株価チャート
2023/09/26～2024/02/22
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 |
| 02/22 | 4,010 | 4,015 | 3,970 | 4,015 | -0.12% | 88,900 | 2047億6500万 | -3.28% | 20.69 | 2.43 |
| 02/21 | 4,030 | 4,040 | 4,005 | 4,020 | +0.37% | 102,700 | 2050億2000万 | -3.48% | 20.72 | 2.43 |
| 02/20 | 4,035 | 4,045 | 4,000 | 4,005 | +0.13% | 77,600 | 2042億5500万 | -4.09% | 20.64 | 2.42 |
| 02/19 | 3,985 | 4,030 | 3,965 | 4,000 | +0.38% | 115,700 | 2040億 | -4.58% | 20.62 | 2.42 |
| 02/16 | 3,955 | 4,010 | 3,935 | 3,985 | +1.27% | 120,300 | 2032億3500万 | -5.28% | 20.54 | 2.41 |
| 02/15 | 3,955 | 3,960 | 3,900 | 3,935 | -1.01% | 123,500 | 2006億8500万 | -6.78% | 20.28 | 2.38 |
| 02/14 | 3,990 | 3,990 | 3,945 | 3,975 | -0.63% | 91,700 | 2027億2500万 | -6.16% | 20.49 | 2.41 |
| 02/13 | 4,010 | 4,030 | 3,975 | 4,000 | +0.38% | 162,300 | 2040億 | -5.82% | 20.62 | 2.42 |
| 02/09 | 3,995 | 4,025 | 3,960 | 3,985 | -0.75% | 161,000 | 2032億3500万 | -6.1% | 20.54 | 2.41 |
| 02/08 | 4,040 | 4,060 | 3,945 | 4,015 | -0.5% | 172,800 | 2047億6500万 | -5.42% | 20.69 | 2.43 |
| 02/07 | 4,045 | 4,055 | 4,010 | 4,035 | -1.22% | 134,500 | 2057億8500万 | -4.86% | 20.8 | 2.44 |
| 02/06 | 4,165 | 4,165 | 4,070 | 4,085 | -1.92% | 95,400 | 2083億3500万 | -3.54% | 21.05 | 2.47 |
| 02/05 | 4,165 | 4,190 | 4,135 | 4,165 | -0.72% | 140,200 | 2124億1500万 | -1.47% | 21.47 | 2.52 |
| 02/02 | 4,220 | 4,230 | 4,165 | 4,195 | -0.59% | 121,700 | 2139億4500万 | -0.43% | 21.62 | 2.54 |
| 02/01 | 4,170 | 4,250 | 4,130 | 4,220 | -0.47% | 108,400 | 2152億2000万 | +0.52% | 21.75 | 2.55 |
| 01/31 | 4,155 | 4,250 | 4,140 | 4,240 | +0.36% | 95,500 | 2162億4000万 | +1.39% | 21.85 | 2.57 |
| 01/30 | 4,180 | 4,255 | 4,180 | 4,225 | +0.84% | 86,400 | 2154億7500万 | +1.46% | 21.78 | 2.56 |
| 01/29 | 4,245 | 4,245 | 4,150 | 4,190 | -0.24% | 126,800 | 2136億9000万 | +0.94% | 21.6 | 2.54 |
| 01/26 | 4,275 | 4,280 | 4,165 | 4,200 | -1.75% | 150,200 | 2142億 | +1.47% | 21.65 | 2.54 |
| 01/25 | 4,335 | 4,345 | 4,265 | 4,275 | -1.61% | 127,300 | 2180億2500万 | +3.59% | 22.03 | 2.59 |
| 01/24 | 4,410 | 4,430 | 4,340 | 4,345 | -2.14% | 144,200 | 2215億9500万 | +5.77% | 22.39 | 2.63 |
| 01/23 | 4,450 | 4,480 | 4,405 | 4,440 | 0% | 125,700 | 2264億4000万 | +8.69% | 22.88 | 2.69 |
| 01/22 | 4,395 | 4,465 | 4,395 | 4,440 | +1.14% | 128,600 | 2264億4000万 | +9.39% | 22.88 | 2.69 |
| 01/19 | 4,375 | 4,405 | 4,350 | 4,390 | 0% | 140,200 | 2238億9000万 | +8.85% | 22.63 | 2.66 |
