株価チャート
2023/10/24～2024/03/22
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 |
| 03/22 | 2,000 | 2,000 | 1,985 | 2,000 | 0% | 2,200 | 99億6900万 | +3.57% | 55.95 | 2.18 |
| 03/21 | 2,000 | 2,000 | 1,975 | 2,000 | 0% | 2,500 | 99億6900万 | +3.95% | 55.95 | 2.18 |
| 03/19 | 2,000 | 2,001 | 1,980 | 2,000 | 0% | 2,400 | 99億6900万 | +4.33% | 55.95 | 2.18 |
| 03/18 | 2,000 | 2,002 | 1,995 | 2,000 | +0.35% | 1,600 | 99億6900万 | +4.71% | 55.95 | 2.18 |
| 03/15 | 2,008 | 2,009 | 1,993 | 1,993 | +0.1% | 900 | 99億3410万 | +4.73% | 55.75 | 2.17 |
| 03/14 | 2,010 | 2,010 | 1,991 | 1,991 | -0.95% | 800 | 99億2413万 | +5.01% | 55.69 | 2.17 |
| 03/13 | 1,983 | 2,010 | 1,981 | 2,010 | +1.41% | 2,000 | 100億1884万 | +6.41% | 56.23 | 2.19 |
| 03/12 | 2,011 | 2,011 | 1,980 | 1,982 | -1.44% | 1,500 | 98億7927万 | +5.37% | 55.44 | 2.16 |
| 03/11 | 2,014 | 2,015 | 2,000 | 2,011 | +0.05% | 600 | 100億2382万 | +7.25% | 56.25 | 2.19 |
| 03/08 | 2,010 | 2,020 | 2,010 | 2,010 | +0.2% | 600 | 100億1884万 | +7.66% | 56.23 | 2.19 |
| 03/07 | 2,020 | 2,035 | 1,960 | 2,006 | +0.2% | 3,000 | 99億9890万 | +7.91% | 56.11 | 2.18 |
| 03/06 | 1,958 | 2,005 | 1,954 | 2,002 | +3.25% | 3,300 | 99億7896万 | +8.1% | 56 | 2.18 |
| 03/05 | 1,908 | 1,940 | 1,908 | 1,939 | +1.68% | 3,200 | 96億6494万 | +5.15% | 54.24 | 2.11 |
| 03/04 | 1,899 | 1,915 | 1,899 | 1,907 | +1.44% | 1,100 | 95億544万 | +3.7% | 53.35 | 2.08 |
| 03/01 | 1,890 | 1,890 | 1,880 | 1,880 | -0.53% | 1,000 | 93億7086万 | +2.4% | 52.59 | 2.05 |
| 02/29 | 1,861 | 1,890 | 1,861 | 1,890 | +1.56% | 600 | 94億2070万 | +3.11% | 52.87 | 2.06 |
| 02/28 | 1,880 | 1,890 | 1,861 | 1,861 | -0.53% | 2,700 | 92億7615万 | +1.69% | 52.06 | 2.03 |
| 02/27 | 1,879 | 1,880 | 1,871 | 1,871 | +0.48% | 1,600 | 93億2599万 | +2.35% | 52.34 | 2.04 |
| 02/26 | 1,865 | 1,875 | 1,860 | 1,862 | -0.16% | 1,400 | 92億8113万 | +2.03% | 52.09 | 2.03 |
| 02/22 | 1,859 | 1,865 | 1,859 | 1,865 | +0.81% | 1,300 | 92億9609万 | +2.3% | 52.17 | 2.03 |
| 02/21 | 1,854 | 1,859 | 1,850 | 1,850 | +1.31% | 800 | 92億2132万 | +1.65% | 51.75 | 2.01 |
| 02/20 | 1,857 | 1,859 | 1,819 | 1,826 | -1.03% | 4,100 | 91億169万 | +0.44% | 51.08 | 1.99 |
| 02/19 | 1,857 | 1,857 | 1,845 | 1,845 | +0.82% | 600 | 91億9640万 | +1.54% | 51.61 | 2.01 |
| 02/16 | 1,850 | 1,860 | 1,830 | 1,830 | -1.08% | 1,700 | 91億2163万 | +0.83% | 51.19 | 1.99 |
