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 | 1,381 | 1,381 | 1,367 | 1,374 | -0.43% | 18,100 | 214億4649万 | -1.65% | 13.01 | 2.61 |
| 03/30 | 1,359 | 1,381 | 1,359 | 1,380 | -1.5% | 64,700 | 215億4014万 | -1.29% | 13.07 | 2.63 |
| 03/29 | 1,400 | 1,409 | 1,392 | 1,401 | +0.43% | 90,700 | 218億6792万 | +0.07% | 13.27 | 2.67 |
| 03/28 | 1,400 | 1,403 | 1,391 | 1,395 | -0.14% | 20,800 | 217億7427万 | -0.36% | 13.21 | 2.65 |
| 03/27 | 1,410 | 1,410 | 1,391 | 1,397 | -0.36% | 41,900 | 218億549万 | -0.21% | 13.23 | 2.66 |
| 03/24 | 1,400 | 1,405 | 1,394 | 1,402 | -0.07% | 19,300 | 218億8353万 | +0.14% | 13.28 | 2.67 |
| 03/23 | 1,400 | 1,407 | 1,393 | 1,403 | -0.28% | 23,500 | 218億9914万 | +0.29% | 13.29 | 2.67 |
| 03/22 | 1,401 | 1,407 | 1,391 | 1,407 | +1.88% | 17,800 | 219億6158万 | +0.57% | 13.32 | 2.68 |
| 03/20 | 1,380 | 1,397 | 1,375 | 1,381 | 0% | 27,300 | 215億5575万 | -1.22% | 13.08 | 2.63 |
| 03/17 | 1,359 | 1,384 | 1,359 | 1,381 | +2.14% | 28,900 | 215億5575万 | -1.36% | 13.08 | 2.63 |
| 03/16 | 1,351 | 1,357 | 1,333 | 1,352 | -1.46% | 43,800 | 211億309万 | -3.57% | 12.8 | 2.57 |
| 03/15 | 1,380 | 1,383 | 1,371 | 1,372 | +0.44% | 26,500 | 214億1527万 | -2.35% | 12.99 | 2.61 |
| 03/14 | 1,383 | 1,385 | 1,363 | 1,366 | -2.43% | 35,900 | 213億2162万 | -2.98% | 12.94 | 2.6 |
| 03/13 | 1,408 | 1,408 | 1,379 | 1,400 | -0.85% | 69,400 | 218億5232万 | -0.71% | 13.26 | 2.66 |
| 03/10 | 1,420 | 1,422 | 1,412 | 1,412 | -0.84% | 111,800 | 220億3962万 | +0.07% | 13.37 | 2.69 |
| 03/09 | 1,425 | 1,429 | 1,420 | 1,424 | +0.21% | 50,100 | 222億2693万 | +0.78% | 13.48 | 2.71 |
| 03/08 | 1,422 | 1,430 | 1,418 | 1,421 | -0.28% | 30,400 | 221億8010万 | +0.42% | 13.46 | 2.7 |
| 03/07 | 1,423 | 1,432 | 1,415 | 1,425 | +0.21% | 27,800 | 222億4254万 | +0.49% | 13.49 | 2.71 |
| 03/06 | 1,406 | 1,427 | 1,406 | 1,422 | +1.28% | 30,200 | 221億9571万 | -0.07% | 13.47 | 2.71 |
| 03/03 | 1,408 | 1,423 | 1,400 | 1,404 | -0.64% | 135,000 | 219億1475万 | -1.68% | 13.3 | 2.67 |
| 03/02 | 1,418 | 1,420 | 1,407 | 1,413 | +0.86% | 34,800 | 220億5523万 | -1.4% | 13.38 | 2.69 |
| 03/01 | 1,400 | 1,409 | 1,399 | 1,401 | +0.07% | 27,500 | 218億6792万 | -2.64% | 13.27 | 2.67 |
| 02/28 | 1,398 | 1,412 | 1,394 | 1,400 | +0.5% | 44,000 | 218億5232万 | -3.18% | 13.26 | 2.66 |
| 02/27 | 1,400 | 1,404 | 1,387 | 1,393 | -0.78% | 52,000 | 217億4305万 | -4% | 13.19 | 2.65 |
| 02/24 | 1,400 | 1,411 | 1,400 | 1,404 | +0.36% | 31,400 | 219億1475万 | -3.57% | 13.3 | 2.67 |