| 01/18 | 4,400 | 4,445 | 4,385 | 4,390 | +0.46% | 171,400 | 2238億9000万 | +9.48% | 22.63 | 2.66 |
| 01/17 | 4,295 | 4,395 | 4,290 | 4,370 | +1.98% | 157,300 | 2228億7000万 | +9.66% | 22.52 | 2.64 |
| 01/16 | 4,390 | 4,400 | 4,265 | 4,285 | -2.72% | 166,200 | 2185億3500万 | +8.1% | 22.09 | 2.59 |
| 01/15 | 4,460 | 4,485 | 4,365 | 4,405 | +0.34% | 128,600 | 2246億5500万 | +11.52% | 22.7 | 2.67 |
| 01/12 | 4,395 | 4,420 | 4,350 | 4,390 | +1.39% | 119,000 | 2238億9000万 | +11.85% | 22.63 | 2.66 |
| 01/11 | 4,385 | 4,385 | 4,290 | 4,330 | +0.35% | 141,900 | 2208億3000万 | +10.97% | 22.32 | 2.62 |
| 01/10 | 4,280 | 4,345 | 4,215 | 4,315 | +1.89% | 197,600 | 2200億6500万 | +11.07% | 22.24 | 2.61 |
| 01/09 | 4,215 | 4,295 | 4,150 | 4,235 | +7.62% | 326,000 | 2159億8500万 | +9.46% | 21.83 | 2.56 |
| 01/05 | 4,020 | 4,050 | 3,915 | 3,935 | -1.63% | 150,400 | 2006億8500万 | +2.05% | 20.28 | 2.38 |
| 01/04 | 3,890 | 4,030 | 3,860 | 4,000 | +2.17% | 125,900 | 2040億 | +3.76% | 20.62 | 2.42 |
| 2023 |
| 12/29 | 3,895 | 3,920 | 3,875 | 3,915 | +0.51% | 89,100 | 1996億6500万 | +1.64% | 20.18 | 2.37 |
| 12/28 | 3,885 | 3,920 | 3,875 | 3,895 | +0.52% | 55,500 | 1986億4500万 | +1.14% | 20.08 | 2.36 |
| 12/27 | 3,830 | 3,890 | 3,820 | 3,875 | +1.17% | 94,700 | 1976億2500万 | +0.57% | 19.97 | 2.35 |
| 12/26 | 3,800 | 3,840 | 3,795 | 3,830 | +0.66% | 75,900 | 1953億3000万 | -0.73% | 19.74 | 2.32 |
| 12/25 | 3,890 | 3,895 | 3,800 | 3,805 | -0.65% | 87,100 | 1940億5500万 | -1.68% | 19.61 | 2.3 |
| 12/22 | 3,755 | 3,835 | 3,745 | 3,830 | +1.06% | 94,300 | 1953億3000万 | -1.29% | 19.74 | 2.32 |
| 12/21 | 3,875 | 3,890 | 3,765 | 3,790 | -2.82% | 105,000 | 1932億9000万 | -2.47% | 19.53 | 2.29 |
| 12/20 | 3,895 | 3,940 | 3,850 | 3,900 | +0.13% | 57,000 | 1989億 | +0.05% | 20.1 | 2.36 |
| 12/19 | 3,905 | 3,970 | 3,875 | 3,895 | +0.26% | 110,700 | 1986億4500万 | -0.2% | 20.08 | 2.36 |
| 12/18 | 3,825 | 3,895 | 3,805 | 3,885 | +1.7% | 83,200 | 1981億3500万 | -0.66% | 20.02 | 2.35 |
| 12/15 | 3,745 | 3,835 | 3,735 | 3,820 | +1.6% | 141,300 | 1948億2000万 | -2.58% | 19.69 | 2.31 |
| 12/14 | 3,825 | 3,850 | 3,730 | 3,760 | -1.05% | 61,600 | 1917億6000万 | -4.37% | 19.38 | 2.28 |
| 12/13 | 3,780 | 3,825 | 3,770 | 3,800 | +0.53% | 62,000 | 1938億 | -3.72% | 19.59 | 2.3 |
| 12/12 | 3,820 | 3,825 | 3,770 | 3,780 | -0.92% | 71,300 | 1927億8000万 | -4.59% | 19.48 | 2.29 |
| 12/11 | 3,785 | 3,840 | 3,785 | 3,815 | +1.19% | 72,600 | 1945億6500万 | -4.22% | 19.66 | 2.31 |
