株価チャート
2022/11/04～2023/03/31
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 |
|---|
| 2023 |
| 03/31 | 1,666 | 1,676 | 1,665 | 1,665 | +0.3% | 28,200 | 583億6404万 | -1.48% | 51.36 | 0.8 |
| 03/30 | 1,650 | 1,660 | 1,641 | 1,660 | -2.24% | 60,700 | 581億8878万 | -1.83% | 51.21 | 0.8 |
| 03/29 | 1,686 | 1,699 | 1,683 | 1,698 | +0.95% | 81,800 | 595億2081万 | +0.41% | 52.38 | 0.81 |
| 03/28 | 1,693 | 1,697 | 1,679 | 1,682 | -0.59% | 53,300 | 589億5995万 | -0.47% | 51.89 | 0.81 |
| 03/27 | 1,693 | 1,698 | 1,690 | 1,692 | +0.24% | 42,900 | 593億1049万 | +0.18% | 52.2 | 0.81 |
| 03/24 | 1,677 | 1,689 | 1,677 | 1,688 | +0.3% | 39,600 | 591億7027万 | 0% | 52.07 | 0.81 |
| 03/23 | 1,673 | 1,683 | 1,672 | 1,683 | +0.36% | 23,000 | 589億9501万 | -0.24% | 51.92 | 0.81 |
| 03/22 | 1,679 | 1,687 | 1,673 | 1,677 | +0.6% | 37,900 | 587億8469万 | -0.59% | 51.73 | 0.8 |
| 03/20 | 1,685 | 1,690 | 1,666 | 1,667 | -0.71% | 38,600 | 584億3415万 | -1.13% | 51.42 | 0.8 |
| 03/17 | 1,667 | 1,683 | 1,667 | 1,679 | +0.66% | 93,800 | 588億5479万 | -0.36% | 51.79 | 0.81 |
| 03/16 | 1,659 | 1,672 | 1,656 | 1,668 | -0.54% | 34,800 | 584億6920万 | -1.01% | 51.46 | 0.8 |
| 03/15 | 1,670 | 1,688 | 1,667 | 1,677 | +0.84% | 33,200 | 587億8469万 | -0.36% | 51.73 | 0.8 |
| 03/14 | 1,674 | 1,674 | 1,650 | 1,663 | -1.48% | 61,500 | 582億9394万 | -1.13% | 51.3 | 0.8 |
| 03/13 | 1,703 | 1,711 | 1,675 | 1,688 | -1.69% | 61,400 | 591億7027万 | +0.36% | 52.07 | 0.81 |
| 03/10 | 1,728 | 1,736 | 1,709 | 1,717 | -1.44% | 94,200 | 601億8683万 | +2.2% | 52.97 | 0.82 |
| 03/09 | 1,732 | 1,745 | 1,729 | 1,742 | +0.35% | 59,200 | 610億6316万 | +3.88% | 53.74 | 0.84 |
| 03/08 | 1,725 | 1,741 | 1,724 | 1,736 | +0.29% | 77,000 | 608億5284万 | +3.7% | 53.55 | 0.83 |
| 03/07 | 1,730 | 1,740 | 1,729 | 1,731 | 0% | 37,100 | 606億7757万 | +3.59% | 53.4 | 0.83 |
| 03/06 | 1,708 | 1,734 | 1,707 | 1,731 | +1.58% | 69,100 | 606億7757万 | +3.78% | 53.4 | 0.83 |
| 03/03 | 1,700 | 1,708 | 1,697 | 1,704 | +0.47% | 42,500 | 597億3113万 | +2.34% | 52.57 | 0.82 |
| 03/02 | 1,686 | 1,696 | 1,683 | 1,696 | +0.95% | 61,100 | 594億5070万 | +1.98% | 52.32 | 0.81 |
| 03/01 | 1,676 | 1,680 | 1,673 | 1,680 | +0.24% | 22,700 | 588億8985万 | +1.2% | 51.83 | 0.81 |
| 02/28 | 1,679 | 1,682 | 1,674 | 1,676 | -0.12% | 38,400 | 587億4963万 | +0.96% | 51.7 | 0.8 |
| 02/27 | 1,668 | 1,678 | 1,668 | 1,678 | +0.06% | 31,600 | 588億1974万 | +1.08% | 51.76 | 0.81 |
