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 | 1,979 | 1,990 | 1,969 | 1,970 | +0.25% | 17,100 | 215億7855万 | -1.05% | 8.6 | 0.98 |
| 03/30 | 1,937 | 1,972 | 1,930 | 1,965 | +1.45% | 33,000 | 215億2378万 | -1.31% | 8.58 | 0.98 |
| 03/29 | 1,930 | 1,943 | 1,927 | 1,937 | -0.21% | 7,400 | 212億1708万 | -2.76% | 8.45 | 0.97 |
| 03/28 | 1,945 | 1,949 | 1,920 | 1,941 | -0.1% | 8,800 | 212億6090万 | -2.61% | 8.47 | 0.97 |
| 03/27 | 1,941 | 1,943 | 1,915 | 1,943 | +0.41% | 13,600 | 212億8280万 | -2.56% | 8.48 | 0.97 |
| 03/24 | 1,931 | 1,955 | 1,931 | 1,935 | -0.15% | 6,900 | 211億9518万 | -3.01% | 8.44 | 0.97 |
| 03/23 | 1,931 | 1,947 | 1,911 | 1,938 | -0.46% | 5,700 | 212億2804万 | -2.95% | 8.46 | 0.97 |
| 03/22 | 1,915 | 1,947 | 1,907 | 1,947 | +2.8% | 17,700 | 213億2662万 | -2.65% | 8.5 | 0.97 |
| 03/20 | 1,960 | 1,960 | 1,888 | 1,894 | -3.37% | 30,200 | 207億4608万 | -5.3% | 8.27 | 0.95 |
| 03/17 | 1,943 | 1,970 | 1,940 | 1,960 | +1.98% | 20,000 | 214億6902万 | -2.15% | 8.55 | 0.98 |
| 03/16 | 1,910 | 1,949 | 1,901 | 1,922 | -0.62% | 20,500 | 210億5278万 | -3.95% | 8.39 | 0.96 |
| 03/15 | 1,951 | 1,964 | 1,930 | 1,934 | -0.77% | 19,500 | 211億8422万 | -3.3% | 8.44 | 0.97 |
| 03/14 | 1,990 | 1,991 | 1,943 | 1,949 | -4.04% | 45,400 | 213億4853万 | -2.45% | 8.51 | 0.97 |
| 03/13 | 2,020 | 2,031 | 1,981 | 2,031 | -1.02% | 29,500 | 222億4672万 | +1.8% | 8.86 | 1.01 |
| 03/10 | 2,030 | 2,065 | 2,020 | 2,052 | -0.29% | 27,800 | 224億7675万 | +3.17% | 8.95 | 1.02 |
| 03/09 | 2,062 | 2,071 | 2,050 | 2,058 | -0.1% | 17,500 | 225億4247万 | +3.89% | 8.98 | 1.03 |
| 03/08 | 2,046 | 2,060 | 2,037 | 2,060 | -0.24% | 11,100 | 225億6437万 | +4.41% | 8.99 | 1.03 |
| 03/07 | 2,086 | 2,088 | 2,050 | 2,065 | -0.67% | 18,600 | 226億1914万 | +4.93% | 9.01 | 1.03 |
| 03/06 | 2,050 | 2,080 | 2,050 | 2,079 | +1.91% | 27,700 | 227億7249万 | +5.96% | 9.07 | 1.04 |
| 03/03 | 2,030 | 2,047 | 2,030 | 2,040 | +0.49% | 12,100 | 223億4530万 | +4.29% | 8.9 | 1.02 |
| 03/02 | 2,057 | 2,058 | 2,030 | 2,030 | -0.98% | 18,500 | 222億3577万 | +4.05% | 8.86 | 1.01 |
| 03/01 | 2,020 | 2,050 | 2,007 | 2,050 | +0.84% | 19,900 | 224億5484万 | +5.29% | 8.95 | 1.02 |
| 02/28 | 2,080 | 2,085 | 2,030 | 2,033 | -1.31% | 25,700 | 222億6863万 | +4.69% | 8.87 | 1.02 |
| 02/27 | 2,000 | 2,063 | 1,999 | 2,060 | +3.94% | 50,100 | 225億6437万 | +6.24% | 8.99 | 1.03 |
| 02/24 | 1,970 | 2,001 | 1,970 | 1,982 | +0.61% | 20,000 | 217億999万 | +2.53% | 8.65 | 0.99 |
