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 | 1,740 | 1,753 | 1,722 | 1,736 | -0.63% | 43,800 | 421億1922万 | +3.58% | 3.41 | 0.72 |
| 03/22 | 1,763 | 1,763 | 1,744 | 1,747 | -0.17% | 30,900 | 423億8611万 | +4.61% | 3.43 | 0.73 |
| 03/21 | 1,765 | 1,768 | 1,744 | 1,750 | -0.34% | 34,600 | 424億5889万 | +5.11% | 3.44 | 0.73 |
| 03/19 | 1,720 | 1,758 | 1,716 | 1,756 | +2.45% | 33,000 | 426億447万 | +5.78% | 3.45 | 0.73 |
| 03/18 | 1,737 | 1,737 | 1,707 | 1,714 | +0.65% | 37,300 | 415億8545万 | +3.75% | 3.36 | 0.71 |
| 03/15 | 1,693 | 1,705 | 1,693 | 1,703 | -0.35% | 29,200 | 413億1857万 | +3.4% | 3.34 | 0.71 |
| 03/14 | 1,670 | 1,710 | 1,670 | 1,709 | +4.02% | 92,800 | 414億6414万 | +4.02% | 3.35 | 0.71 |
| 03/13 | 1,660 | 1,665 | 1,631 | 1,643 | -1.02% | 26,000 | 398億6283万 | +0.31% | 3.23 | 0.68 |
| 03/12 | 1,638 | 1,669 | 1,598 | 1,660 | +2.15% | 108,500 | 402億7529万 | +1.47% | 3.26 | 0.69 |
| 03/11 | 1,663 | 1,663 | 1,613 | 1,625 | -2.46% | 37,000 | 394億2611万 | -0.43% | 3.19 | 0.68 |
| 03/08 | 1,645 | 1,678 | 1,645 | 1,666 | +1.4% | 62,000 | 404億2087万 | +2.21% | 3.27 | 0.69 |
| 03/07 | 1,648 | 1,656 | 1,634 | 1,643 | -0.18% | 43,900 | 398億6283万 | +1.05% | 3.23 | 0.68 |
| 03/06 | 1,631 | 1,646 | 1,631 | 1,646 | +0.49% | 40,800 | 399億3562万 | +1.42% | 3.23 | 0.68 |
| 03/05 | 1,644 | 1,647 | 1,627 | 1,638 | -0.36% | 32,400 | 397億4152万 | +1.05% | 3.22 | 0.68 |
| 03/04 | 1,660 | 1,660 | 1,636 | 1,644 | -0.96% | 36,700 | 398億8710万 | +1.61% | 3.23 | 0.68 |
| 03/01 | 1,666 | 1,666 | 1,637 | 1,660 | -1.19% | 33,900 | 402億7529万 | +2.79% | 3.26 | 0.69 |
| 02/29 | 1,684 | 1,690 | 1,671 | 1,680 | -0.24% | 30,100 | 407億6054万 | +4.28% | 3.3 | 0.7 |
| 02/28 | 1,674 | 1,692 | 1,671 | 1,684 | +1.02% | 40,400 | 408億5759万 | +4.86% | 3.31 | 0.7 |
| 02/27 | 1,654 | 1,680 | 1,651 | 1,667 | +1.77% | 37,800 | 404億4513万 | +3.99% | 3.27 | 0.69 |
| 02/26 | 1,641 | 1,660 | 1,631 | 1,638 | -0.18% | 29,200 | 397億4152万 | +2.38% | 3.22 | 0.68 |
| 02/22 | 1,636 | 1,641 | 1,630 | 1,641 | +0.18% | 27,000 | 398億1431万 | +2.69% | 3.22 | 0.68 |
| 02/21 | 1,667 | 1,667 | 1,636 | 1,638 | -1.5% | 18,500 | 397億4152万 | +2.57% | 3.22 | 0.68 |
| 02/20 | 1,685 | 1,686 | 1,660 | 1,663 | -1.25% | 27,800 | 403億4808万 | +4.26% | 3.26 | 0.69 |
| 02/19 | 1,655 | 1,684 | 1,650 | 1,684 | +1.75% | 23,500 | 408億5759万 | +5.65% | 3.31 | 0.7 |
| 02/16 | 1,629 | 1,660 | 1,598 | 1,655 | +3.76% | 70,500 | 401億5398万 | +4.09% | 3.25 | 0.69 |