| 02/24 | 1,677 | 1,678 | 1,672 | 1,677 | +0.06% | 23,700 | 587億8469万 | +0.84% | 51.73 | 0.8 |
| 02/22 | 1,665 | 1,678 | 1,665 | 1,676 | +0.36% | 37,100 | 587億4963万 | +0.6% | 51.7 | 0.8 |
| 02/21 | 1,675 | 1,679 | 1,670 | 1,670 | -0.3% | 23,900 | 585億3931万 | +0.12% | 51.52 | 0.8 |
| 02/20 | 1,662 | 1,676 | 1,662 | 1,675 | +0.96% | 31,100 | 587億1458万 | +0.24% | 51.67 | 0.8 |
| 02/17 | 1,663 | 1,668 | 1,657 | 1,659 | -0.48% | 32,800 | 581億5372万 | -0.84% | 51.18 | 0.8 |
| 02/16 | 1,671 | 1,671 | 1,665 | 1,667 | +0.12% | 17,600 | 584億3415万 | -0.54% | 51.42 | 0.8 |
| 02/15 | 1,669 | 1,672 | 1,665 | 1,665 | -0.24% | 27,600 | 583億6404万 | -0.83% | 51.36 | 0.8 |
| 02/14 | 1,661 | 1,670 | 1,661 | 1,669 | +0.85% | 40,900 | 585億426万 | -0.83% | 51.49 | 0.8 |
| 02/13 | 1,660 | 1,665 | 1,653 | 1,655 | -0.18% | 30,700 | 580億1351万 | -1.95% | 51.05 | 0.79 |
| 02/10 | 1,656 | 1,665 | 1,655 | 1,658 | 0% | 29,100 | 581億1867万 | -2.07% | 51.15 | 0.8 |
| 02/09 | 1,646 | 1,667 | 1,644 | 1,658 | +1.16% | 88,000 | 581億1867万 | -2.41% | 51.15 | 0.8 |
| 02/08 | 1,644 | 1,645 | 1,638 | 1,639 | -0.24% | 42,100 | 574億5265万 | -3.98% | 50.56 | 0.79 |
| 02/07 | 1,651 | 1,656 | 1,642 | 1,643 | -0.42% | 42,300 | 575億9287万 | -4.25% | 53.35 | 0.83 |
| 02/06 | 1,647 | 1,650 | 1,635 | 1,650 | +0.49% | 79,000 | 578億3824万 | -4.51% | 53.57 | 0.83 |
| 02/03 | 1,662 | 1,662 | 1,642 | 1,642 | -0.91% | 73,300 | 575億5781万 | -5.63% | 53.31 | 0.83 |
| 02/02 | 1,654 | 1,659 | 1,651 | 1,657 | +0.36% | 27,100 | 580億8362万 | -5.48% | 53.8 | 0.84 |
| 02/01 | 1,669 | 1,677 | 1,651 | 1,651 | -0.78% | 71,800 | 578億7330万 | -6.41% | 53.61 | 0.83 |
| 01/31 | 1,658 | 1,666 | 1,654 | 1,664 | +0.73% | 51,300 | 583億2899万 | -6.25% | 54.03 | 0.84 |
| 01/30 | 1,658 | 1,660 | 1,649 | 1,652 | -0.36% | 92,100 | 579億835万 | -7.5% | 53.64 | 0.83 |
| 01/27 | 1,652 | 1,658 | 1,643 | 1,658 | +0.48% | 109,100 | 581億1867万 | -7.63% | 53.83 | 0.84 |
| 01/26 | 1,642 | 1,652 | 1,638 | 1,650 | +0.49% | 127,200 | 578億3824万 | -8.59% | 53.57 | 0.83 |
| 01/25 | 1,650 | 1,654 | 1,636 | 1,642 | -1.02% | 600,100 | 575億5781万 | -9.48% | 53.31 | 0.83 |
| 01/24 | 1,674 | 1,680 | 1,658 | 1,659 | -1.07% | 291,400 | 581億5372万 | -9% | 53.87 | 0.84 |
| 01/23 | 1,670 | 1,693 | 1,668 | 1,677 | -4.66% | 248,400 | 587億8469万 | -8.46% | 54.45 | 0.85 |
| 01/20 | 1,743 | 1,766 | 1,743 | 1,759 | +0.92% | 24,400 | 616億5907万 | -4.35% | 57.11 | 0.89 |
| 01/19 | 1,735 | 1,746 | 1,735 | 1,743 | +0.46% | 24,500 | 610億9822万 | -5.32% | 56.59 | 0.88 |