| 02/15 | 1,825 | 1,850 | 1,825 | 1,850 | +1.37% | 1,600 | 92億2132万 | +1.98% | 51.75 | 2.01 |
| 02/14 | 1,824 | 1,825 | 1,818 | 1,825 | 0% | 1,800 | 90億9671万 | +0.72% | 51.05 | 1.99 |
| 02/13 | 1,820 | 1,825 | 1,820 | 1,825 | +0.39% | 1,700 | 90億9671万 | +0.77% | 51.05 | 1.99 |
| 02/09 | 1,819 | 1,819 | 1,818 | 1,818 | 0% | 400 | 90億6182万 | +0.44% | 50.86 | 1.98 |
| 02/08 | 1,811 | 1,819 | 1,811 | 1,818 | 0% | 700 | 90億6182万 | +0.5% | 50.86 | 1.98 |
| 02/07 | 1,811 | 1,819 | 1,810 | 1,818 | -0.11% | 2,000 | 90億6182万 | +0.61% | 50.86 | 1.98 |
| 02/06 | 1,820 | 1,820 | 1,811 | 1,820 | 0% | 1,900 | 90億7179万 | +0.89% | 50.91 | 1.98 |
| 02/05 | 1,820 | 1,820 | 1,816 | 1,820 | 0% | 900 | 90億7179万 | +1.05% | 50.91 | 1.98 |
| 02/02 | 1,820 | 1,820 | 1,811 | 1,820 | +0.05% | 700 | 90億7179万 | +1.17% | 50.91 | 1.98 |
| 02/01 | 1,820 | 1,820 | 1,810 | 1,819 | 0% | 1,300 | 90億6680万 | +1.28% | 50.88 | 1.98 |
| 01/31 | 1,819 | 1,820 | 1,809 | 1,819 | +0.28% | 1,400 | 90億6680万 | +1.39% | 50.88 | 1.98 |
| 01/30 | 1,818 | 1,818 | 1,814 | 1,814 | -0.06% | 1,900 | 90億4188万 | +1.28% | 50.74 | 1.97 |
| 01/29 | 1,814 | 1,815 | 1,813 | 1,815 | +0.06% | 600 | 90億4686万 | +1.45% | 50.77 | 1.97 |
| 01/26 | 1,811 | 1,814 | 1,807 | 1,814 | 0% | 500 | 90億4188万 | +1.51% | 50.74 | 1.97 |
| 01/25 | 1,813 | 1,814 | 1,813 | 1,814 | 0% | 500 | 90億4188万 | +1.68% | 50.74 | 1.97 |
| 01/24 | 1,806 | 1,814 | 1,806 | 1,814 | -0.06% | 500 | 90億4188万 | +1.8% | 50.74 | 1.97 |
| 01/23 | 1,827 | 1,828 | 1,809 | 1,815 | +0.55% | 1,100 | 90億4686万 | +1.97% | 50.77 | 1.97 |
| 01/22 | 1,797 | 1,828 | 1,797 | 1,805 | -0.06% | 2,600 | 89億9702万 | +1.52% | 50.49 | 1.96 |
| 01/19 | 1,796 | 1,806 | 1,795 | 1,806 | +0.44% | 1,400 | 90億200万 | +1.69% | 50.52 | 1.97 |
| 01/18 | 1,799 | 1,799 | 1,798 | 1,798 | -0.11% | 400 | 89億6213万 | +1.3% | 50.3 | 1.96 |
| 01/17 | 1,799 | 1,800 | 1,799 | 1,800 | +0.11% | 300 | 89億7210万 | +1.52% | 50.35 | 1.96 |
| 01/16 | 1,801 | 1,801 | 1,798 | 1,798 | -0.17% | 1,800 | 89億6213万 | +1.52% | 50.3 | 1.96 |
| 01/15 | 1,808 | 1,808 | 1,801 | 1,801 | +0.22% | 1,000 | 89億7708万 | +1.75% | 50.38 | 1.96 |
| 01/12 | 1,798 | 1,810 | 1,797 | 1,797 | -0.44% | 2,000 | 89億5714万 | +1.64% | 50.27 | 1.96 |
| 01/11 | 1,810 | 1,810 | 1,796 | 1,805 | -0.28% | 2,600 | 89億9702万 | +2.21% | 50.49 | 1.96 |
| 01/10 | 1,798 | 1,810 | 1,796 | 1,810 | +0.67% | 2,500 | 90億2194万 | +2.55% | 50.63 | 1.97 |
