株価チャート
2022/10/27~2023/03/24
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 |
03/24 | 376 | 376 | 370 | 370 | -1.33% | 20,500 | 35億8500万 | +1.93% | 5.87 | 0.89 |
03/23 | 366 | 376 | 366 | 375 | +0.27% | 18,300 | 36億3345万 | +3.59% | 5.95 | 0.9 |
03/22 | 366 | 374 | 362 | 374 | +4.47% | 27,400 | 36億2376万 | +3.6% | 5.93 | 0.9 |
03/20 | 373 | 373 | 353 | 358 | -4.28% | 42,600 | 34億6873万 | -0.56% | 5.68 | 0.86 |
03/17 | 364 | 374 | 358 | 374 | +2.47% | 21,600 | 36億2376万 | +4.18% | 5.93 | 0.9 |
03/16 | 350 | 365 | 348 | 365 | +2.53% | 44,500 | 35億3655万 | +1.96% | 5.79 | 0.88 |
03/15 | 357 | 361 | 353 | 356 | +1.14% | 19,500 | 34億4935万 | -0.56% | 5.65 | 0.86 |
03/14 | 359 | 359 | 345 | 352 | -4.09% | 57,200 | 34億1059万 | -1.68% | 5.58 | 0.85 |
03/13 | 364 | 371 | 355 | 367 | -1.34% | 43,000 | 35億5593万 | +2.23% | 5.82 | 0.88 |
03/10 | 384 | 384 | 371 | 372 | -2.11% | 31,300 | 36億438万 | +3.62% | 5.9 | 0.9 |
03/09 | 385 | 387 | 380 | 380 | -0.78% | 21,900 | 36億8189万 | +5.85% | 6.03 | 0.92 |
03/08 | 377 | 385 | 368 | 383 | +2.41% | 23,500 | 37億1096万 | +6.98% | 6.07 | 0.92 |
03/07 | 381 | 384 | 371 | 374 | -1.84% | 49,800 | 36億2376万 | +4.47% | 5.93 | 0.9 |
03/06 | 379 | 389 | 373 | 381 | +4.96% | 102,400 | 36億9158万 | +6.42% | 6.04 | 0.92 |
03/03 | 358 | 364 | 358 | 363 | +1.97% | 28,600 | 35億1717万 | +1.4% | 5.76 | 0.88 |
03/02 | 353 | 361 | 353 | 356 | 0% | 20,500 | 34億4935万 | -0.84% | 5.65 | 0.86 |
03/01 | 350 | 357 | 350 | 356 | +1.42% | 22,600 | 34億4935万 | -0.84% | 5.65 | 0.86 |
02/28 | 355 | 355 | 350 | 351 | -1.13% | 16,400 | 34億90万 | -2.23% | 5.57 | 0.85 |
02/27 | 350 | 357 | 349 | 355 | +1.14% | 18,300 | 34億3966万 | -1.11% | 5.63 | 0.86 |
02/24 | 350 | 353 | 346 | 351 | +0.57% | 44,700 | 34億90万 | -1.96% | 5.57 | 0.85 |
02/22 | 356 | 356 | 349 | 349 | -1.97% | 25,000 | 33億8153万 | -2.51% | 5.53 | 0.84 |
02/21 | 368 | 368 | 356 | 356 | -1.93% | 21,700 | 34億4935万 | -0.56% | 5.65 | 0.86 |
02/20 | 346 | 363 | 346 | 363 | +4.01% | 32,300 | 35億1717万 | +1.68% | 5.76 | 0.88 |
02/17 | 345 | 350 | 345 | 349 | 0% | 11,500 | 33億8153万 | -2.24% | 5.53 | 0.84 |
02/16 | 349 | 353 | 340 | 349 | +1.16% | 63,800 | 33億8153万 | -1.97% | 5.53 | 0.84 |
02/15 | 340 | 345 | 340 | 345 | +0.58% | 13,500 | 33億4277万 | -3.36% | 5.47 | 0.83 |
02/14 | 345 | 345 | 341 | 343 | +0.29% | 12,800 | 33億2339万 | -4.46% | 5.44 | 0.83 |
02/13 | 350 | 350 | 340 | 342 | -2.56% | 55,700 | 33億1370万 | -4.2% | 5.42 | 0.82 |
02/10 | 350 | 357 | 350 | 351 | +0.29% | 17,900 | 34億90万 | -1.4% | 5.57 | 0.85 |
02/09 | 355 | 359 | 350 | 350 | -2.23% | 42,100 | 33億9122万 | -1.41% | 5.55 | 0.84 |
02/08 | 362 | 362 | 357 | 358 | -1.1% | 20,600 | 34億6873万 | +1.42% | 5.68 | 0.86 |
02/07 | 366 | 366 | 360 | 362 | -2.16% | 23,200 | 35億749万 | +3.43% | 5.71 | 0.87 |
02/06 | 366 | 373 | 363 | 370 | +1.65% | 41,300 | 35億8500万 | +6.63% | 5.83 | 0.89 |