| 02/22 | 1,419 | 1,423 | 1,394 | 1,399 | -1.41% | 26,500 | 218億3671万 | -4.24% | 13.25 | 2.66 |
| 02/21 | 1,404 | 1,424 | 1,404 | 1,419 | +1.07% | 15,200 | 221億4888万 | -3.21% | 13.44 | 2.7 |
| 02/20 | 1,395 | 1,421 | 1,392 | 1,404 | +1.01% | 27,500 | 219億1475万 | -4.42% | 13.3 | 2.67 |
| 02/17 | 1,392 | 1,402 | 1,390 | 1,390 | -0.36% | 24,500 | 216億9623万 | -5.57% | 13.16 | 2.64 |
| 02/16 | 1,396 | 1,403 | 1,391 | 1,395 | -0.07% | 16,600 | 217億7427万 | -5.36% | 13.21 | 2.65 |
| 02/15 | 1,391 | 1,402 | 1,387 | 1,396 | +0.29% | 19,300 | 217億8988万 | -5.55% | 13.22 | 2.66 |
| 02/14 | 1,395 | 1,398 | 1,387 | 1,392 | +0.14% | 18,500 | 217億2744万 | -6.01% | 13.18 | 2.65 |
| 02/13 | 1,416 | 1,423 | 1,375 | 1,390 | -1.97% | 34,400 | 216億9623万 | -6.33% | 13.16 | 2.64 |
| 02/10 | 1,420 | 1,439 | 1,411 | 1,418 | -2.07% | 32,900 | 221億3327万 | -4.64% | 13.43 | 2.7 |
| 02/09 | 1,421 | 1,450 | 1,421 | 1,448 | +1.61% | 13,700 | 226億154万 | -2.75% | 13.71 | 2.76 |
| 02/08 | 1,442 | 1,442 | 1,424 | 1,425 | -0.7% | 13,400 | 222億4254万 | -4.36% | 13.49 | 2.71 |
| 02/07 | 1,441 | 1,442 | 1,424 | 1,435 | +0.35% | 9,900 | 223億9432万 | -3.95% | 13.59 | 2.73 |
| 02/06 | 1,415 | 1,440 | 1,412 | 1,430 | +1.06% | 21,300 | 223億1629万 | -4.48% | 13.54 | 2.72 |
| 02/03 | 1,450 | 1,450 | 1,404 | 1,415 | -2.75% | 42,900 | 220億8220万 | -5.67% | 13.4 | 2.69 |
| 02/02 | 1,464 | 1,468 | 1,451 | 1,455 | -1.02% | 13,700 | 227億643万 | -3.19% | 13.78 | 2.77 |
| 02/01 | 1,487 | 1,487 | 1,464 | 1,470 | -1.67% | 23,600 | 229億4052万 | -2.26% | 13.92 | 2.8 |
| 01/31 | 1,570 | 1,570 | 1,480 | 1,495 | -4.96% | 28,800 | 233億3067万 | -0.73% | 14.15 | 2.84 |
| 01/30 | 1,535 | 1,573 | 1,524 | 1,573 | +2.74% | 13,800 | 245億4792万 | +4.52% | 14.89 | 2.99 |
| 01/27 | 1,534 | 1,545 | 1,512 | 1,531 | -0.71% | 11,600 | 238億9247万 | +2% | 14.49 | 2.91 |
| 01/26 | 1,561 | 1,561 | 1,529 | 1,542 | -1.22% | 6,100 | 240億6414万 | +2.87% | 14.6 | 2.93 |
| 01/25 | 1,573 | 1,575 | 1,551 | 1,561 | -0.57% | 7,800 | 243億6065万 | +4.14% | 14.78 | 2.97 |
| 01/24 | 1,516 | 1,570 | 1,515 | 1,570 | +2.61% | 18,300 | 245億110万 | +4.81% | 14.86 | 2.99 |
| 01/23 | 1,524 | 1,530 | 1,513 | 1,530 | +0.66% | 9,800 | 238億7687万 | +2.14% | 14.49 | 2.91 |
| 01/20 | 1,518 | 1,525 | 1,510 | 1,520 | -0.78% | 9,400 | 237億2081万 | +1.47% | 14.39 | 2.89 |
| 01/19 | 1,513 | 1,539 | 1,510 | 1,532 | +0.39% | 10,600 | 239億808万 | +2.2% | 14.5 | 2.91 |