| 02/15 | 1,620 | 1,630 | 1,593 | 1,595 | -1.18% | 35,900 | 386億9825万 | +0.44% | 3.13 | 0.66 |
| 02/14 | 1,605 | 1,623 | 1,598 | 1,614 | -1.88% | 49,200 | 391億5923万 | +1.64% | 3.17 | 0.67 |
| 02/13 | 1,588 | 1,645 | 1,588 | 1,645 | +6.13% | 77,200 | 399億1136万 | +3.59% | 3.23 | 0.68 |
| 02/09 | 1,584 | 1,584 | 1,550 | 1,550 | -2.15% | 19,500 | 376億645万 | -2.27% | 3.04 | 0.64 |
| 02/08 | 1,600 | 1,600 | 1,562 | 1,584 | -0.75% | 19,600 | 384億3136万 | -0.13% | 3.11 | 0.66 |
| 02/07 | 1,582 | 1,605 | 1,582 | 1,596 | +0.82% | 14,300 | 387億2251万 | +0.63% | 3.13 | 0.66 |
| 02/06 | 1,595 | 1,604 | 1,582 | 1,583 | -0.5% | 15,600 | 384億710万 | -0.13% | 3.11 | 0.66 |
| 02/05 | 1,567 | 1,591 | 1,566 | 1,591 | +1.6% | 22,700 | 386億120万 | +0.51% | 3.12 | 0.66 |
| 02/02 | 1,580 | 1,583 | 1,560 | 1,566 | -0.57% | 13,000 | 379億9464万 | -0.95% | 3.07 | 0.65 |
| 02/01 | 1,565 | 1,580 | 1,565 | 1,575 | -0.44% | 14,100 | 382億1300万 | -0.25% | 3.09 | 0.65 |
| 01/31 | 1,562 | 1,582 | 1,560 | 1,582 | +1.28% | 20,900 | 383億8284万 | +0.25% | 3.11 | 0.66 |
| 01/30 | 1,596 | 1,596 | 1,559 | 1,562 | -1.95% | 22,000 | 378億9759万 | -0.83% | 3.07 | 0.65 |
| 01/29 | 1,573 | 1,593 | 1,550 | 1,593 | +2.71% | 40,200 | 386億4972万 | +1.21% | 3.13 | 0.66 |
| 01/26 | 1,567 | 1,570 | 1,551 | 1,551 | -1.27% | 22,400 | 376億3071万 | -1.27% | 3.04 | 0.64 |
| 01/25 | 1,561 | 1,577 | 1,558 | 1,571 | +0.77% | 19,900 | 381億1595万 | +0.13% | 3.08 | 0.65 |
| 01/24 | 1,578 | 1,578 | 1,557 | 1,559 | -1.02% | 23,100 | 378億2481万 | -0.51% | 3.06 | 0.65 |
| 01/23 | 1,600 | 1,600 | 1,573 | 1,575 | -1.38% | 27,700 | 382億1300万 | +0.57% | 3.09 | 0.65 |
| 01/22 | 1,599 | 1,611 | 1,591 | 1,597 | +0.13% | 15,600 | 387億4677万 | +2.18% | 3.13 | 0.66 |
| 01/19 | 1,600 | 1,617 | 1,595 | 1,595 | -0.13% | 29,600 | 386億9825万 | +2.31% | 3.13 | 0.66 |
| 01/18 | 1,592 | 1,610 | 1,592 | 1,597 | -0.19% | 14,400 | 387億4677万 | +2.63% | 3.13 | 0.66 |
| 01/17 | 1,603 | 1,626 | 1,600 | 1,600 | -0.25% | 24,100 | 388億1956万 | +3.16% | 3.14 | 0.67 |
| 01/16 | 1,633 | 1,633 | 1,604 | 1,604 | -0.93% | 29,400 | 389億1661万 | +3.62% | 3.15 | 0.67 |
| 01/15 | 1,600 | 1,625 | 1,596 | 1,619 | +1.19% | 34,200 | 392億8054万 | +4.79% | 3.18 | 0.67 |
| 01/12 | 1,603 | 1,623 | 1,589 | 1,600 | -0.06% | 31,400 | 388億1956万 | +3.83% | 3.14 | 0.67 |
| 01/11 | 1,610 | 1,623 | 1,598 | 1,601 | +0.06% | 29,700 | 388億4382万 | +4.16% | 3.14 | 0.67 |