| 01/09 | 1,790 | 1,798 | 1,790 | 1,798 | +0.45% | 900 | 89億6213万 | +1.99% | 50.3 | 1.96 |
| 01/05 | 1,782 | 1,790 | 1,780 | 1,790 | +0.28% | 600 | 89億2225万 | +1.65% | 50.07 | 1.95 |
| 01/04 | 1,780 | 1,789 | 1,780 | 1,785 | +0.85% | 900 | 88億9733万 | +1.42% | 49.93 | 1.94 |
| 2023 |
| 12/29 | 1,755 | 1,770 | 1,755 | 1,770 | +0.91% | 1,000 | 88億2256万 | +0.57% | 49.51 | 1.93 |
| 12/28 | 1,759 | 1,760 | 1,753 | 1,754 | +0.17% | 1,400 | 87億4281万 | -0.28% | 49.07 | 1.92 |
| 12/27 | 1,752 | 1,758 | 1,751 | 1,751 | -0.28% | 2,700 | 87億2785万 | -0.45% | 48.98 | 1.91 |
| 12/26 | 1,753 | 1,756 | 1,752 | 1,756 | -0.06% | 3,100 | 87億5278万 | -0.23% | 49.12 | 1.92 |
| 12/25 | 1,756 | 1,758 | 1,755 | 1,757 | -0.06% | 2,400 | 87億5776万 | -0.11% | 49.15 | 1.92 |
| 12/22 | 1,758 | 1,758 | 1,755 | 1,758 | +0.06% | 3,000 | 87億6275万 | -0.11% | 49.18 | 1.92 |
| 12/21 | 1,760 | 1,760 | 1,755 | 1,757 | +0.06% | 1,000 | 87億5776万 | -0.17% | 49.15 | 1.92 |
| 12/20 | 1,760 | 1,762 | 1,755 | 1,756 | -0.23% | 2,700 | 87億5278万 | -0.23% | 49.12 | 1.92 |
| 12/19 | 1,757 | 1,760 | 1,755 | 1,760 | +0.17% | 2,700 | 87億7272万 | 0% | 49.23 | 1.92 |
| 12/18 | 1,757 | 1,766 | 1,757 | 1,757 | 0% | 1,300 | 87億5776万 | -0.17% | 49.15 | 1.92 |
| 12/15 | 1,761 | 1,761 | 1,757 | 1,757 | -0.23% | 700 | 87億5776万 | -0.23% | 49.15 | 1.92 |
| 12/14 | 1,765 | 1,765 | 1,759 | 1,761 | -0.11% | 1,500 | 87億7770万 | -0.06% | 49.26 | 1.92 |
| 12/13 | 1,767 | 1,767 | 1,763 | 1,763 | -0.23% | 700 | 87億8767万 | +0.11% | 49.32 | 1.93 |
| 12/12 | 1,770 | 1,770 | 1,761 | 1,767 | +0.4% | 1,100 | 88億761万 | +0.23% | 49.43 | 1.93 |
| 12/11 | 1,760 | 1,760 | 1,755 | 1,760 | +0.4% | 1,200 | 87億7272万 | -0.17% | 49.23 | 1.92 |
| 12/08 | 1,759 | 1,760 | 1,753 | 1,753 | -0.34% | 1,900 | 87億3782万 | -0.57% | 49.04 | 1.92 |
| 12/07 | 1,760 | 1,760 | 1,753 | 1,759 | -0.06% | 1,400 | 87億6773万 | -0.23% | 49.21 | 1.92 |
| 12/06 | 1,764 | 1,764 | 1,753 | 1,760 | +0.11% | 2,400 | 87億7272万 | -0.17% | 49.23 | 1.92 |
| 12/05 | 1,760 | 1,762 | 1,756 | 1,758 | -0.11% | 1,100 | 87億6275万 | -0.28% | 49.18 | 1.92 |
| 12/04 | 1,768 | 1,768 | 1,757 | 1,760 | +0.06% | 1,300 | 87億7272万 | -0.17% | 49.23 | 1.92 |
| 12/01 | 1,760 | 1,769 | 1,759 | 1,759 | -0.57% | 1,200 | 87億6773万 | -0.23% | 49.21 | 1.92 |
| 11/30 | 1,770 | 1,770 | 1,761 | 1,769 | +0.74% | 1,300 | 88億1758万 | +0.34% | 49.49 | 1.93 |