| 01/18 | 1,748 | 1,751 | 1,735 | 1,735 | -0.23% | 25,300 | 608億1779万 | -5.76% | 56.33 | 0.88 |
| 01/17 | 1,736 | 1,742 | 1,729 | 1,739 | +0.17% | 13,300 | 609億5800万 | -5.44% | 56.46 | 0.88 |
| 01/16 | 1,726 | 1,746 | 1,726 | 1,736 | +0.17% | 24,800 | 608億5284万 | -5.45% | 56.37 | 0.88 |
| 01/13 | 1,745 | 1,753 | 1,731 | 1,733 | -1.03% | 27,300 | 607億4768万 | -5.46% | 56.27 | 0.88 |
| 01/12 | 1,768 | 1,775 | 1,745 | 1,751 | -0.79% | 23,100 | 613億7864万 | -4.37% | 56.85 | 0.88 |
| 01/11 | 1,796 | 1,802 | 1,765 | 1,765 | -1.45% | 33,400 | 618億6939万 | -3.39% | 57.31 | 0.89 |
| 01/10 | 1,785 | 1,826 | 1,785 | 1,791 | +0.45% | 36,400 | 627億8078万 | -1.81% | 58.15 | 0.9 |
| 01/06 | 1,798 | 1,798 | 1,770 | 1,783 | -1.44% | 56,500 | 625億36万 | -1.98% | 57.89 | 0.9 |
| 01/05 | 1,835 | 1,847 | 1,809 | 1,809 | -2.06% | 72,200 | 634億1175万 | -0.33% | 58.74 | 0.91 |
| 01/04 | 1,874 | 1,876 | 1,828 | 1,847 | -0.86% | 222,900 | 647億4378万 | +1.99% | 59.97 | 0.93 |
| 2022 |
| 12/30 | 1,926 | 1,950 | 1,861 | 1,863 | -4.12% | 366,800 | 422億4144万 | +3.16% | 38.77 | 0.85 |
| 12/29 | 1,949 | 1,958 | 1,935 | 1,943 | -0.1% | 108,400 | 440億5535万 | +7.94% | 40.44 | 0.89 |
| 12/28 | 1,972 | 1,972 | 1,927 | 1,945 | -1.47% | 96,800 | 441億70万 | +8.54% | 40.48 | 0.89 |
| 12/27 | 1,940 | 1,975 | 1,940 | 1,974 | +2.23% | 53,200 | 447億5824万 | +10.71% | 41.09 | 0.9 |
| 12/26 | 1,948 | 1,975 | 1,931 | 1,931 | -0.36% | 67,200 | 437億8326万 | +8.97% | 40.19 | 0.88 |
| 12/23 | 1,925 | 1,938 | 1,915 | 1,938 | +1.1% | 87,000 | 439億4198万 | +9.93% | 40.34 | 0.89 |
| 12/22 | 1,899 | 1,922 | 1,898 | 1,917 | +0.95% | 35,100 | 434億6583万 | +9.36% | 39.9 | 0.88 |
| 12/21 | 1,912 | 1,920 | 1,891 | 1,899 | -0.16% | 46,800 | 430億5770万 | +8.89% | 39.52 | 0.87 |
| 12/20 | 1,888 | 1,932 | 1,880 | 1,902 | +1.39% | 71,300 | 431億2572万 | +9.63% | 39.59 | 0.87 |
| 12/19 | 1,859 | 1,888 | 1,859 | 1,876 | +1.24% | 51,500 | 425億3620万 | +8.69% | 39.05 | 0.86 |
| 12/16 | 1,875 | 1,885 | 1,853 | 1,853 | -1.54% | 236,900 | 420億1470万 | +7.8% | 38.57 | 0.85 |
| 12/15 | 1,852 | 1,882 | 1,850 | 1,882 | +1.62% | 65,100 | 426億7224万 | +9.99% | 39.17 | 0.86 |
| 12/14 | 1,860 | 1,890 | 1,833 | 1,852 | +1.2% | 129,200 | 419億9203万 | +8.75% | 38.55 | 0.85 |
| 12/13 | 1,789 | 1,841 | 1,769 | 1,830 | +5.54% | 144,300 | 414億9320万 | +7.9% | 38.09 | 0.84 |
| 12/12 | 1,679 | 1,740 | 1,674 | 1,734 | +3.46% | 148,000 | 393億1651万 | +2.54% | 36.09 | 0.79 |
