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 | 1,040 | 1,048 | 1,034 | 1,034 | -0.19% | 285,300 | 1747億5936万 | -0.58% | - | 0.73 |
03/30 | 1,032 | 1,037 | 1,025 | 1,036 | -1.24% | 283,400 | 1750億9739万 | -0.48% | - | 0.73 |
03/29 | 1,020 | 1,050 | 1,020 | 1,049 | +3.25% | 414,700 | 1772億9455万 | +0.67% | - | 0.74 |
03/28 | 1,026 | 1,026 | 1,014 | 1,016 | -0.78% | 283,300 | 1717億1713万 | -2.59% | - | 0.72 |
03/27 | 1,021 | 1,030 | 1,020 | 1,024 | -0.1% | 312,300 | 1730億6923万 | -1.92% | - | 0.72 |
03/24 | 1,011 | 1,025 | 1,005 | 1,025 | +0.99% | 321,400 | 1732億3824万 | -1.82% | - | 0.72 |
03/23 | 998 | 1,017 | 997 | 1,015 | +0.89% | 289,500 | 1715億4811万 | -2.78% | - | 0.72 |
03/22 | 1,010 | 1,011 | 995 | 1,006 | +1.11% | 657,200 | 1700億2700万 | -3.73% | - | 0.71 |
03/20 | 1,006 | 1,012 | 993 | 995 | -1.78% | 583,400 | 1681億6786万 | -4.78% | - | 0.7 |
03/17 | 1,014 | 1,020 | 1,003 | 1,013 | +0.4% | 489,100 | 1712億1009万 | -3.15% | - | 0.72 |
03/16 | 1,003 | 1,012 | 999 | 1,009 | -1.18% | 446,800 | 1705億3404万 | -3.44% | - | 0.71 |
03/15 | 1,030 | 1,030 | 1,007 | 1,021 | +0.69% | 366,700 | 1725億6219万 | -2.3% | - | 0.72 |
03/14 | 1,042 | 1,046 | 1,012 | 1,014 | -3.8% | 754,600 | 1713億7910万 | -2.87% | - | 0.72 |
03/13 | 1,057 | 1,072 | 1,045 | 1,054 | -1.4% | 463,200 | 1781億3962万 | +1.05% | - | 0.75 |
03/10 | 1,068 | 1,085 | 1,064 | 1,069 | -1.02% | 665,200 | 1806億7481万 | +2.79% | - | 0.76 |
03/09 | 1,053 | 1,081 | 1,053 | 1,080 | +3.35% | 347,400 | 1825億3396万 | +4.05% | - | 0.76 |
03/08 | 1,046 | 1,061 | 1,042 | 1,045 | -0.85% | 400,700 | 1766億1850万 | +1.06% | - | 0.74 |
03/07 | 1,060 | 1,063 | 1,052 | 1,054 | -0.75% | 288,900 | 1781億3962万 | +2.13% | - | 0.75 |
03/06 | 1,070 | 1,070 | 1,052 | 1,062 | -0.28% | 398,300 | 1794億9172万 | +3.11% | - | 0.75 |
03/03 | 1,075 | 1,078 | 1,062 | 1,065 | 0% | 349,400 | 1799億9876万 | +3.6% | - | 0.75 |
03/02 | 1,072 | 1,076 | 1,062 | 1,065 | -0.47% | 336,400 | 1799億9876万 | +3.9% | - | 0.75 |
03/01 | 1,080 | 1,083 | 1,065 | 1,070 | -1.02% | 454,900 | 1808億4383万 | +4.7% | - | 0.76 |
02/28 | 1,059 | 1,089 | 1,058 | 1,081 | +1.98% | 587,900 | 1827億297万 | +6.08% | - | 0.76 |
02/27 | 1,051 | 1,060 | 1,042 | 1,060 | +0.95% | 278,800 | 1791億5370万 | +4.43% | - | 0.75 |