| 12/08 | 3,830 | 3,865 | 3,745 | 3,770 | -1.57% | 121,300 | 1922億7000万 | -5.7% | 19.43 | 2.28 |
| 12/07 | 3,900 | 3,945 | 3,825 | 3,830 | -2.67% | 75,500 | 1953億3000万 | -4.58% | 19.74 | 2.32 |
| 12/06 | 3,780 | 3,950 | 3,780 | 3,935 | +3.96% | 87,900 | 2006億8500万 | -2.26% | 20.28 | 2.38 |
| 12/05 | 3,820 | 3,870 | 3,785 | 3,785 | -0.79% | 75,400 | 1930億3500万 | -6.1% | 19.51 | 2.29 |
| 12/04 | 3,860 | 3,870 | 3,815 | 3,815 | -2.43% | 97,000 | 1945億6500万 | -5.62% | 19.66 | 2.31 |
| 12/01 | 3,925 | 3,995 | 3,895 | 3,910 | -0.26% | 92,800 | 1994億1000万 | -3.43% | 20.15 | 2.37 |
| 11/30 | 3,885 | 3,935 | 3,840 | 3,920 | +0.26% | 161,300 | 1999億2000万 | -3.33% | 20.2 | 2.44 |
| 11/29 | 3,860 | 3,945 | 3,860 | 3,910 | -0.13% | 87,300 | 1994億1000万 | -3.72% | 20.28 | 2.44 |
| 11/28 | 3,980 | 3,980 | 3,830 | 3,915 | 0% | 130,600 | 1996億6500万 | -3.62% | 20.3 | 2.45 |
| 11/27 | 3,895 | 3,955 | 3,850 | 3,915 | +0.77% | 182,700 | 1996億6500万 | -3.76% | 20.3 | 2.45 |
| 11/24 | 3,970 | 3,980 | 3,880 | 3,885 | -1.77% | 268,700 | 1981億3500万 | -4.64% | 20.15 | 2.43 |
| 11/22 | 3,965 | 3,990 | 3,935 | 3,955 | -1.13% | 146,700 | 2017億500万 | -3.13% | 20.51 | 2.47 |
| 11/21 | 4,105 | 4,140 | 3,990 | 4,000 | -2.91% | 120,200 | 2040億 | -2.27% | 20.74 | 2.5 |
| 11/20 | 4,080 | 4,130 | 4,050 | 4,120 | +1.23% | 103,200 | 2101億2000万 | +0.49% | 21.37 | 2.58 |
| 11/17 | 3,975 | 4,075 | 3,960 | 4,070 | +2.39% | 65,400 | 2075億7000万 | -0.88% | 21.11 | 2.54 |
| 11/16 | 4,060 | 4,060 | 3,945 | 3,975 | -2.81% | 88,100 | 2027億2500万 | -3.43% | 20.61 | 2.49 |
| 11/15 | 4,065 | 4,105 | 4,025 | 4,090 | +1.61% | 108,900 | 2085億9000万 | -0.92% | 21.21 | 2.56 |
| 11/14 | 4,130 | 4,130 | 4,025 | 4,025 | -1.47% | 44,700 | 2052億7500万 | -2.66% | 20.87 | 2.52 |
| 11/13 | 4,150 | 4,150 | 4,085 | 4,085 | -1.21% | 38,500 | 2083億3500万 | -1.45% | 21.18 | 2.55 |
| 11/10 | 4,125 | 4,155 | 4,110 | 4,135 | +0.98% | 55,200 | 2108億8500万 | -0.29% | 21.44 | 2.59 |
| 11/09 | 4,135 | 4,135 | 4,045 | 4,095 | -1.09% | 85,300 | 2088億4500万 | -1.28% | 21.24 | 2.56 |
| 11/08 | 4,175 | 4,175 | 4,105 | 4,140 | -0.84% | 87,400 | 2111億4000万 | -0.17% | 21.47 | 2.59 |
| 11/07 | 4,260 | 4,260 | 4,175 | 4,175 | -2.79% | 65,800 | 2129億2500万 | +0.77% | 21.65 | 2.61 |
| 11/06 | 4,265 | 4,325 | 4,245 | 4,295 | +2.38% | 94,900 | 2190億4500万 | +3.84% | 22.27 | 2.69 |
| 11/02 | 4,215 | 4,230 | 4,160 | 4,195 | +0.48% | 57,100 | 2139億4500万 | +1.67% | 21.75 | 2.62 |
| 11/01 | 4,190 | 4,200 | 4,155 | 4,175 | +0.97% | 80,100 | 2129億2500万 | +1.24% | 21.65 | 2.61 |
