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 | 1,280 | 1,286 | 1,267 | 1,275 | +0.08% | 78,400 | 637億5000万 | -1.77% | 10.83 | 2.2 |
| 03/30 | 1,273 | 1,282 | 1,269 | 1,274 | -1.55% | 141,900 | 637億 | -1.85% | 10.82 | 2.2 |
| 03/29 | 1,287 | 1,294 | 1,287 | 1,294 | +0.62% | 92,800 | 647億 | -0.31% | 10.99 | 2.24 |
| 03/28 | 1,299 | 1,299 | 1,285 | 1,286 | -0.69% | 109,400 | 643億 | -0.92% | 10.93 | 2.22 |
| 03/27 | 1,302 | 1,303 | 1,291 | 1,295 | +0.08% | 74,500 | 647億5000万 | -0.23% | 11 | 2.24 |
| 03/24 | 1,301 | 1,304 | 1,286 | 1,294 | -0.92% | 85,700 | 647億 | -0.23% | 10.99 | 2.24 |
| 03/23 | 1,283 | 1,306 | 1,282 | 1,306 | +1.48% | 103,500 | 653億 | +0.77% | 11.1 | 2.26 |
| 03/22 | 1,281 | 1,291 | 1,271 | 1,287 | +2.47% | 83,200 | 643億5000万 | -0.54% | 10.93 | 2.22 |
| 03/20 | 1,265 | 1,274 | 1,256 | 1,256 | -1.57% | 90,100 | 628億 | -2.79% | 10.67 | 2.17 |
| 03/17 | 1,276 | 1,281 | 1,267 | 1,276 | +1.43% | 67,900 | 638億 | -1.24% | 10.84 | 2.21 |
| 03/16 | 1,259 | 1,261 | 1,237 | 1,258 | -1.49% | 155,200 | 629億 | -2.63% | 10.69 | 2.17 |
| 03/15 | 1,275 | 1,284 | 1,272 | 1,277 | +0.24% | 105,500 | 638億5000万 | -1.16% | 10.85 | 2.21 |
| 03/14 | 1,294 | 1,296 | 1,269 | 1,274 | -2.3% | 96,600 | 637億 | -1.24% | 10.82 | 2.2 |
| 03/13 | 1,310 | 1,311 | 1,288 | 1,304 | -1.14% | 105,400 | 652億 | +1.16% | 11.08 | 2.25 |
| 03/10 | 1,321 | 1,328 | 1,316 | 1,319 | -1.2% | 100,200 | 659億5000万 | +2.49% | 11.21 | 2.28 |
| 03/09 | 1,343 | 1,343 | 1,334 | 1,335 | 0% | 57,600 | 667億5000万 | +3.97% | 11.34 | 2.31 |
| 03/08 | 1,327 | 1,337 | 1,325 | 1,335 | +0.6% | 62,600 | 667億5000万 | +4.3% | 11.34 | 2.31 |
| 03/07 | 1,324 | 1,335 | 1,324 | 1,327 | -0.08% | 56,300 | 663億5000万 | +3.92% | 11.27 | 2.29 |
| 03/06 | 1,342 | 1,342 | 1,324 | 1,328 | -0.23% | 84,400 | 664億 | +4.24% | 11.28 | 2.3 |
| 03/03 | 1,332 | 1,344 | 1,328 | 1,331 | +0.23% | 106,700 | 665億5000万 | +4.72% | 11.31 | 2.3 |
| 03/02 | 1,336 | 1,336 | 1,323 | 1,328 | +0.91% | 96,000 | 664億 | +4.81% | 11.28 | 2.3 |
| 03/01 | 1,306 | 1,318 | 1,305 | 1,316 | +1.7% | 172,200 | 658億 | +4.11% | 11.18 | 2.27 |
| 02/28 | 1,298 | 1,300 | 1,293 | 1,294 | +0.08% | 81,500 | 647億 | +2.54% | 10.99 | 2.24 |
| 02/27 | 1,290 | 1,298 | 1,286 | 1,293 | +0.62% | 89,300 | 646億5000万 | +2.62% | 10.99 | 2.23 |
| 02/24 | 1,282 | 1,287 | 1,277 | 1,285 | +0.47% | 72,000 | 642億5000万 | +2.15% | 10.92 | 2.22 |
