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 | 445 | 454 | 434 | 452 | +2.26% | 317,100 | 121億5599万 | +3.43% | 19.2 | 3.41 |
| 03/30 | 446 | 452 | 438 | 442 | -0.45% | 140,500 | 118億8705万 | +0.68% | 18.78 | 3.34 |
| 03/29 | 428 | 444 | 428 | 444 | +3.02% | 156,100 | 119億4084万 | +0.68% | 18.86 | 3.35 |
| 03/28 | 446 | 446 | 431 | 431 | -3.36% | 166,800 | 115億9122万 | -2.71% | 18.31 | 3.26 |
| 03/27 | 442 | 452 | 438 | 446 | 0% | 177,700 | 119億9463万 | -0.22% | 18.95 | 3.37 |
| 03/24 | 448 | 448 | 435 | 446 | -1.76% | 197,000 | 119億9463万 | -0.89% | 18.95 | 3.37 |
| 03/23 | 431 | 454 | 425 | 454 | +3.42% | 305,200 | 122億978万 | +0.44% | 19.29 | 3.43 |
| 03/22 | 438 | 453 | 436 | 439 | +2.09% | 324,200 | 118億637万 | -3.3% | 18.65 | 3.32 |
| 03/20 | 443 | 447 | 419 | 430 | -3.37% | 523,200 | 115億6433万 | -5.49% | 18.27 | 3.25 |
| 03/17 | 425 | 450 | 425 | 445 | +4.71% | 455,300 | 119億6774万 | -2.63% | 18.9 | 3.36 |
| 03/16 | 399 | 429 | 395 | 425 | +3.66% | 970,100 | 114億2986万 | -7.21% | 18.05 | 3.21 |
| 03/15 | 427 | 429 | 409 | 410 | -2.38% | 460,200 | 110億2645万 | -11.06% | 17.42 | 3.1 |
| 03/14 | 427 | 431 | 417 | 420 | -2.55% | 374,300 | 112億9539万 | -9.29% | 17.84 | 3.17 |
| 03/13 | 430 | 437 | 422 | 431 | -2.71% | 511,800 | 115億9122万 | -7.51% | 18.31 | 3.26 |
| 03/10 | 442 | 454 | 434 | 443 | -0.89% | 548,500 | 119億1395万 | -5.34% | 18.82 | 3.35 |
| 03/09 | 443 | 448 | 431 | 447 | +1.59% | 495,000 | 120億2152万 | -4.49% | 18.99 | 3.38 |
| 03/08 | 422 | 441 | 419 | 440 | +3.77% | 533,300 | 118億3327万 | -6.18% | 18.69 | 3.32 |
| 03/07 | 419 | 427 | 411 | 424 | +0.95% | 417,400 | 114億297万 | -9.59% | 18.01 | 3.2 |
| 03/06 | 430 | 433 | 416 | 420 | -0.47% | 542,300 | 112億9539万 | -10.64% | 17.84 | 3.17 |
| 03/03 | 423 | 438 | 412 | 422 | +0.72% | 794,800 | 113億4918万 | -10.4% | 17.93 | 3.19 |
| 03/02 | 421 | 422 | 407 | 419 | -1.18% | 1,075,800 | 112億6850万 | -11.23% | 17.8 | 3.16 |
| 03/01 | 438 | 439 | 423 | 424 | -2.75% | 842,100 | 114億297万 | -10.36% | 18.01 | 3.2 |
| 02/28 | 470 | 478 | 427 | 436 | -7.23% | 1,484,700 | 117億2569万 | -8.02% | 18.52 | 3.29 |
| 02/27 | 468 | 473 | 460 | 470 | -1.05% | 246,500 | 126億4008万 | -1.05% | 19.97 | 3.55 |
| 02/24 | 484 | 486 | 466 | 475 | -2.46% | 454,700 | 127億7455万 | 0% | 20.18 | 3.59 |