| 01/18 | 1,494 | 1,526 | 1,485 | 1,526 | +2.69% | 9,700 | 238億1445万 | +1.87% | 14.45 | 2.9 |
| 01/17 | 1,475 | 1,493 | 1,473 | 1,486 | +1.57% | 14,000 | 231億9021万 | -0.87% | 14.07 | 2.83 |
| 01/16 | 1,480 | 1,480 | 1,463 | 1,463 | -0.07% | 6,300 | 228億3128万 | -2.34% | 13.85 | 2.78 |
| 01/13 | 1,471 | 1,473 | 1,460 | 1,464 | -0.48% | 12,600 | 228億4689万 | -2.33% | 13.86 | 2.78 |
| 01/12 | 1,480 | 1,480 | 1,462 | 1,471 | -0.61% | 4,600 | 229億5613万 | -1.93% | 13.93 | 2.8 |
| 01/11 | 1,460 | 1,480 | 1,460 | 1,480 | +1.37% | 8,000 | 230億9658万 | -1.46% | 14.01 | 2.82 |
| 01/10 | 1,476 | 1,476 | 1,459 | 1,460 | -1.08% | 9,500 | 227億8446万 | -2.86% | 13.82 | 2.78 |
| 01/06 | 1,473 | 1,477 | 1,465 | 1,476 | +0.07% | 4,800 | 230億3416万 | -1.99% | 13.97 | 2.81 |
| 01/05 | 1,466 | 1,488 | 1,466 | 1,475 | -0.14% | 8,600 | 230億1855万 | -2.19% | 13.96 | 2.81 |
| 01/04 | 1,494 | 1,498 | 1,477 | 1,477 | -1.66% | 10,400 | 230億4976万 | -2.25% | 13.98 | 2.81 |
| 2022 |
| 12/30 | 1,513 | 1,513 | 1,499 | 1,502 | -0.86% | 4,800 | 234億3991万 | -0.79% | 14.22 | 2.86 |
| 12/29 | 1,509 | 1,515 | 1,470 | 1,515 | +0.4% | 19,400 | 236億4278万 | -0.07% | 14.34 | 2.88 |
| 12/28 | 1,481 | 1,509 | 1,480 | 1,509 | +1% | 7,000 | 235億4915万 | -0.59% | 14.29 | 2.87 |
| 12/27 | 1,487 | 1,496 | 1,487 | 1,494 | +0.47% | 2,300 | 233億1506万 | -1.65% | 14.14 | 2.84 |
| 12/26 | 1,537 | 1,537 | 1,487 | 1,487 | -1% | 6,000 | 232億582万 | -2.17% | 14.08 | 2.83 |
| 12/23 | 1,484 | 1,506 | 1,480 | 1,502 | +1.21% | 8,600 | 234億3991万 | -1.25% | 14.22 | 2.86 |
| 12/22 | 1,487 | 1,497 | 1,471 | 1,484 | +1.16% | 8,700 | 231億5900万 | -2.5% | 14.05 | 2.82 |
| 12/21 | 1,485 | 1,501 | 1,467 | 1,467 | -1.01% | 12,600 | 228億9370万 | -3.74% | 13.89 | 2.79 |
| 12/20 | 1,530 | 1,531 | 1,472 | 1,482 | -3.14% | 17,000 | 231億2779万 | -2.95% | 14.03 | 2.82 |
| 12/19 | 1,517 | 1,549 | 1,517 | 1,530 | -0.46% | 6,900 | 238億7687万 | 0% | 14.49 | 2.91 |
| 12/16 | 1,562 | 1,568 | 1,537 | 1,537 | -2.29% | 9,800 | 239億8611万 | +0.39% | 14.55 | 2.92 |
| 12/15 | 1,523 | 1,573 | 1,523 | 1,573 | +1.88% | 10,100 | 245億4792万 | +2.68% | 14.89 | 2.99 |
| 12/14 | 1,523 | 1,549 | 1,510 | 1,544 | +0.85% | 7,600 | 240億9535万 | +0.85% | 14.62 | 2.94 |
| 12/13 | 1,532 | 1,548 | 1,518 | 1,531 | +1.39% | 7,600 | 238億9247万 | -0.07% | 14.49 | 2.91 |
| 12/12 | 1,548 | 1,548 | 1,508 | 1,510 | -2.45% | 8,600 | 235億6475万 | -1.44% | 14.3 | 2.87 |