02/24 | 1,045 | 1,054 | 1,035 | 1,050 | +0.77% | 380,800 | 1774億6357万 | +3.86% | - | 0.74 |
02/22 | 1,058 | 1,059 | 1,034 | 1,042 | -2.8% | 759,100 | 1761億1146万 | +3.37% | - | 0.74 |
02/21 | 1,071 | 1,081 | 1,061 | 1,072 | -0.46% | 633,800 | 1811億8185万 | +6.67% | - | 0.76 |
02/20 | 1,037 | 1,078 | 1,037 | 1,077 | +4.66% | 733,000 | 1820億2692万 | +7.59% | - | 0.76 |
02/17 | 1,015 | 1,030 | 1,015 | 1,029 | +0.78% | 299,400 | 1739億1430万 | +3.31% | - | 0.73 |
02/16 | 1,032 | 1,039 | 1,020 | 1,021 | -0.97% | 337,900 | 1725億6219万 | +2.72% | - | 0.72 |
02/15 | 1,036 | 1,038 | 1,017 | 1,031 | -0.39% | 273,900 | 1742億5232万 | +3.93% | - | 0.73 |
02/14 | 1,020 | 1,037 | 1,020 | 1,035 | +2.17% | 314,100 | 1749億2837万 | +4.55% | - | 0.73 |
02/13 | 1,013 | 1,033 | 999 | 1,013 | +0.1% | 537,000 | 1712億1009万 | +2.53% | - | 0.72 |
02/10 | 994 | 1,019 | 987 | 1,012 | +1.4% | 733,200 | 1710億4108万 | +2.53% | - | 0.72 |
02/09 | 997 | 1,001 | 990 | 998 | 0% | 240,600 | 1686億7490万 | +1.11% | - | 0.71 |
02/08 | 994 | 1,007 | 993 | 998 | +0.6% | 369,900 | 1686億7490万 | +1.11% | - | 0.71 |
02/07 | 997 | 1,000 | 991 | 992 | -0.7% | 315,800 | 1676億6082万 | +0.4% | - | 0.7 |
02/06 | 996 | 1,003 | 992 | 999 | +0.81% | 278,700 | 1688億4391万 | +1.01% | - | 0.71 |
02/03 | 1,003 | 1,005 | 989 | 991 | -0.8% | 406,100 | 1674億9180万 | +0.1% | - | 0.7 |
02/02 | 997 | 1,003 | 995 | 999 | +0.5% | 263,800 | 1688億4391万 | +0.71% | - | 0.71 |
02/01 | 1,006 | 1,008 | 993 | 994 | -0.6% | 360,900 | 1679億9884万 | +0.2% | - | 0.7 |
01/31 | 1,004 | 1,004 | 997 | 1,000 | 0% | 337,600 | 1690億1292万 | +0.7% | - | 0.71 |
01/30 | 999 | 1,001 | 995 | 1,000 | 0% | 280,700 | 1690億1292万 | +0.5% | - | 0.71 |
01/27 | 1,004 | 1,004 | 990 | 1,000 | +0.1% | 346,200 | 1690億1292万 | +0.3% | - | 0.71 |
01/26 | 989 | 1,001 | 984 | 999 | +1.42% | 384,800 | 1688億4391万 | 0% | - | 0.71 |
01/25 | 987 | 991 | 982 | 985 | -0.51% | 344,100 | 1664億7773万 | -1.6% | - | 0.7 |
01/24 | 984 | 992 | 977 | 990 | +0.41% | 644,000 | 1673億2279万 | -1.39% | - | 0.7 |
01/23 | 979 | 993 | 974 | 986 | +2.28% | 687,700 | 1666億4674万 | -2.09% | - | 0.7 |
01/20 | 957 | 966 | 952 | 964 | 0% | 628,700 | 1629億2846万 | -4.46% | - | 0.68 |
01/19 | 971 | 975 | 958 | 964 | -1.13% | 419,200 | 1629億2846万 | -4.74% | - | 0.68 |