| 02/22 | 1,971 | 1,983 | 1,960 | 1,970 | -0.96% | 13,100 | 215億7855万 | +2.13% | 8.6 | 0.98 |
| 02/21 | 1,980 | 2,001 | 1,967 | 1,989 | +1.12% | 25,200 | 217億8667万 | +3.27% | 8.68 | 0.99 |
| 02/20 | 1,962 | 1,984 | 1,956 | 1,967 | +0.25% | 16,500 | 215億4569万 | +2.34% | 8.58 | 0.98 |
| 02/17 | 1,970 | 1,976 | 1,961 | 1,962 | -0.56% | 11,300 | 214億9092万 | +2.35% | 8.56 | 0.98 |
| 02/16 | 1,980 | 1,992 | 1,966 | 1,973 | -0.5% | 27,900 | 216億1141万 | +3.08% | 8.61 | 0.99 |
| 02/15 | 1,998 | 2,005 | 1,977 | 1,983 | -0.75% | 17,400 | 217億2095万 | +3.77% | 8.65 | 0.99 |
| 02/14 | 1,974 | 2,008 | 1,955 | 1,998 | +2.3% | 32,200 | 218億8525万 | +4.72% | 8.72 | 1 |
| 02/13 | 1,961 | 1,961 | 1,930 | 1,953 | -1.01% | 20,000 | 213億9234万 | +2.57% | 8.52 | 0.98 |
| 02/10 | 1,970 | 2,004 | 1,945 | 1,973 | +2.92% | 70,200 | 216億1141万 | +3.79% | 8.61 | 0.99 |
| 02/09 | 1,909 | 1,917 | 1,891 | 1,917 | +0.89% | 15,700 | 209億9801万 | +1.11% | 8.37 | 0.96 |
| 02/08 | 1,888 | 1,907 | 1,877 | 1,900 | +0.69% | 19,100 | 208億1180万 | +0.42% | 8.29 | 0.95 |
| 02/07 | 1,862 | 1,907 | 1,862 | 1,887 | +1.56% | 20,000 | 206億6940万 | -0.21% | 8.23 | 0.94 |
| 02/06 | 1,882 | 1,895 | 1,856 | 1,858 | -1.17% | 21,500 | 203億5175万 | -1.69% | 8.11 | 0.93 |
| 02/03 | 1,852 | 1,880 | 1,852 | 1,880 | +1.35% | 16,500 | 205億9273万 | -0.37% | 8.2 | 0.94 |
| 02/02 | 1,850 | 1,883 | 1,850 | 1,855 | -0.64% | 60,900 | 203億1889万 | -1.59% | 8.1 | 0.93 |
| 02/01 | 1,900 | 1,911 | 1,862 | 1,867 | -3.36% | 60,800 | 204億5033万 | -0.9% | 8.15 | 0.93 |
| 01/31 | 1,912 | 1,948 | 1,912 | 1,932 | +1.1% | 27,500 | 211億6232万 | +2.6% | 8.43 | 0.96 |
| 01/30 | 1,928 | 1,928 | 1,910 | 1,911 | -0.88% | 10,800 | 209億3229万 | +1.65% | 8.34 | 0.95 |
| 01/27 | 1,925 | 1,928 | 1,908 | 1,928 | +0.05% | 24,100 | 211億1850万 | +2.61% | 8.41 | 0.96 |
| 01/26 | 1,928 | 1,934 | 1,906 | 1,927 | -0.05% | 22,500 | 211億755万 | +2.66% | 8.41 | 0.96 |
| 01/25 | 1,932 | 1,936 | 1,917 | 1,928 | +0.36% | 26,700 | 211億1850万 | +2.66% | 8.41 | 0.96 |
| 01/24 | 1,950 | 1,958 | 1,920 | 1,921 | -1.23% | 24,400 | 210億4183万 | +2.18% | 8.38 | 0.96 |
| 01/23 | 1,920 | 1,955 | 1,912 | 1,945 | +1.78% | 32,100 | 213億471万 | +3.13% | 8.49 | 0.97 |
| 01/20 | 1,895 | 1,911 | 1,877 | 1,911 | +0.84% | 16,000 | 209億3229万 | +1.11% | 8.34 | 0.95 |
| 01/19 | 1,892 | 1,900 | 1,880 | 1,895 | -0.11% | 8,600 | 207億5703万 | -0.05% | 8.27 | 0.95 |