| 12/09 | 1,486 | 1,570 | 1,486 | 1,548 | +5.09% | 21,500 | 241億5777万 | +0.98% | 14.66 | 2.94 |
| 12/08 | 1,482 | 1,491 | 1,472 | 1,473 | -0.61% | 12,400 | 229億8734万 | -3.79% | 13.95 | 2.8 |
| 12/07 | 1,480 | 1,496 | 1,476 | 1,482 | -0.07% | 5,500 | 231億2779万 | -3.33% | 14.03 | 2.82 |
| 12/06 | 1,506 | 1,515 | 1,481 | 1,483 | -2.37% | 9,200 | 231億4340万 | -3.32% | 14.04 | 2.82 |
| 12/05 | 1,550 | 1,550 | 1,495 | 1,519 | +0.33% | 14,900 | 237億521万 | -1.17% | 14.38 | 2.89 |
| 12/02 | 1,528 | 1,528 | 1,510 | 1,514 | -1.82% | 9,500 | 236億2718万 | -1.62% | 14.33 | 2.88 |
| 12/01 | 1,528 | 1,553 | 1,528 | 1,542 | +0.98% | 7,600 | 240億6414万 | +0.13% | 14.6 | 2.93 |
| 11/30 | 1,555 | 1,555 | 1,527 | 1,527 | -0.59% | 8,000 | 238億3005万 | -0.84% | 14.46 | 2.9 |
| 11/29 | 1,532 | 1,557 | 1,517 | 1,536 | -1.09% | 12,300 | 239億7050万 | -0.32% | 14.54 | 2.92 |
| 11/28 | 1,554 | 1,558 | 1,539 | 1,553 | -0.06% | 6,900 | 242億3580万 | +0.71% | 14.7 | 2.95 |
| 11/25 | 1,586 | 1,586 | 1,547 | 1,554 | -1.08% | 8,300 | 242億5141万 | +0.78% | 14.71 | 2.96 |
| 11/24 | 1,539 | 1,574 | 1,532 | 1,571 | +2.68% | 11,800 | 245億1671万 | +1.88% | 14.87 | 2.99 |
| 11/22 | 1,522 | 1,530 | 1,515 | 1,530 | +0.59% | 12,200 | 238億7687万 | -0.78% | 14.49 | 2.91 |
| 11/21 | 1,520 | 1,522 | 1,501 | 1,521 | +0.07% | 9,300 | 237億3642万 | -1.36% | 14.4 | 2.89 |
| 11/18 | 1,530 | 1,531 | 1,512 | 1,520 | 0% | 9,400 | 237億2081万 | -1.49% | 14.39 | 2.89 |
| 11/17 | 1,537 | 1,537 | 1,503 | 1,520 | -1.11% | 7,100 | 237億2081万 | -1.55% | 14.39 | 2.89 |
| 11/16 | 1,559 | 1,559 | 1,537 | 1,537 | -0.65% | 4,400 | 239億8611万 | -0.52% | 14.55 | 2.92 |
| 11/15 | 1,546 | 1,560 | 1,540 | 1,547 | -0.13% | 6,300 | 241億4217万 | +0.06% | 14.65 | 2.94 |
| 11/14 | 1,558 | 1,564 | 1,544 | 1,549 | -0.71% | 7,100 | 241億7338万 | +0.32% | 14.67 | 2.95 |
| 11/11 | 1,571 | 1,571 | 1,546 | 1,560 | +0.84% | 9,100 | 243億4504万 | +1.17% | 14.77 | 2.97 |
| 11/10 | 1,574 | 1,577 | 1,541 | 1,547 | -1.4% | 8,500 | 241億4217万 | +0.52% | 14.65 | 2.94 |
| 11/09 | 1,565 | 1,588 | 1,558 | 1,569 | +0.9% | 12,400 | 244億8550万 | +2.15% | 14.85 | 2.98 |
| 11/08 | 1,533 | 1,577 | 1,533 | 1,555 | +1.44% | 20,600 | 242億6701万 | +1.57% | 14.72 | 2.96 |
| 11/07 | 1,525 | 1,536 | 1,525 | 1,533 | +0.46% | 9,200 | 239億2369万 | +0.46% | 14.51 | 2.92 |
| 11/04 | 1,510 | 1,536 | 1,510 | 1,526 | +0.59% | 18,100 | 238億1445万 | +0.2% | 14.45 | 2.9 |