01/18 | 963 | 975 | 952 | 975 | +1.14% | 511,400 | 1647億8760万 | -3.94% | - | 0.69 |
01/17 | 967 | 969 | 961 | 964 | -0.72% | 343,400 | 1629億2846万 | -5.3% | - | 0.68 |
01/16 | 958 | 982 | 957 | 971 | +0.73% | 305,700 | 1641億1155万 | -4.8% | - | 0.69 |
01/13 | 973 | 983 | 964 | 964 | -1.63% | 494,500 | 1629億2846万 | -5.68% | - | 0.68 |
01/12 | 977 | 985 | 962 | 980 | +0.62% | 347,500 | 1656億3266万 | -4.39% | - | 0.69 |
01/11 | 990 | 990 | 974 | 974 | -1.32% | 519,600 | 1646億1858万 | -5.16% | - | 0.69 |
01/10 | 1,001 | 1,002 | 986 | 987 | -1.1% | 494,000 | 1668億1575万 | -4.27% | - | 0.7 |
01/06 | 992 | 1,003 | 989 | 998 | -0.2% | 294,300 | 1686億7490万 | -3.39% | - | 0.71 |
01/05 | 1,000 | 1,014 | 991 | 1,000 | -0.89% | 459,900 | 1690億1292万 | -3.47% | - | 0.71 |
01/04 | 1,020 | 1,027 | 1,003 | 1,009 | -0.3% | 432,900 | 1705億3404万 | -2.89% | - | 0.71 |
2022 |
12/30 | 1,030 | 1,031 | 1,011 | 1,012 | -1.27% | 267,900 | 1710億4108万 | -2.97% | - | 0.71 |
12/29 | 1,020 | 1,025 | 1,004 | 1,025 | -0.29% | 266,200 | 1732億3824万 | -2.01% | - | 0.72 |
12/28 | 1,020 | 1,032 | 1,017 | 1,028 | +0.49% | 324,700 | 1737億4528万 | -2.1% | - | 0.73 |
12/27 | 1,016 | 1,023 | 1,014 | 1,023 | +1.39% | 432,300 | 1729億22万 | -2.85% | - | 0.72 |
12/26 | 1,026 | 1,028 | 1,007 | 1,009 | -1.94% | 620,500 | 1705億3404万 | -4.36% | - | 0.71 |
12/23 | 1,043 | 1,043 | 1,027 | 1,029 | -1.15% | 354,400 | 1739億1430万 | -2.83% | - | 0.73 |
12/22 | 1,050 | 1,050 | 1,035 | 1,041 | -1.23% | 307,600 | 1759億4245万 | -1.98% | - | 0.74 |
12/21 | 1,047 | 1,077 | 1,043 | 1,054 | +1.15% | 689,900 | 1781億3962万 | -0.94% | - | 0.74 |
12/20 | 1,053 | 1,055 | 1,024 | 1,042 | -0.57% | 561,400 | 1761億1146万 | -2.25% | - | 0.74 |
12/19 | 1,041 | 1,057 | 1,041 | 1,048 | -0.57% | 362,400 | 1771億2554万 | -1.87% | - | 0.74 |
12/16 | 1,070 | 1,070 | 1,048 | 1,054 | -2.14% | 415,400 | 1781億3962万 | -1.5% | - | 0.74 |
12/15 | 1,049 | 1,085 | 1,049 | 1,077 | +3.06% | 731,600 | 1820億2692万 | +0.47% | - | 0.76 |
12/14 | 1,039 | 1,045 | 1,032 | 1,045 | +0.77% | 256,800 | 1766億1850万 | -2.61% | - | 0.74 |
12/13 | 1,025 | 1,038 | 1,025 | 1,037 | +0.48% | 360,200 | 1752億6640万 | -3.53% | - | 0.73 |
12/12 | 1,038 | 1,044 | 1,031 | 1,032 | -0.58% | 219,500 | 1744億2133万 | -4.18% | - | 0.73 |
