34% | 10.44 | 0.48 |
10/31 | 2,201 | 2,219 | 2,187 | 2,219 | +0.96% | 19,000 | 251億7273万 | +5.27% | 10.31 | 0.47 |
10/30 | 2,233 | 2,247 | 2,191 | 2,198 | -1.79% | 19,600 | 249億3450万 | +4.52% | 10.21 | 0.47 |
10/27 | 2,219 | 2,248 | 2,217 | 2,238 | +1.91% | 22,200 | 253億8827万 | +6.67% | 10.4 | 0.48 |
10/26 | 2,192 | 2,205 | 2,175 | 2,196 | +0.18% | 20,200 | 249億1182万 | +5.02% | 10.2 | 0.47 |
10/25 | 2,168 | 2,207 | 2,168 | 2,192 | +1.11% | 17,400 | 248億6644万 | +5.13% | 10.19 | 0.47 |
10/24 | 2,150 | 2,174 | 2,115 | 2,168 | +1.07% | 28,500 | 245億9418万 | +4.18% | 10.07 | 0.46 |
10/23 | 2,179 | 2,219 | 2,143 | 2,145 | 0% | 41,700 | 243億3326万 | +3.27% | 9.97 | 0.46 |
10/20 | 2,108 | 2,168 | 2,082 | 2,145 | +2.29% | 57,500 | 243億3326万 | +3.42% | 9.97 | 0.46 |
10/19 | 2,103 | 2,121 | 2,076 | 2,097 | -0.29% | 19,800 | 237億8874万 | +1.3% | 9.74 | 0.45 |
10/18 | 2,084 | 2,103 | 2,072 | 2,103 | +1.25% | 27,600 | 238億5681万 | +1.69% | 9.77 | 0.45 |
10/17 | 2,039 | 2,084 | 2,039 | 2,077 | +1.66% | 23,500 | 235億6186万 | +0.53% | 9.65 | 0.44 |
10/16 | 2,022 | 2,047 | 2,010 | 2,043 | +0.39% | 36,700 | 231億7616万 | -1.11% | 9.49 | 0.44 |
10/13 | 2,061 | 2,062 | 2,028 | 2,035 | -1.26% | 12,200 | 230億8540万 | -1.6% | 9.46 | 0.43 |
10/12 | 2,077 | 2,077 | 2,035 | 2,061 | +0.05% | 23,000 | 233億8035万 | -0.43% | 9.58 | 0.44 |