| 02/22 | 488 | 489 | 477 | 487 | -0.41% | 353,600 | 130億9728万 | +2.74% | 20.69 | 3.68 |
| 02/21 | 514 | 523 | 483 | 489 | -3.93% | 984,900 | 131億5106万 | +3.6% | 20.77 | 3.69 |
| 02/20 | 521 | 523 | 500 | 509 | -1.93% | 751,700 | 136億8894万 | +8.3% | 21.62 | 3.84 |
| 02/17 | 515 | 533 | 514 | 519 | -0.57% | 541,200 | 139億5788万 | +10.9% | 22.05 | 3.92 |
| 02/16 | 509 | 523 | 505 | 522 | +3.16% | 549,100 | 140億3856万 | +12.26% | 22.17 | 3.94 |
| 02/15 | 494 | 512 | 488 | 506 | +2.64% | 613,100 | 136億826万 | +9.29% | 21.49 | 3.82 |
| 02/14 | 466 | 495 | 449 | 493 | +6.48% | 1,109,700 | 132億5864万 | +6.94% | 20.94 | 3.72 |
| 02/13 | 477 | 477 | 456 | 463 | -2.94% | 478,800 | 124億5182万 | +0.87% | 19.67 | 3.5 |
| 02/10 | 479 | 490 | 471 | 477 | -0.83% | 316,300 | 128億2834万 | +3.92% | 20.26 | 3.6 |
| 02/09 | 487 | 487 | 478 | 481 | -1.43% | 125,800 | 129億3591万 | +5.25% | 20.43 | 3.63 |
| 02/08 | 485 | 494 | 478 | 488 | +1.24% | 220,400 | 131億2417万 | +7.25% | 20.73 | 3.69 |
| 02/07 | 490 | 490 | 477 | 482 | -0.62% | 287,400 | 129億6281万 | +6.4% | 20.47 | 3.64 |
| 02/06 | 473 | 488 | 465 | 485 | +3.41% | 650,300 | 130億4349万 | +7.54% | 20.6 | 3.66 |
| 02/03 | 454 | 469 | 452 | 469 | +3.3% | 248,800 | 126億1319万 | +4.69% | 19.92 | 3.54 |
| 02/02 | 465 | 466 | 451 | 454 | -1.73% | 135,100 | 122億978万 | +1.79% | 19.29 | 3.43 |
| 02/01 | 455 | 464 | 453 | 462 | +2.21% | 121,300 | 124億2493万 | +3.82% | 19.63 | 3.49 |
| 01/31 | 443 | 456 | 442 | 452 | +2.03% | 184,200 | 121億5599万 | +2.03% | 19.2 | 3.41 |
| 01/30 | 448 | 456 | 440 | 443 | -1.34% | 207,800 | 119億1395万 | +0.23% | 18.82 | 3.35 |
| 01/27 | 440 | 450 | 438 | 449 | +1.58% | 146,300 | 120億7531万 | +1.81% | 19.07 | 3.39 |
| 01/26 | 445 | 450 | 435 | 442 | -1.56% | 227,200 | 118億8705万 | +0.45% | 18.78 | 3.34 |
| 01/25 | 453 | 454 | 443 | 449 | -0.88% | 201,900 | 120億7531万 | +1.81% | 19.07 | 3.39 |
| 01/24 | 461 | 466 | 453 | 453 | -0.66% | 126,000 | 121億8289万 | +2.72% | 19.24 | 3.42 |
| 01/23 | 465 | 469 | 451 | 456 | -1.72% | 148,300 | 122億6357万 | +3.4% | 19.37 | 3.44 |
| 01/20 | 451 | 465 | 447 | 464 | +2.88% | 173,400 | 124億7872万 | +5.45% | 19.71 | 3.5 |
| 01/19 | 450 | 452 | 443 | 451 | 0% | 78,200 | 121億2910万 | +2.73% | 19.16 | 3.41 |