02/03 | 366 | 371 | 364 | 364 | -0.55% | 15,800 | 35億2686万 | +6.12% | 5.74 | 0.87 |
02/02 | 372 | 375 | 366 | 366 | -2.4% | 29,800 | 35億4624万 | +7.65% | 5.77 | 0.88 |
02/01 | 378 | 379 | 362 | 375 | +0.81% | 52,000 | 36億3345万 | +11.28% | 5.91 | 0.9 |
01/31 | 373 | 382 | 372 | 372 | -0.8% | 60,600 | 36億438万 | +11.71% | 5.86 | 0.89 |
01/30 | 372 | 399 | 370 | 375 | -3.35% | 155,800 | 36億3345万 | +13.98% | 5.91 | 0.9 |
01/27 | 383 | 410 | 378 | 388 | +2.92% | 316,500 | 37億5940万 | +19.38% | 6.12 | 0.93 |
01/26 | 366 | 380 | 366 | 377 | +3.01% | 79,800 | 36億5282万 | +17.45% | 5.94 | 0.9 |
01/25 | 355 | 370 | 354 | 366 | +3.1% | 153,400 | 35億4624万 | +15.46% | 5.77 | 0.88 |
01/24 | 347 | 355 | 342 | 355 | +3.2% | 72,200 | 34億3966万 | +13.06% | 5.6 | 0.85 |
01/23 | 341 | 347 | 339 | 344 | +1.47% | 55,900 | 33億3308万 | +10.61% | 5.42 | 0.82 |
01/20 | 350 | 360 | 335 | 339 | -3.14% | 213,300 | 32億8463万 | +9.71% | 5.34 | 0.81 |
01/19 | 341 | 357 | 341 | 350 | +2.04% | 98,600 | 33億9122万 | +14.01% | 5.52 | 0.84 |
01/18 | 338 | 348 | 333 | 343 | +1.18% | 68,600 | 33億2339万 | +12.83% | 5.41 | 0.82 |
01/17 | 337 | 347 | 335 | 339 | -1.74% | 57,400 | 32億8463万 | +12.25% | 5.34 | 0.81 |
01/16 | 348 | 355 | 331 | 345 | +1.47% | 165,200 | 33億4277万 | +15% | 5.44 | 0.83 |
01/13 | 360 | 365 | 335 | 340 | -3.95% | 394,100 | 32億9432万 | +14.48% | 5.36 | 0.82 |
01/12 | 390 | 391 | 348 | 354 | -10.38% | 1,666,200 | 34億2997万 | +20% | 5.58 | 0.85 |
01/11 | 395 | 395 | 395 | 395 | +25.4% | 138,900 | 38億2723万 | +35.27% | 6.23 | 0.95 |
01/10 | 318 | 321 | 304 | 315 | -0.63% | 102,600 | 30億5209万 | +9.76% | 4.97 | 0.76 |
01/06 | 305 | 317 | 304 | 317 | +4.28% | 86,400 | 30億7147万 | +10.84% | 5 | 0.76 |
01/05 | 305 | 309 | 302 | 304 | +1% | 46,100 | 29億4551万 | +6.67% | 4.79 | 0.73 |
01/04 | 296 | 307 | 293 | 301 | +3.44% | 84,400 | 29億1644万 | +5.99% | 4.75 | 0.72 |
2022 |
12/30 | 292 | 292 | 287 | 291 | +2.46% | 20,500 | 28億1955万 | +2.46% | 4.59 | 0.7 |
12/29 | 281 | 284 | 281 | 284 | +1.07% | 10,600 | 27億5173万 | +0.35% | 4.48 | 0.68 |
12/28 | 282 | 288 | 273 | 281 | -0.35% | 35,500 | 27億2266万 | -1.06% | 4.43 | 0.67 |
12/27 | 286 | 286 | 280 | 282 | -1.05% | 4,200 | 27億3235万 | -0.7% | 4.45 | 0.68 |
12/26 | 278 | 286 | 278 | 285 | +1.06% | 9,200 | 27億6142万 | +0.35% | 4.49 | 0.68 |
12/23 | 280 | 282 | 279 | 282 | +0.36% | 15,100 | 27億3235万 | -0.7% | 4.45 | 0.68 |
12/22 | 278 | 281 | 276 | 281 | +1.81% | 6,200 | 27億2266万 | -1.4% | 4.43 | 0.67 |
12/21 | 280 | 280 | 276 | 276 | -0.72% | 5,800 | 26億7421万 | -3.16% | 4.35 | 0.66 |
12/20 | 290 | 291 | 277 | 278 | -2.8% | 38,400 | 26億9359万 | -2.46% | 4.38 | 0.67 |
12/19 | 289 | 289 | 285 | 286 | +1.42% | 17,600 | 27億7111万 | 0% | 4.51 | 0.69 |
12/16 | 281 | 284 | 281 | 282 | -0.35% | 7,600 | 27億3235万 | -1.4% | 4.45 | 0.68 |