| 12/09 | 1,669 | 1,678 | 1,669 | 1,676 | +0.42% | 9,500 | 380億142万 | -0.77% | 34.88 | 0.77 |
| 12/08 | 1,671 | 1,673 | 1,667 | 1,669 | +0.06% | 10,800 | 378億4271万 | -1.24% | 34.74 | 0.76 |
| 12/07 | 1,666 | 1,674 | 1,666 | 1,668 | +0.18% | 11,300 | 378億2003万 | -1.42% | 34.72 | 0.76 |
| 12/06 | 1,676 | 1,676 | 1,665 | 1,665 | -0.36% | 13,500 | 377億5201万 | -1.65% | 34.65 | 0.76 |
| 12/05 | 1,693 | 1,693 | 1,667 | 1,671 | -0.42% | 14,200 | 378億8805万 | -1.36% | 34.78 | 0.76 |
| 12/02 | 1,680 | 1,681 | 1,666 | 1,678 | -0.12% | 20,700 | 380億4677万 | -1% | 34.92 | 0.77 |
| 12/01 | 1,694 | 1,694 | 1,679 | 1,680 | -0.18% | 11,800 | 380億9212万 | -0.94% | 34.97 | 0.77 |
| 11/30 | 1,697 | 1,699 | 1,683 | 1,683 | -0.88% | 14,200 | 381億6014万 | -0.82% | 35.03 | 0.77 |
| 11/29 | 1,713 | 1,714 | 1,696 | 1,698 | -1.62% | 11,700 | 385億25万 | 0% | 35.34 | 0.78 |
| 11/28 | 1,721 | 1,728 | 1,721 | 1,726 | +0.23% | 8,600 | 391億3512万 | +1.59% | 35.92 | 0.79 |
| 11/25 | 1,733 | 1,733 | 1,717 | 1,722 | -0.52% | 11,400 | 390億4442万 | +1.41% | 35.84 | 0.79 |
| 11/24 | 1,726 | 1,731 | 1,713 | 1,731 | +0.29% | 10,300 | 392億4849万 | +1.94% | 36.03 | 0.79 |
| 11/22 | 1,699 | 1,726 | 1,699 | 1,726 | +1.95% | 16,200 | 391億3512万 | +1.71% | 35.92 | 0.79 |
| 11/21 | 1,699 | 1,702 | 1,693 | 1,693 | -0.82% | 9,600 | 383億8688万 | -0.24% | 35.24 | 0.77 |
| 11/18 | 1,697 | 1,707 | 1,693 | 1,707 | +0.89% | 11,300 | 387億431万 | +0.53% | 35.53 | 0.78 |
| 11/17 | 1,686 | 1,693 | 1,684 | 1,692 | +0.36% | 7,000 | 383億6421万 | -0.29% | 35.22 | 0.77 |
| 11/16 | 1,668 | 1,686 | 1,668 | 1,686 | +1.02% | 11,100 | 382億2816万 | -0.71% | 35.09 | 0.77 |
| 11/15 | 1,678 | 1,682 | 1,668 | 1,669 | -0.83% | 13,000 | 378億4271万 | -1.82% | 34.74 | 0.76 |
| 11/14 | 1,685 | 1,686 | 1,679 | 1,683 | -0.47% | 11,800 | 381億6014万 | -1.17% | 35.03 | 0.77 |
| 11/11 | 1,671 | 1,691 | 1,670 | 1,691 | +1.44% | 20,400 | 383億4153万 | -0.82% | 35.2 | 0.77 |
| 11/10 | 1,673 | 1,673 | 1,661 | 1,667 | -0.18% | 22,200 | 377億9736万 | -2.34% | 34.7 | 0.76 |
| 11/09 | 1,683 | 1,683 | 1,668 | 1,670 | -0.89% | 30,100 | 378億6538万 | -2.34% | 34.76 | 0.76 |
| 11/08 | 1,691 | 1,695 | 1,682 | 1,685 | -0.65% | 27,100 | 382億549万 | -1.58% | 35.07 | 0.77 |
| 11/07 | 1,705 | 1,705 | 1,690 | 1,696 | +0.18% | 14,700 | 384億5490万 | -0.99% | 35.3 | 0.78 |
| 11/04 | 1,700 | 1,704 | 1,691 | 1,693 | -0.76% | 12,200 | 383億8688万 | -1.23% | 35.24 | 0.77 |
