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 | 4,600 | 4,620 | 4,515 | 4,550 | +0.44% | 231,500 | 2861億3770万 | +2.27% | 67.06 | 4.43 |
| 03/30 | 4,685 | 4,695 | 4,480 | 4,530 | -2.48% | 276,800 | 2848億7995万 | +2.19% | 66.76 | 4.41 |
| 03/29 | 4,530 | 4,650 | 4,445 | 4,645 | +2.09% | 307,800 | 2921億1201万 | +5.02% | 68.46 | 4.53 |
| 03/28 | 4,580 | 4,615 | 4,445 | 4,550 | -1.73% | 477,400 | 2861億3770万 | +3.2% | 67.06 | 4.43 |
| 03/27 | 4,585 | 4,685 | 4,580 | 4,630 | +0.98% | 310,800 | 2911億6869万 | +5.2% | 68.24 | 4.51 |
| 03/24 | 4,715 | 4,730 | 4,520 | 4,585 | -2.24% | 262,600 | 2883億3876万 | +4.3% | 67.57 | 4.47 |
| 03/23 | 4,515 | 4,715 | 4,455 | 4,690 | +2.63% | 327,200 | 2949億4194万 | +6.96% | 69.12 | 4.57 |
| 03/22 | 4,570 | 4,680 | 4,555 | 4,570 | +1.11% | 261,400 | 2873億9545万 | +4.46% | 67.35 | 4.45 |
| 03/20 | 4,860 | 4,865 | 4,510 | 4,520 | -5.74% | 435,300 | 2842億5108万 | +3.36% | 66.62 | 4.4 |
| 03/17 | 4,475 | 4,805 | 4,445 | 4,795 | +5.5% | 473,100 | 3015億4512万 | +9.57% | 70.67 | 4.67 |
| 03/16 | 4,330 | 4,565 | 4,305 | 4,545 | +2.48% | 353,000 | 2858億2326万 | +4.08% | 66.98 | 4.43 |
| 03/15 | 4,575 | 4,590 | 4,415 | 4,435 | -2.21% | 368,500 | 2789億565万 | +1.49% | 65.36 | 4.32 |
| 03/14 | 4,430 | 4,630 | 4,390 | 4,535 | +2.37% | 632,100 | 2851億9439万 | +3.87% | 66.84 | 4.42 |
| 03/13 | 4,200 | 4,435 | 4,200 | 4,430 | +3.02% | 270,900 | 2785億9121万 | +1.7% | 65.29 | 4.32 |
| 03/10 | 4,360 | 4,380 | 4,260 | 4,300 | -2.93% | 212,900 | 2704億1585万 | -1.24% | 63.37 | 4.19 |
| 03/09 | 4,465 | 4,515 | 4,420 | 4,430 | +0.8% | 190,100 | 2785億9121万 | +1.7% | 65.29 | 4.32 |
| 03/08 | 4,420 | 4,475 | 4,360 | 4,395 | -1.79% | 210,300 | 2763億9015万 | +1.01% | 64.77 | 4.28 |
| 03/07 | 4,295 | 4,485 | 4,265 | 4,475 | +3.11% | 217,700 | 2814億2115万 | +2.99% | 65.95 | 4.36 |
| 03/06 | 4,315 | 4,370 | 4,280 | 4,340 | +2.24% | 213,800 | 2729億3135万 | 0% | 63.96 | 4.23 |
| 03/03 | 4,220 | 4,270 | 4,165 | 4,245 | +2.29% | 279,600 | 2669億5704万 | -2.19% | 62.56 | 4.14 |
| 03/02 | 4,165 | 4,200 | 4,080 | 4,150 | -1.43% | 208,800 | 2609億8274万 | -4.47% | 61.16 | 4.04 |
| 03/01 | 4,300 | 4,305 | 4,185 | 4,210 | -2.21% | 234,500 | 2647億5598万 | -3.22% | 62.05 | 4.1 |
| 02/28 | 4,195 | 4,315 | 4,180 | 4,305 | +3.49% | 312,000 | 2707億3029万 | -1.1% | 63.45 | 4.19 |
| 02/27 | 4,140 | 4,195 | 4,095 | 4,160 | -1.19% | 224,600 | 2616億1161万 | -4.35% | 61.31 | 4.05 |
| 02/24 | 4,150 | 4,215 | 4,070 | 4,210 | +1.45% | 263,500 | 2647億5598万 | -3.11% | 62.05 | 4.1 |
| 02/22 | 4,160 | 4,220 | 4,105 | 4,150 | -3.15% | 309,400 | 2609億8274万 | -4.42% | 61.16 | 4.04 |
| 02/21 | 4,250 | 4,325 | 4,235 | 4,285 | +0.12% | 152,800 | 2694億7254万 | -1.34% | 63.15 | 4.18 |
| 02/20 | 4,295 | 4,295 | 4,225 | 4,280 | -1.83% | 171,700 | 2691億5810万 | -1.22% | 63.08 | 4.17 |
| 02/17 | 4,420 | 4,435 | 4,350 | 4,360 | -2.9% | 195,200 | 2741億8909万 | +0.86% | 64.26 | 4.25 |
| 02/16 | 4,460 | 4,520 | 4,435 | 4,490 | +3.94% | 270,000 | 2823億6446万 | +4.2% | 66.17 | 4.38 |
| 02/15 | 4,500 | 4,510 | 4,310 | 4,320 | -2.81% | 304,100 | 2716億7360万 | +0.68% | 63.67 | 4.21 |