| 01/10 | 1,594 | 1,606 | 1,585 | 1,600 | +0.38% | 31,100 | 388億1956万 | +4.3% | 3.14 | 0.67 |
| 01/09 | 1,600 | 1,605 | 1,580 | 1,594 | +0.06% | 29,100 | 386億7398万 | +4.11% | 3.13 | 0.66 |
| 01/05 | 1,580 | 1,607 | 1,580 | 1,593 | +1.21% | 43,200 | 386億4972万 | +4.19% | 3.13 | 0.66 |
| 01/04 | 1,563 | 1,578 | 1,552 | 1,574 | +0.64% | 25,400 | 381億8874万 | +3.01% | 3.09 | 0.65 |
| 2023 |
| 12/29 | 1,572 | 1,575 | 1,552 | 1,564 | -0.26% | 18,600 | 379億4612万 | +2.36% | 3.07 | 0.65 |
| 12/28 | 1,548 | 1,568 | 1,547 | 1,568 | +1.62% | 28,900 | 380億4317万 | +2.62% | 3.08 | 0.65 |
| 12/27 | 1,546 | 1,550 | 1,530 | 1,543 | +0.46% | 25,600 | 374億3661万 | +0.98% | 3.03 | 0.64 |
| 12/26 | 1,537 | 1,545 | 1,527 | 1,536 | +0.85% | 21,900 | 372億6678万 | +0.46% | 3.02 | 0.64 |
| 12/25 | 1,547 | 1,557 | 1,523 | 1,523 | -0.91% | 20,800 | 369億5137万 | -0.39% | 2.99 | 0.63 |
| 12/22 | 1,530 | 1,543 | 1,526 | 1,537 | +1.65% | 21,600 | 372億9104万 | +0.39% | 3.02 | 0.64 |
| 12/21 | 1,516 | 1,531 | 1,512 | 1,512 | -1.69% | 21,800 | 366億8448万 | -1.18% | 2.97 | 0.63 |
| 12/20 | 1,529 | 1,547 | 1,520 | 1,538 | +0.85% | 29,700 | 373億1530万 | +0.52% | 3.02 | 0.64 |
| 12/19 | 1,521 | 1,526 | 1,512 | 1,525 | +1.26% | 19,500 | 369億9989万 | -0.2% | 2.99 | 0.63 |
| 12/18 | 1,524 | 1,524 | 1,493 | 1,506 | -1.38% | 25,600 | 365億3891万 | -1.38% | 2.96 | 0.63 |
| 12/15 | 1,516 | 1,529 | 1,512 | 1,527 | +0.79% | 26,600 | 370億4842万 | 0% | 3 | 0.63 |
| 12/14 | 1,516 | 1,524 | 1,508 | 1,515 | +0.4% | 23,300 | 367億5727万 | -0.66% | 2.97 | 0.63 |
| 12/13 | 1,507 | 1,517 | 1,501 | 1,509 | +0.13% | 21,800 | 366億1170万 | -0.92% | 2.96 | 0.63 |
| 12/12 | 1,513 | 1,524 | 1,506 | 1,507 | +0.4% | 15,400 | 365億6317万 | -0.99% | 2.96 | 0.63 |
| 12/11 | 1,478 | 1,501 | 1,478 | 1,501 | +1.76% | 26,200 | 364億1760万 | -1.25% | 2.95 | 0.62 |
| 12/08 | 1,515 | 1,524 | 1,464 | 1,475 | -2.96% | 44,800 | 357億8678万 | -2.77% | 2.9 | 0.61 |
| 12/07 | 1,547 | 1,547 | 1,520 | 1,520 | -1.94% | 27,400 | 368億7858万 | +0.2% | 2.98 | 0.63 |
| 12/06 | 1,502 | 1,554 | 1,502 | 1,550 | +3.2% | 45,800 | 376億645万 | +2.58% | 3.04 | 0.64 |
| 12/05 | 1,488 | 1,522 | 1,488 | 1,502 | +0.13% | 34,200 | 364億4186万 | -0.13% | 2.95 | 0.62 |
| 12/04 | 1,505 | 1,507 | 1,482 | 1,500 | -1.51% | 35,900 | 363億9334万 | +0.07% | 2.94 | 0.62 |
| 12/01 | 1,540 | 1,544 | 1,520 | 1,523 | -1.3% | 23,200 | 369億5137万 | +2.08% | 2.99 | 0.63 |