| 01/18 | 1,878 | 1,917 | 1,874 | 1,897 | +1.39% | 13,400 | 207億7894万 | -0.21% | 8.28 | 0.95 |
| 01/17 | 1,865 | 1,900 | 1,859 | 1,871 | +0.81% | 17,500 | 204億9415万 | -1.84% | 8.16 | 0.93 |
| 01/16 | 1,861 | 1,873 | 1,852 | 1,856 | -1.54% | 16,000 | 203億2984万 | -2.98% | 8.1 | 0.93 |
| 01/13 | 1,882 | 1,906 | 1,850 | 1,885 | -0.74% | 38,100 | 206億4750万 | -1.82% | 8.23 | 0.94 |
| 01/12 | 1,918 | 1,920 | 1,890 | 1,899 | -0.21% | 19,400 | 208億85万 | -1.45% | 8.29 | 0.95 |
| 01/11 | 1,920 | 1,924 | 1,902 | 1,903 | -0.37% | 17,900 | 208億4466万 | -1.55% | 8.3 | 0.95 |
| 01/10 | 1,887 | 1,910 | 1,887 | 1,910 | +2.41% | 20,800 | 209億2134万 | -1.5% | 8.34 | 0.95 |
| 01/06 | 1,843 | 1,867 | 1,828 | 1,865 | +1.08% | 21,200 | 204億2843万 | -4.16% | 8.14 | 0.93 |
| 01/05 | 1,832 | 1,870 | 1,832 | 1,845 | +0.49% | 18,500 | 202億935万 | -5.63% | 8.05 | 0.92 |
| 01/04 | 1,869 | 1,869 | 1,832 | 1,836 | -1.77% | 20,800 | 201億1077万 | -6.61% | 8.01 | 0.92 |
| 2022 |
| 12/30 | 1,880 | 1,892 | 1,861 | 1,869 | +1.19% | 35,100 | 204億7224万 | -5.51% | 8.16 | 0.93 |
| 12/29 | 1,800 | 1,855 | 1,799 | 1,847 | +2.67% | 50,400 | 202億3126万 | -7.23% | 8.06 | 0.92 |
| 12/28 | 1,805 | 1,805 | 1,770 | 1,799 | -1.48% | 115,000 | 197億549万 | -10.27% | 7.85 | 0.9 |
| 12/27 | 1,831 | 1,856 | 1,817 | 1,826 | -0.11% | 56,100 | 200億124万 | -9.51% | 7.97 | 0.91 |
| 12/26 | 1,832 | 1,860 | 1,826 | 1,828 | -1.19% | 42,100 | 200億2314万 | -9.95% | 7.98 | 0.91 |
| 12/23 | 1,831 | 1,875 | 1,825 | 1,850 | -0.16% | 47,800 | 202億6412万 | -9.4% | 8.07 | 0.92 |
| 12/22 | 1,891 | 1,900 | 1,839 | 1,853 | -0.96% | 61,600 | 202億9698万 | -9.74% | 8.09 | 0.93 |
| 12/21 | 1,893 | 1,922 | 1,855 | 1,871 | -1.16% | 58,900 | 204億9415万 | -9.31% | 8.16 | 0.93 |
| 12/20 | 1,948 | 1,950 | 1,850 | 1,893 | -2.92% | 92,300 | 207億3513万 | -8.59% | 8.26 | 0.95 |
| 12/19 | 1,985 | 1,997 | 1,948 | 1,950 | -1.81% | 54,700 | 213億5948万 | -6.11% | 8.51 | 0.97 |
| 12/16 | 2,048 | 2,048 | 1,973 | 1,986 | -3.4% | 64,800 | 217億5381万 | -4.57% | 8.67 | 0.99 |
| 12/15 | 2,048 | 2,060 | 2,038 | 2,056 | -0.1% | 14,900 | 225億2056万 | -1.2% | 8.97 | 1.03 |
| 12/14 | 2,055 | 2,078 | 2,055 | 2,058 | +0.64% | 18,700 | 225億4247万 | -1.01% | 8.98 | 1.03 |
| 12/13 | 2,035 | 2,053 | 2,022 | 2,045 | +1.29% | 22,000 | 224億7万 | -1.45% | 8.92 | 1.02 |
| 12/12 | 2,029 | 2,085 | 2,017 | 2,019 | -0.49% | 23,200 | 221億1528万 | -2.56% | 8.81 | 1.01 |