| 02/22 | 1,269 | 1,282 | 1,266 | 1,279 | +0.08% | 76,700 | 639億5000万 | +1.91% | 10.87 | 2.21 |
| 02/21 | 1,290 | 1,290 | 1,275 | 1,278 | -0.78% | 67,700 | 639億 | +2% | 10.86 | 2.21 |
| 02/20 | 1,280 | 1,290 | 1,277 | 1,288 | +0.94% | 83,900 | 644億 | +2.96% | 10.94 | 2.23 |
| 02/17 | 1,270 | 1,276 | 1,264 | 1,276 | +0.08% | 103,400 | 638億 | +2.16% | 10.84 | 2.21 |
| 02/16 | 1,270 | 1,277 | 1,266 | 1,275 | +0.71% | 73,900 | 637億5000万 | +2.16% | 10.83 | 2.2 |
| 02/15 | 1,260 | 1,271 | 1,258 | 1,266 | +1.04% | 125,700 | 633億 | +1.52% | 10.76 | 2.19 |
| 02/14 | 1,251 | 1,257 | 1,246 | 1,253 | +0.4% | 69,900 | 626億5000万 | +0.56% | 10.65 | 2.17 |
| 02/13 | 1,255 | 1,259 | 1,243 | 1,248 | -1.42% | 114,500 | 624億 | +0.24% | 10.6 | 2.16 |
| 02/10 | 1,257 | 1,266 | 1,253 | 1,266 | +0.56% | 57,100 | 633億 | +1.69% | 10.76 | 2.19 |
| 02/09 | 1,248 | 1,261 | 1,246 | 1,259 | +0.4% | 85,500 | 629億5000万 | +1.12% | 10.7 | 2.18 |
| 02/08 | 1,253 | 1,257 | 1,246 | 1,254 | +0.48% | 57,900 | 627億 | +0.8% | 10.65 | 2.17 |
| 02/07 | 1,251 | 1,255 | 1,248 | 1,248 | -0.16% | 60,800 | 624億 | +0.32% | 10.6 | 2.16 |
| 02/06 | 1,247 | 1,252 | 1,242 | 1,250 | +0.89% | 49,500 | 625億 | +0.48% | 10.62 | 2.16 |
| 02/03 | 1,245 | 1,245 | 1,231 | 1,239 | -0.48% | 109,100 | 619億5000万 | -0.4% | 10.53 | 2.14 |
| 02/02 | 1,252 | 1,253 | 1,245 | 1,245 | 0% | 43,800 | 622億5000万 | +0.08% | 10.58 | 2.15 |
| 02/01 | 1,253 | 1,255 | 1,242 | 1,245 | -0.64% | 88,900 | 622億5000万 | +0.16% | 10.58 | 2.15 |
| 01/31 | 1,248 | 1,261 | 1,246 | 1,253 | +0.4% | 92,400 | 626億5000万 | +0.8% | 10.65 | 2.17 |
| 01/30 | 1,250 | 1,256 | 1,242 | 1,248 | 0% | 140,500 | 624億 | +0.48% | 10.6 | 2.16 |
| 01/27 | 1,256 | 1,258 | 1,246 | 1,248 | -0.4% | 100,700 | 624億 | +0.56% | 10.6 | 2.16 |
| 01/26 | 1,254 | 1,257 | 1,250 | 1,253 | +0.16% | 51,700 | 626億5000万 | +1.05% | 10.65 | 2.17 |
| 01/25 | 1,250 | 1,254 | 1,245 | 1,251 | -0.16% | 63,900 | 625億5000万 | +0.89% | 10.63 | 2.16 |
| 01/24 | 1,256 | 1,256 | 1,247 | 1,253 | +0.64% | 63,600 | 626億5000万 | +1.05% | 10.65 | 2.17 |
| 01/23 | 1,244 | 1,256 | 1,243 | 1,245 | +0.73% | 64,700 | 622億5000万 | +0.4% | 10.58 | 2.15 |
| 01/20 | 1,229 | 1,240 | 1,227 | 1,236 | +0.73% | 68,600 | 618億 | -0.32% | 10.5 | 2.14 |
| 01/19 | 1,229 | 1,230 | 1,223 | 1,227 | -0.16% | 50,800 | 613億5000万 | -1.05% | 10.42 | 2.12 |