| 01/18 | 442 | 451 | 437 | 451 | +2.04% | 130,200 | 121億2910万 | +2.97% | 19.16 | 3.41 |
| 01/17 | 447 | 456 | 441 | 442 | -1.12% | 136,600 | 118億8705万 | +0.91% | 18.78 | 3.34 |
| 01/16 | 451 | 458 | 446 | 447 | -1.76% | 155,300 | 120億2152万 | +1.82% | 18.99 | 3.38 |
| 01/13 | 458 | 462 | 451 | 455 | 0% | 143,700 | 122億3667万 | +3.64% | 19.33 | 3.44 |
| 01/12 | 459 | 459 | 448 | 455 | -0.44% | 176,100 | 122億3667万 | +3.64% | 19.33 | 3.44 |
| 01/11 | 465 | 466 | 457 | 457 | -0.44% | 202,000 | 122億9046万 | +4.1% | 19.41 | 3.45 |
| 01/10 | 452 | 460 | 444 | 459 | +1.55% | 286,600 | 123億4425万 | +4.79% | 19.5 | 3.47 |
| 01/06 | 435 | 452 | 435 | 452 | +3.91% | 353,200 | 121億5599万 | +2.96% | 19.2 | 3.41 |
| 01/05 | 425 | 436 | 416 | 435 | +0.93% | 172,700 | 116億9880万 | -1.14% | 18.48 | 3.29 |
| 01/04 | 427 | 440 | 427 | 431 | +0.47% | 194,700 | 115億9122万 | -2.49% | 18.31 | 3.26 |
| 2022 |
| 12/30 | 425 | 435 | 425 | 429 | +1.42% | 155,200 | 115億3744万 | -3.38% | 18.22 | 3.24 |
| 12/29 | 409 | 427 | 403 | 423 | +1.93% | 258,400 | 113億7607万 | -5.58% | 17.97 | 3.19 |
| 12/28 | 422 | 424 | 410 | 415 | -3.26% | 294,600 | 111億6092万 | -8.39% | 17.63 | 3.13 |
| 12/27 | 426 | 432 | 422 | 429 | +2.14% | 218,300 | 115億3744万 | -6.33% | 18.22 | 3.24 |
| 12/26 | 416 | 428 | 416 | 420 | +1.69% | 218,900 | 112億9539万 | -9.48% | 17.84 | 3.17 |
| 12/23 | 424 | 426 | 412 | 413 | -3.95% | 269,100 | 111億713万 | -12.13% | 17.54 | 3.12 |
| 12/22 | 426 | 433 | 423 | 430 | +0.94% | 395,900 | 115億6433万 | -9.09% | 18.27 | 3.25 |
| 12/21 | 422 | 431 | 411 | 426 | +2.16% | 349,400 | 114億5675万 | -10.13% | 18.1 | 3.22 |
| 12/20 | 454 | 454 | 410 | 417 | -8.95% | 1,042,700 | 112億1471万 | -12.21% | 17.71 | 3.15 |
| 12/19 | 447 | 459 | 441 | 458 | +1.78% | 286,700 | 123億1736万 | -3.98% | 19.46 | 3.46 |
| 12/16 | 445 | 460 | 444 | 450 | +0.22% | 376,900 | 121億221万 | -5.86% | 19.12 | 3.4 |
| 12/15 | 436 | 453 | 435 | 449 | +2.05% | 295,900 | 120億7531万 | -6.26% | 19.07 | 3.39 |
| 12/14 | 436 | 443 | 427 | 440 | +1.62% | 365,300 | 118億3327万 | -8.33% | 18.69 | 3.32 |
| 12/13 | 446 | 448 | 430 | 433 | -1.59% | 772,500 | 116億4501万 | -10.17% | 18.39 | 3.27 |
| 12/12 | 453 | 454 | 440 | 440 | -3.51% | 337,200 | 118億3327万 | -9.09% | 18.69 | 3.32 |