12/15 | 284 | 285 | 283 | 283 | -0.7% | 4,100 | 27億4204万 | -1.39% | 4.46 | 0.68 |
12/14 | 286 | 288 | 285 | 285 | -0.35% | 4,600 | 27億6142万 | -0.7% | 4.49 | 0.68 |
12/13 | 288 | 288 | 286 | 286 | -0.35% | 2,700 | 27億7111万 | -0.35% | 4.51 | 0.69 |
12/12 | 289 | 290 | 286 | 287 | -0.69% | 9,700 | 27億8080万 | -0.35% | 4.52 | 0.69 |
12/09 | 285 | 289 | 285 | 289 | +1.05% | 9,700 | 28億17万 | +0.35% | 4.56 | 0.69 |
12/08 | 281 | 295 | 278 | 286 | +2.14% | 53,800 | 27億7111万 | -0.69% | 4.51 | 0.69 |
12/07 | 283 | 283 | 280 | 280 | -0.71% | 8,600 | 27億1297万 | -2.78% | 4.41 | 0.67 |
12/06 | 283 | 284 | 280 | 282 | 0% | 14,700 | 27億3235万 | -2.42% | 4.45 | 0.68 |
12/05 | 283 | 283 | 280 | 282 | +0.36% | 7,800 | 27億3235万 | -2.42% | 4.45 | 0.68 |
12/02 | 283 | 283 | 280 | 281 | -0.71% | 9,600 | 27億2266万 | -2.77% | 4.43 | 0.67 |
12/01 | 286 | 287 | 283 | 283 | -0.7% | 8,000 | 27億4204万 | -2.41% | 4.46 | 0.68 |
11/30 | 291 | 291 | 285 | 285 | -1.04% | 10,700 | 27億6142万 | -1.72% | 4.49 | 0.68 |
11/29 | 290 | 290 | 287 | 288 | 0% | 11,300 | 27億9048万 | -1.03% | 4.54 | 0.69 |
11/28 | 289 | 290 | 288 | 288 | +1.05% | 8,300 | 27億9048万 | -1.03% | 4.54 | 0.69 |
11/25 | 295 | 295 | 285 | 285 | -1.72% | 7,400 | 27億6142万 | -2.06% | 4.49 | 0.68 |
11/24 | 293 | 295 | 290 | 290 | -0.34% | 16,800 | 28億986万 | -0.68% | 4.57 | 0.7 |
11/22 | 288 | 291 | 288 | 291 | +0.69% | 5,300 | 28億1955万 | -0.34% | 4.59 | 0.7 |
11/21 | 290 | 290 | 287 | 289 | +0.7% | 4,900 | 28億17万 | -1.03% | 4.56 | 0.69 |
11/18 | 286 | 290 | 286 | 287 | 0% | 55,000 | 27億8080万 | -1.71% | 4.52 | 0.69 |
11/17 | 287 | 288 | 286 | 287 | 0% | 6,700 | 27億8080万 | -1.71% | 4.52 | 0.69 |
11/16 | 290 | 290 | 286 | 287 | -1.03% | 17,200 | 27億8080万 | -1.71% | 4.52 | 0.69 |
11/15 | 293 | 293 | 290 | 290 | 0% | 14,200 | 28億986万 | -0.68% | 4.57 | 0.7 |
11/14 | 293 | 294 | 290 | 290 | -1.02% | 10,900 | 28億986万 | -0.34% | 4.57 | 0.7 |
11/11 | 294 | 294 | 288 | 293 | 0% | 27,100 | 28億3893万 | +0.34% | 4.62 | 0.7 |
11/10 | 292 | 296 | 290 | 293 | -0.34% | 8,000 | 28億3893万 | +0.34% | 4.62 | 0.7 |
11/09 | 293 | 294 | 292 | 294 | +0.34% | 4,600 | 28億4862万 | +1.38% | 4.63 | 0.7 |
11/08 | 290 | 297 | 289 | 293 | +1.38% | 25,100 | 28億3893万 | +1.38% | 4.62 | 0.7 |
11/07 | 290 | 290 | 287 | 289 | -0.34% | 17,400 | 28億17万 | -0.34% | 4.56 | 0.69 |
11/04 | 294 | 296 | 290 | 290 | 0% | 17,700 | 28億986万 | 0% | 4.57 | 0.7 |
11/02 | 294 | 294 | 287 | 290 | -0.68% | 27,500 | 28億986万 | -0.34% | 4.57 | 0.7 |
11/01 | 295 | 295 | 292 | 292 | -0.68% | 2,500 | 28億2924万 | +0.34% | 4.6 | 0.7 |
10/31 | 293 | 296 | 290 | 294 | +0.68% | 27,200 | 28億4862万 | +1.03% | 4.63 | 0.7 |
10/28 | 291 | 297 | 291 | 292 | 0% | 33,700 | 28億2924万 | +0.34% | 4.6 | 0.7 |
10/27 | 294 | 294 | 292 | 292 | -1.02% | 7,100 | 28億2924万 | +0.69% | 4.6 | 0.7 |