| 01/18 | 1,223 | 1,240 | 1,222 | 1,229 | +0.41% | 71,400 | 614億5000万 | -0.97% | 10.44 | 2.12 |
| 01/17 | 1,227 | 1,229 | 1,218 | 1,224 | -0.33% | 99,100 | 612億 | -1.29% | 10.4 | 2.12 |
| 01/16 | 1,246 | 1,251 | 1,226 | 1,228 | -2.23% | 154,800 | 614億 | -0.97% | 10.43 | 2.12 |
| 01/13 | 1,242 | 1,259 | 1,242 | 1,256 | +0.64% | 51,900 | 628億 | +1.37% | 10.67 | 2.17 |
| 01/12 | 1,247 | 1,250 | 1,240 | 1,248 | +0.4% | 35,800 | 624億 | +0.81% | 10.6 | 2.16 |
| 01/11 | 1,248 | 1,251 | 1,241 | 1,243 | +0.65% | 46,500 | 621億5000万 | +0.49% | 10.56 | 2.15 |
| 01/10 | 1,251 | 1,252 | 1,233 | 1,235 | -0.48% | 70,000 | 617億5000万 | -0.24% | 10.49 | 2.13 |
| 01/06 | 1,255 | 1,255 | 1,238 | 1,241 | -1.12% | 81,400 | 620億5000万 | +0.24% | 10.54 | 2.15 |
| 01/05 | 1,261 | 1,266 | 1,252 | 1,255 | -0.16% | 67,800 | 627億5000万 | +1.37% | 10.66 | 2.17 |
| 01/04 | 1,243 | 1,270 | 1,240 | 1,257 | +1.13% | 105,700 | 628億5000万 | +1.45% | 10.68 | 2.17 |
| 2022 |
| 12/30 | 1,248 | 1,263 | 1,243 | 1,243 | -0.32% | 82,700 | 621億5000万 | +0.32% | 10.56 | 2.27 |
| 12/29 | 1,239 | 1,247 | 1,232 | 1,247 | +0.32% | 49,700 | 623億5000万 | +0.56% | 10.59 | 2.28 |
| 12/28 | 1,242 | 1,256 | 1,242 | 1,243 | +0.08% | 112,000 | 621億5000万 | +0.08% | 10.56 | 2.27 |
| 12/27 | 1,242 | 1,248 | 1,239 | 1,242 | +0.4% | 70,500 | 621億 | -0.08% | 10.55 | 2.27 |
| 12/26 | 1,243 | 1,243 | 1,230 | 1,237 | +0.65% | 62,900 | 618億5000万 | -0.56% | 10.51 | 2.26 |
| 12/23 | 1,226 | 1,234 | 1,220 | 1,229 | +0.33% | 79,300 | 614億5000万 | -1.29% | 10.44 | 2.25 |
| 12/22 | 1,229 | 1,234 | 1,222 | 1,225 | -0.24% | 77,400 | 612億5000万 | -1.69% | 10.41 | 2.24 |
| 12/21 | 1,230 | 1,237 | 1,223 | 1,228 | -0.49% | 104,500 | 614億 | -1.52% | 10.43 | 2.25 |
| 12/20 | 1,258 | 1,267 | 1,223 | 1,234 | -1.52% | 125,700 | 617億 | -1.12% | 10.48 | 2.26 |
| 12/19 | 1,248 | 1,258 | 1,246 | 1,253 | +0.4% | 73,400 | 626億5000万 | +0.48% | 10.65 | 2.29 |
| 12/16 | 1,238 | 1,250 | 1,233 | 1,248 | 0% | 103,700 | 624億 | +0.16% | 10.6 | 2.28 |
| 12/15 | 1,247 | 1,255 | 1,244 | 1,248 | +0.24% | 36,400 | 624億 | +0.24% | 10.6 | 2.28 |
| 12/14 | 1,248 | 1,252 | 1,244 | 1,245 | +0.08% | 44,900 | 622億5000万 | +0.08% | 10.58 | 2.28 |
| 12/13 | 1,237 | 1,249 | 1,236 | 1,244 | +0.81% | 60,800 | 622億 | +0.08% | 10.57 | 2.27 |
| 12/12 | 1,227 | 1,241 | 1,224 | 1,234 | +1.15% | 83,000 | 617億 | -0.56% | 10.48 | 2.26 |