| 11/29 | 1,761 | 1,765 | 1,755 | 1,756 | -0.51% | 2,000 | 87億5278万 | -0.4% | 49.12 | 1.92 |
| 11/28 | 1,765 | 1,769 | 1,760 | 1,765 | 0% | 900 | 87億9764万 | +0.11% | 49.37 | 1.93 |
| 11/27 | 1,765 | 1,770 | 1,765 | 1,765 | +0.11% | 1,200 | 87億9764万 | +0.11% | 49.37 | 1.93 |
| 11/24 | 1,758 | 1,763 | 1,756 | 1,763 | +0.28% | 400 | 87億8767万 | 0% | 49.32 | 1.93 |
| 11/22 | 1,760 | 1,765 | 1,755 | 1,758 | +0.17% | 1,200 | 87億6275万 | -0.28% | 49.18 | 1.92 |
| 11/21 | 1,752 | 1,764 | 1,752 | 1,755 | +0.17% | 1,500 | 87億4779万 | -0.45% | 49.09 | 1.92 |
| 11/20 | 1,764 | 1,764 | 1,752 | 1,752 | -0.74% | 900 | 87億3284万 | -0.68% | 49.01 | 1.91 |
| 11/17 | 1,765 | 1,765 | 1,760 | 1,765 | +0.06% | 800 | 87億9764万 | +0.06% | 49.37 | 1.93 |
| 11/16 | 1,764 | 1,765 | 1,764 | 1,764 | 0% | 400 | 87億9265万 | 0% | 49.35 | 1.93 |
| 11/15 | 1,757 | 1,764 | 1,757 | 1,764 | +0.11% | 600 | 87億9265万 | 0% | 49.35 | 1.93 |
| 11/14 | 1,755 | 1,773 | 1,755 | 1,762 | +0.4% | 1,100 | 87億8268万 | -0.11% | 49.29 | 1.93 |
| 11/13 | 1,755 | 1,755 | 1,755 | 1,755 | -1.07% | 1,600 | 87億4779万 | -0.57% | 49.09 | 1.92 |
| 11/10 | 1,775 | 1,775 | 1,756 | 1,774 | -0.11% | 800 | 88億4250万 | +0.4% | 49.63 | 1.94 |
| 11/09 | 1,775 | 1,776 | 1,756 | 1,776 | +1.43% | 1,400 | 88億5247万 | +0.51% | 49.68 | 1.94 |
| 11/08 | 1,761 | 1,761 | 1,750 | 1,751 | -2.78% | 900 | 87億2785万 | -0.91% | 48.98 | 1.91 |
| 11/07 | 1,764 | 1,808 | 1,760 | 1,801 | +2.1% | 2,500 | 89億7708万 | +1.81% | 50.38 | 1.97 |
| 11/06 | 1,765 | 1,765 | 1,740 | 1,764 | +0.23% | 3,400 | 87億9265万 | -0.23% | 49.35 | 1.93 |
| 11/02 | 1,764 | 1,766 | 1,749 | 1,760 | +0.17% | 3,000 | 87億7272万 | -0.56% | 49.23 | 1.92 |
| 11/01 | 1,757 | 1,757 | 1,757 | 1,757 | 0% | 300 | 87億5776万 | -0.79% | 49.15 | 1.92 |
| 10/31 | 1,758 | 1,760 | 1,757 | 1,757 | -0.17% | 1,200 | 87億5776万 | -0.85% | 49.15 | 1.92 |
| 10/30 | 1,760 | 1,760 | 1,760 | 1,760 | +0.17% | 200 | 87億7272万 | -0.79% | 49.23 | 1.92 |
| 10/27 | 1,757 | 1,757 | 1,757 | 1,757 | -0.51% | 100 | 87億5776万 | -1.01% | 49.15 | 1.92 |
| 10/26 | 1,753 | 1,766 | 1,753 | 1,766 | +0.74% | 300 | 88億262万 | -0.62% | 49.4 | 1.93 |
| 10/25 | 1,768 | 1,769 | 1,753 | 1,753 | -0.68% | 900 | 87億3782万 | -1.41% | 49.04 | 1.92 |
| 10/24 | 1,764 | 1,765 | 1,752 | 1,765 | +0.11% | 1,000 | 87億9764万 | -0.84% | 49.37 | 1.93 |