| 11/30 | 1,525 | 1,550 | 1,525 | 1,543 | +0.65% | 23,200 | 374億3661万 | +3.84% | 3.03 | 0.64 |
| 11/29 | 1,559 | 1,563 | 1,530 | 1,533 | -1.92% | 23,800 | 371億9399万 | +3.72% | 3.01 | 0.64 |
| 11/28 | 1,567 | 1,580 | 1,559 | 1,563 | -0.7% | 30,600 | 379億2186万 | +6.25% | 3.07 | 0.65 |
| 11/27 | 1,581 | 1,590 | 1,564 | 1,574 | -0.19% | 20,000 | 381億8874万 | +7.59% | 3.09 | 0.65 |
| 11/24 | 1,561 | 1,592 | 1,553 | 1,577 | +1.09% | 27,700 | 382億6153万 | +8.46% | 3.1 | 0.66 |
| 11/22 | 1,574 | 1,578 | 1,552 | 1,560 | -0.89% | 18,300 | 378億4907万 | +7.88% | 3.06 | 0.65 |
| 11/21 | 1,536 | 1,588 | 1,530 | 1,574 | +2.14% | 49,400 | 381億8874万 | +9.38% | 3.09 | 0.65 |
| 11/20 | 1,563 | 1,563 | 1,541 | 1,541 | -1.41% | 38,500 | 373億8809万 | +7.76% | 3.02 | 0.64 |
| 11/17 | 1,503 | 1,563 | 1,501 | 1,563 | +3.65% | 40,100 | 379億2186万 | +9.76% | 3.07 | 0.65 |
| 11/16 | 1,513 | 1,526 | 1,504 | 1,508 | -0.33% | 20,700 | 365億8743万 | +6.35% | 2.96 | 0.63 |
| 11/15 | 1,500 | 1,518 | 1,500 | 1,513 | +1.14% | 27,300 | 367億874万 | +7.08% | 2.97 | 0.63 |
| 11/14 | 1,498 | 1,504 | 1,492 | 1,496 | +0.27% | 11,800 | 362億9629万 | +6.25% | 2.94 | 0.62 |
| 11/13 | 1,507 | 1,519 | 1,490 | 1,492 | -0.6% | 19,200 | 361億9924万 | +6.27% | 2.93 | 0.62 |
| 11/10 | 1,467 | 1,505 | 1,466 | 1,501 | +0.6% | 26,400 | 364億1760万 | +7.29% | 2.95 | 0.62 |
| 11/09 | 1,502 | 1,502 | 1,470 | 1,492 | +2.97% | 42,500 | 361億9924万 | +7.11% | 2.93 | 0.62 |
| 11/08 | 1,497 | 1,502 | 1,447 | 1,449 | -2.75% | 35,600 | 351億5596万 | +4.39% | 2.84 | 0.6 |
| 11/07 | 1,455 | 1,513 | 1,455 | 1,490 | +2.48% | 73,700 | 361億5071万 | +7.43% | 2.92 | 0.62 |
| 11/06 | 1,451 | 1,461 | 1,439 | 1,454 | +0.69% | 40,500 | 352億7727万 | +4.98% | 2.85 | 0.6 |
| 11/02 | 1,463 | 1,463 | 1,430 | 1,444 | -1.23% | 53,700 | 350億3465万 | +4.26% | 2.83 | 0.6 |
| 11/01 | 1,435 | 1,463 | 1,408 | 1,462 | +5.71% | 91,000 | 354億7137万 | +5.41% | 2.87 | 0.61 |
| 10/31 | 1,360 | 1,383 | 1,360 | 1,383 | +1.77% | 21,600 | 335億5465万 | -0.22% | 2.71 | 0.57 |
| 10/30 | 1,377 | 1,377 | 1,355 | 1,359 | -1.16% | 24,000 | 329億7236万 | -2.23% | 2.67 | 0.56 |
| 10/27 | 1,351 | 1,375 | 1,348 | 1,375 | +2.69% | 22,500 | 333億6056万 | -1.29% | 2.7 | 0.57 |
| 10/26 | 1,350 | 1,359 | 1,335 | 1,339 | -1.11% | 24,700 | 324億8712万 | -4.01% | 2.63 | 0.56 |
| 10/25 | 1,350 | 1,362 | 1,350 | 1,354 | +0.3% | 15,900 | 328億5105万 | -3.08% | 2.66 | 0.56 |