| 12/09 | 2,026 | 2,050 | 2,016 | 2,029 | -0.34% | 22,100 | 222億2481万 | -2.03% | 8.85 | 1.01 |
| 12/08 | 2,030 | 2,044 | 2,006 | 2,036 | -0.2% | 28,600 | 223億149万 | -1.59% | 8.88 | 1.02 |
| 12/07 | 2,054 | 2,078 | 2,037 | 2,040 | -0.58% | 32,500 | 223億4530万 | -1.35% | 8.9 | 1.02 |
| 12/06 | 2,042 | 2,067 | 2,042 | 2,052 | -0.19% | 19,100 | 224億7675万 | -0.87% | 8.95 | 1.02 |
| 12/05 | 2,052 | 2,075 | 2,052 | 2,056 | +0.19% | 14,400 | 225億2056万 | -0.63% | 8.97 | 1.03 |
| 12/02 | 2,095 | 2,095 | 2,045 | 2,052 | -2.05% | 31,100 | 224億7675万 | -0.73% | 8.95 | 1.02 |
| 12/01 | 2,109 | 2,118 | 2,085 | 2,095 | +0.38% | 22,100 | 229億4775万 | +1.4% | 9.14 | 1.05 |
| 11/30 | 2,101 | 2,101 | 2,073 | 2,087 | -1% | 25,100 | 228億6012万 | +1.11% | 9.11 | 1.04 |
| 11/29 | 2,150 | 2,150 | 2,108 | 2,108 | -2% | 19,600 | 230億9015万 | +2.28% | 9.2 | 1.05 |
| 11/28 | 2,189 | 2,189 | 2,146 | 2,151 | -1.24% | 16,600 | 235億6115万 | +4.57% | 9.39 | 1.07 |
| 11/25 | 2,217 | 2,217 | 2,174 | 2,178 | -1.09% | 21,900 | 238億5690万 | +6.19% | 9.5 | 1.09 |
| 11/24 | 2,129 | 2,230 | 2,129 | 2,202 | +3.72% | 85,600 | 241億1978万 | +7.68% | 9.61 | 1.1 |
| 11/22 | 2,147 | 2,147 | 2,103 | 2,123 | +0.09% | 31,100 | 232億5445万 | +4.17% | 9.26 | 1.06 |
| 11/21 | 2,119 | 2,135 | 2,090 | 2,121 | -0.38% | 35,100 | 232億3254万 | +4.28% | 9.26 | 1.06 |
| 11/18 | 2,139 | 2,163 | 2,122 | 2,129 | -0.47% | 31,200 | 233億2017万 | +4.88% | 9.29 | 1.06 |
| 11/17 | 2,099 | 2,139 | 2,070 | 2,139 | +2.25% | 36,000 | 234億2971万 | +5.68% | 9.33 | 1.07 |
| 11/16 | 2,061 | 2,113 | 2,057 | 2,092 | +0.34% | 41,800 | 229億1489万 | +3.62% | 9.13 | 1.04 |
| 11/15 | 2,028 | 2,098 | 2,015 | 2,085 | +2.76% | 60,600 | 228億3821万 | +3.32% | 9.1 | 1.04 |
| 11/14 | 2,043 | 2,049 | 2,025 | 2,029 | -0.98% | 24,400 | 222億2481万 | +0.55% | 8.85 | 1.01 |
| 11/11 | 2,029 | 2,059 | 2,018 | 2,049 | +2.4% | 55,700 | 224億4388万 | +1.29% | 8.94 | 1.02 |
| 11/10 | 1,971 | 2,015 | 1,971 | 2,001 | +0.4% | 18,700 | 219億1811万 | -1.14% | 8.73 | 1 |
| 11/09 | 1,986 | 2,012 | 1,973 | 1,993 | +1.17% | 30,300 | 218億3048万 | -1.73% | 8.7 | 1 |
| 11/08 | 1,973 | 1,976 | 1,955 | 1,970 | +0.41% | 16,900 | 215億7855万 | -3% | 8.6 | 0.98 |
| 11/07 | 1,998 | 1,998 | 1,962 | 1,962 | -1.31% | 29,500 | 214億9092万 | -3.49% | 8.56 | 0.98 |
| 11/04 | 1,975 | 1,995 | 1,950 | 1,988 | -0.15% | 43,700 | 217億7572万 | -2.36% | 8.68 | 0.99 |