| 12/09 | 1,207 | 1,229 | 1,207 | 1,220 | +1.16% | 101,400 | 610億 | -1.53% | 10.37 | 2.23 |
| 12/08 | 1,216 | 1,219 | 1,200 | 1,206 | -1.07% | 108,100 | 603億 | -2.58% | 10.25 | 2.21 |
| 12/07 | 1,215 | 1,229 | 1,214 | 1,219 | -1.06% | 53,000 | 609億5000万 | -1.46% | 10.36 | 2.23 |
| 12/06 | 1,224 | 1,232 | 1,222 | 1,232 | +0.41% | 66,900 | 616億 | -0.4% | 10.47 | 2.25 |
| 12/05 | 1,248 | 1,254 | 1,225 | 1,227 | -1.68% | 96,700 | 613億5000万 | -0.65% | 10.42 | 2.24 |
| 12/02 | 1,244 | 1,250 | 1,235 | 1,248 | 0% | 85,400 | 624億 | +1.22% | 10.6 | 2.28 |
| 12/01 | 1,258 | 1,258 | 1,248 | 1,248 | -0.16% | 59,100 | 624億 | +1.38% | 10.6 | 2.28 |
| 11/30 | 1,252 | 1,260 | 1,248 | 1,250 | -0.71% | 64,300 | 625億 | +1.71% | 10.62 | 2.29 |
| 11/29 | 1,259 | 1,265 | 1,249 | 1,259 | -0.4% | 62,700 | 629億5000万 | +2.69% | 10.7 | 2.3 |
| 11/28 | 1,271 | 1,280 | 1,262 | 1,264 | -1.4% | 77,100 | 632億 | +3.35% | 10.74 | 2.31 |
| 11/25 | 1,289 | 1,294 | 1,282 | 1,282 | +0.16% | 82,400 | 641億 | +5% | 10.89 | 2.34 |
| 11/24 | 1,274 | 1,285 | 1,269 | 1,280 | +0.63% | 93,500 | 640億 | +5.09% | 10.88 | 2.34 |
| 11/22 | 1,265 | 1,274 | 1,265 | 1,272 | +0.55% | 46,600 | 636億 | +4.78% | 10.81 | 2.33 |
| 11/21 | 1,255 | 1,266 | 1,255 | 1,265 | +0.88% | 65,800 | 632億5000万 | +4.46% | 10.75 | 2.31 |
| 11/18 | 1,270 | 1,271 | 1,252 | 1,254 | -1.26% | 53,400 | 627億 | +3.81% | 10.65 | 2.29 |
| 11/17 | 1,250 | 1,274 | 1,248 | 1,270 | +1.2% | 67,700 | 635億 | +5.39% | 10.79 | 2.32 |
| 11/16 | 1,251 | 1,258 | 1,244 | 1,255 | +0.56% | 132,000 | 627億5000万 | +4.41% | 10.66 | 2.29 |
| 11/15 | 1,223 | 1,260 | 1,222 | 1,248 | +3.06% | 187,300 | 624億 | +4% | 10.6 | 2.28 |
| 11/14 | 1,226 | 1,227 | 1,211 | 1,211 | -1.7% | 73,100 | 605億5000万 | +1.09% | 10.29 | 2.21 |
| 11/11 | 1,241 | 1,245 | 1,231 | 1,232 | +1.15% | 96,600 | 616億 | +2.75% | 10.47 | 2.25 |
| 11/10 | 1,220 | 1,224 | 1,212 | 1,218 | -0.33% | 47,600 | 609億 | +1.58% | 10.35 | 2.23 |
| 11/09 | 1,220 | 1,231 | 1,216 | 1,222 | +0.49% | 67,000 | 611億 | +1.92% | 10.38 | 2.23 |
| 11/08 | 1,198 | 1,225 | 1,198 | 1,216 | +1.5% | 81,100 | 608億 | +1.5% | 10.33 | 2.22 |
| 11/07 | 1,190 | 1,200 | 1,185 | 1,198 | +1.18% | 73,400 | 599億 | +0.08% | 10.18 | 2.19 |
| 11/04 | 1,187 | 1,190 | 1,179 | 1,184 | -0.42% | 86,900 | 592億 | -1.17% | 10.06 | 2.17 |