| 10/31 | 4,095 | 4,140 | 4,050 | 4,135 | +2.22% | 70,700 | 2108億8500万 | +0.32% | 21.44 | 2.59 |
| 10/30 | 4,045 | 4,075 | 4,000 | 4,045 | -0.74% | 87,400 | 2062億9500万 | -1.89% | 20.98 | 2.53 |
| 10/27 | 4,035 | 4,100 | 4,015 | 4,075 | +2.26% | 66,100 | 2078億2500万 | -1.26% | 21.13 | 2.55 |
| 10/26 | 4,040 | 4,080 | 3,970 | 3,985 | -1.6% | 72,300 | 2032億3500万 | -3.58% | 20.67 | 2.49 |
| 10/25 | 4,085 | 4,110 | 3,995 | 4,050 | -0.49% | 110,700 | 2065億5000万 | -2.17% | 21 | 2.53 |
| 10/24 | 3,955 | 4,070 | 3,935 | 4,070 | +3.04% | 71,200 | 2075億7000万 | -1.9% | 21.11 | 2.54 |
| 10/23 | 4,045 | 4,045 | 3,935 | 3,950 | -2.71% | 99,600 | 2014億5000万 | -4.98% | 20.48 | 2.47 |
| 10/20 | 4,060 | 4,095 | 4,015 | 4,060 | 0% | 59,100 | 2070億6000万 | -2.59% | 21.05 | 2.54 |
| 10/19 | 4,030 | 4,075 | 4,000 | 4,060 | -1.46% | 81,500 | 2070億6000万 | -2.75% | 21.05 | 2.54 |
| 10/18 | 4,225 | 4,265 | 4,085 | 4,120 | -1.9% | 157,200 | 2101億2000万 | -1.39% | 21.37 | 2.58 |
| 10/17 | 4,210 | 4,250 | 4,160 | 4,200 | +0.36% | 110,800 | 2142億 | +0.45% | 21.78 | 2.63 |
| 10/16 | 4,225 | 4,235 | 4,130 | 4,185 | -1.65% | 78,100 | 2134億3500万 | +0.05% | 21.7 | 2.62 |
| 10/13 | 4,315 | 4,335 | 4,235 | 4,255 | -1.39% | 112,200 | 2170億500万 | +1.53% | 22.07 | 2.66 |
| 10/12 | 4,285 | 4,325 | 4,260 | 4,315 | +0.7% | 80,100 | 2200億6500万 | +2.66% | 22.38 | 2.7 |
| 10/11 | 4,305 | 4,355 | 4,245 | 4,285 | +0.59% | 114,000 | 2185億3500万 | +1.73% | 22.22 | 2.68 |
| 10/10 | 4,280 | 4,290 | 4,210 | 4,260 | -0.47% | 116,200 | 2172億6000万 | +0.9% | 22.09 | 2.66 |
| 10/06 | 4,240 | 4,285 | 4,155 | 4,280 | +3.26% | 134,400 | 2182億8000万 | +1.18% | 22.2 | 2.68 |
| 10/05 | 4,150 | 4,210 | 4,060 | 4,145 | 0% | 171,500 | 2113億9500万 | -2.15% | 21.5 | 2.59 |
| 10/04 | 4,005 | 4,160 | 3,975 | 4,145 | +1.97% | 245,200 | 2113億9500万 | -2.33% | 21.5 | 2.59 |
| 10/03 | 3,805 | 4,090 | 3,745 | 4,065 | +0.62% | 401,000 | 2073億1500万 | -4.4% | 21.08 | 2.54 |
| 10/02 | 4,070 | 4,125 | 4,025 | 4,040 | +1% | 219,400 | 2060億4000万 | -5.25% | 20.95 | 2.53 |
| 09/29 | 4,050 | 4,065 | 3,965 | 4,000 | -1.11% | 125,900 | 2040億 | -6.41% | 20.74 | 2.5 |
| 09/28 | 4,170 | 4,170 | 4,020 | 4,045 | -2.65% | 128,500 | 2062億9500万 | -5.67% | 20.98 | 2.53 |
| 09/27 | 4,090 | 4,160 | 4,075 | 4,155 | +0.73% | 147,100 | 2119億500万 | -3.48% | 21.55 | 2.6 |
| 09/26 | 4,130 | 4,160 | 4,120 | 4,125 | -1.08% | 72,000 | 2103億7500万 | -4.43% | 21.39 | 2.58 |