| 12/09 | 446 | 465 | 445 | 456 | +2.24% | 286,800 | 122億6357万 | -5.98% | 19.37 | 3.44 |
| 12/08 | 456 | 457 | 443 | 446 | -3.67% | 391,700 | 119億9463万 | -8.23% | 18.95 | 3.37 |
| 12/07 | 443 | 465 | 442 | 463 | +2.66% | 366,700 | 124億5182万 | -5.12% | 19.67 | 3.5 |
| 12/06 | 438 | 455 | 433 | 451 | +1.58% | 496,100 | 121億2910万 | -7.96% | 19.16 | 3.41 |
| 12/05 | 452 | 453 | 442 | 444 | -1.55% | 420,800 | 119億4084万 | -9.76% | 18.86 | 3.35 |
| 12/02 | 475 | 477 | 451 | 451 | -4.45% | 1,081,700 | 121億2910万 | -8.89% | 19.16 | 3.41 |
| 12/01 | 478 | 485 | 465 | 472 | -0.84% | 813,500 | 126億9387万 | -5.03% | 20.05 | 3.57 |
| 11/30 | 474 | 487 | 464 | 476 | 0% | 1,081,200 | 128億144万 | -4.61% | 20.22 | 3.6 |
| 11/29 | 491 | 496 | 473 | 476 | -4.03% | 1,488,700 | 128億144万 | -4.99% | 20.22 | 3.6 |
| 11/28 | 519 | 524 | 494 | 496 | -6.77% | 2,935,900 | 133億3932万 | -1.39% | 21.07 | 3.75 |
| 11/25 | 536 | 566 | 525 | 532 | -1.66% | 1,483,300 | 143億750万 | +5.56% | 22.6 | 4.02 |
| 11/24 | 543 | 557 | 532 | 541 | -0.37% | 744,200 | 145億4954万 | +7.55% | 22.98 | 4.09 |
| 11/22 | 569 | 576 | 542 | 543 | -4.57% | 1,143,300 | 146億333万 | +8.17% | 23.07 | 4.1 |
| 11/21 | 576 | 587 | 557 | 569 | +0.53% | 2,105,700 | 153億257万 | +14.03% | 24.17 | 4.3 |
| 11/18 | 522 | 569 | 504 | 566 | +11.2% | 3,191,300 | 152億2189万 | +14.11% | 24.04 | 4.27 |
| 11/17 | 446 | 515 | 444 | 509 | +13.36% | 2,546,500 | 136億8894万 | +3.46% | 21.62 | 3.84 |
| 11/16 | 437 | 453 | 415 | 449 | +0.22% | 994,200 | 120億7531万 | -8.74% | 19.07 | 3.39 |
| 11/15 | 462 | 505 | 433 | 448 | -6.28% | 1,608,000 | 120億4842万 | -9.13% | 19.03 | 3.38 |
| 11/14 | 479 | 488 | 467 | 478 | -0.62% | 315,800 | 128億5523万 | -3.24% | 20.3 | 3.61 |
| 11/11 | 477 | 482 | 470 | 481 | +3.44% | 119,700 | 129億3591万 | -2.63% | 20.43 | 3.63 |
| 11/10 | 472 | 478 | 462 | 465 | -2.11% | 127,400 | 125億561万 | -5.87% | 19.75 | 3.51 |
| 11/09 | 485 | 487 | 471 | 475 | -1.86% | 89,600 | 127億7455万 | -4.23% | 20.18 | 3.59 |
| 11/08 | 491 | 501 | 477 | 484 | +0.21% | 93,100 | 130億1659万 | -2.42% | 20.56 | 3.66 |
| 11/07 | 479 | 488 | 467 | 483 | +2.55% | 156,200 | 129億8970万 | -2.82% | 20.52 | 3.65 |
| 11/04 | 478 | 480 | 463 | 471 | -3.09% | 160,200 | 126億6697万 | -5.42% | 20.01 | 3.56 |