12/09 | 1,021 | 1,043 | 1,021 | 1,038 | +1.37% | 311,000 | 1754億3541万 | -3.89% | - | 0.73 |
12/08 | 1,024 | 1,024 | 1,008 | 1,024 | -0.29% | 345,100 | 1730億6923万 | -5.36% | - | 0.72 |
12/07 | 1,022 | 1,032 | 1,022 | 1,027 | -0.29% | 256,500 | 1735億7627万 | -5.35% | - | 0.73 |
12/06 | 1,037 | 1,039 | 1,023 | 1,030 | -1.15% | 402,900 | 1740億8331万 | -5.33% | - | 0.73 |
12/05 | 1,061 | 1,063 | 1,038 | 1,042 | -0.95% | 335,600 | 1761億1146万 | -4.4% | - | 0.74 |
12/02 | 1,058 | 1,058 | 1,038 | 1,052 | -0.75% | 459,100 | 1778億159万 | -3.66% | - | 0.74 |
12/01 | 1,071 | 1,083 | 1,060 | 1,060 | -0.38% | 503,600 | 1791億5370万 | -3.2% | - | 0.75 |
11/30 | 1,071 | 1,075 | 1,061 | 1,064 | -1.3% | 682,500 | 1798億2975万 | -3.01% | - | 0.75 |
11/29 | 1,085 | 1,085 | 1,074 | 1,078 | -1.64% | 769,600 | 1821億9593万 | -2% | - | 0.76 |
11/28 | 1,105 | 1,108 | 1,089 | 1,096 | -0.9% | 418,100 | 1852億3816万 | -0.63% | - | 0.77 |
11/25 | 1,100 | 1,110 | 1,100 | 1,106 | +0.36% | 312,900 | 1869億2829万 | +0.09% | - | 0.78 |
11/24 | 1,102 | 1,109 | 1,096 | 1,102 | -0.09% | 380,200 | 1862億5224万 | -0.45% | - | 0.78 |
11/22 | 1,096 | 1,107 | 1,092 | 1,103 | +1.01% | 244,500 | 1864億2125万 | -0.63% | - | 0.78 |
11/21 | 1,103 | 1,105 | 1,088 | 1,092 | -0.91% | 247,300 | 1845億6211万 | -1.71% | - | 0.77 |
11/18 | 1,101 | 1,111 | 1,097 | 1,102 | +0.18% | 296,400 | 1862億5224万 | -1.08% | - | 0.78 |
11/17 | 1,087 | 1,101 | 1,086 | 1,100 | +1.2% | 333,100 | 1859億1421万 | -1.43% | - | 0.78 |
11/16 | 1,110 | 1,110 | 1,087 | 1,087 | -2.07% | 412,100 | 1837億1705万 | -2.77% | - | 0.77 |
11/15 | 1,096 | 1,115 | 1,093 | 1,110 | +1.83% | 379,000 | 1876億434万 | -0.98% | - | 0.78 |
11/14 | 1,115 | 1,125 | 1,090 | 1,090 | -1.98% | 750,400 | 1842億2408万 | -3.02% | - | 0.77 |
11/11 | 1,122 | 1,141 | 1,090 | 1,112 | +1.09% | 1,220,000 | 1879億4237万 | -1.42% | - | 0.79 |
11/10 | 1,094 | 1,110 | 1,089 | 1,100 | -0.72% | 258,500 | 1859億1421万 | -2.83% | - | 0.78 |
11/09 | 1,095 | 1,113 | 1,092 | 1,108 | +1.65% | 360,600 | 1872億6632万 | -2.46% | - | 0.78 |
11/08 | 1,090 | 1,097 | 1,082 | 1,090 | 0% | 260,700 | 1842億2408万 | -4.13% | - | 0.77 |
11/07 | 1,095 | 1,101 | 1,088 | 1,090 | 0% | 217,500 | 1842億2408万 | -4.3% | - | 0.77 |
11/04 | 1,088 | 1,095 | 1,085 | 1,090 | -0.55% | 352,200 | 1842億2408万 | -4.64% | - | 0.77 |