| 02/14 | 4,545 | 4,580 | 4,420 | 4,445 | -1.77% | 305,100 | 2795億3452万 | +3.93% | 65.51 | 4.33 |
| 02/13 | 4,480 | 4,530 | 4,475 | 4,525 | -1.52% | 206,700 | 2845億6552万 | +6.52% | 66.69 | 4.41 |
| 02/10 | 4,590 | 4,700 | 4,560 | 4,595 | +0.77% | 433,500 | 2889億6763万 | +8.99% | 67.72 | 4.48 |
| 02/09 | 4,540 | 4,585 | 4,505 | 4,560 | -1.08% | 357,700 | 2867億6658万 | +9.17% | 67.21 | 4.44 |
| 02/08 | 4,415 | 4,635 | 4,400 | 4,610 | +6.1% | 841,800 | 2899億1095万 | +11.41% | 67.94 | 4.49 |
| 02/07 | 4,350 | 4,455 | 4,160 | 4,345 | +1.52% | 1,017,800 | 2730億2332万 | +5.85% | 63.98 | 4.23 |
| 02/06 | 4,305 | 4,355 | 4,250 | 4,280 | -2.17% | 435,100 | 2689億3897万 | +4.88% | 63.03 | 4.17 |
| 02/03 | 4,375 | 4,385 | 4,300 | 4,375 | +0.11% | 190,600 | 2749億841万 | +7.68% | 64.43 | 4.26 |
| 02/02 | 4,460 | 4,500 | 4,320 | 4,370 | +1.86% | 252,900 | 2745億9422万 | +7.98% | 64.35 | 4.25 |
| 02/01 | 4,310 | 4,395 | 4,280 | 4,290 | +1.18% | 256,500 | 2695億6733万 | +6.48% | 63.17 | 4.18 |
| 01/31 | 4,300 | 4,325 | 4,215 | 4,240 | -2.97% | 429,600 | 2664億2552万 | +5.47% | 62.44 | 4.13 |
| 01/30 | 4,365 | 4,460 | 4,330 | 4,370 | +0.92% | 460,900 | 2745億9422万 | +8.87% | 64.35 | 4.25 |
| 01/27 | 4,355 | 4,410 | 4,290 | 4,330 | -0.23% | 383,700 | 2720億8078万 | +8.01% | 63.76 | 4.22 |
| 01/26 | 4,275 | 4,355 | 4,235 | 4,340 | +0.7% | 326,400 | 2727億914万 | +8.26% | 63.91 | 4.23 |
| 01/25 | 4,215 | 4,335 | 4,205 | 4,310 | +0.58% | 310,700 | 2708億2405万 | +7.16% | 63.47 | 4.2 |
| 01/24 | 4,275 | 4,295 | 4,185 | 4,285 | +1.9% | 365,400 | 2692億5315万 | +5.99% | 63.1 | 4.17 |
| 01/23 | 4,120 | 4,210 | 4,085 | 4,205 | +3.83% | 423,000 | 2641億8588万 | +3.29% | 61.91 | 4.09 |
| 01/20 | 4,105 | 4,125 | 4,025 | 4,050 | -2.41% | 259,400 | 2544億4776万 | -1.39% | 59.63 | 3.94 |
| 01/19 | 4,115 | 4,190 | 4,060 | 4,150 | -0.48% | 238,100 | 2607億3042万 | +0.12% | 61.1 | 4.04 |
| 01/18 | 4,090 | 4,185 | 3,990 | 4,170 | +3.73% | 309,700 | 2619億8695万 | -0.26% | 61.4 | 4.06 |
| 01/17 | 4,040 | 4,140 | 4,005 | 4,020 | -0.62% | 338,100 | 2525億6296万 | -4.56% | 59.19 | 3.91 |
| 01/16 | 3,975 | 4,080 | 3,925 | 4,045 | +0.75% | 319,900 | 2541億3362万 | -4.85% | 59.56 | 3.94 |
| 01/13 | 3,985 | 4,045 | 3,940 | 4,015 | -0.25% | 430,600 | 2522億4883万 | -6.58% | 59.12 | 3.91 |
| 01/12 | 4,020 | 4,070 | 3,985 | 4,025 | +1.51% | 509,400 | 2528億7709万 | -7.3% | 59.26 | 3.92 |
| 01/11 | 3,800 | 3,980 | 3,780 | 3,965 | +6.3% | 469,900 | 2491億750万 | -9.76% | 58.38 | 3.86 |
| 01/10 | 3,820 | 3,820 | 3,710 | 3,730 | 0% | 306,600 | 2343億4324万 | -16.1% | 54.92 | 3.63 |
| 01/06 | 3,545 | 3,735 | 3,505 | 3,730 | +3.18% | 399,600 | 2343億4324万 | -17.2% | 54.92 | 3.63 |
| 01/05 | 3,665 | 3,710 | 3,590 | 3,615 | +0.56% | 377,500 | 2271億1818万 | -20.72% | 53.23 | 3.52 |
| 01/04 | 3,740 | 3,745 | 3,535 | 3,595 | -4.89% | 417,800 | 2258億6165万 | -22.22% | 52.93 | 3.5 |
| 2022 |
| 12/30 | 3,795 | 3,890 | 3,765 | 3,780 | +1.2% | 396,700 | 2374億8457万 | -19.37% | 55.66 | 3.68 |
| 12/29 | 3,775 | 3,810 | 3,685 | 3,735 | -2.86% | 603,300 | 2346億5738万 | -21.32% | 54.99 | 3.64 |
| 12/28 | 3,905 | 3,920 | 3,795 | 3,845 | -3.27% | 488,400 | 2415億6830万 | -20.05% | 56.61 | 3.74 |
| 12/27 | 3,950 | 4,030 | 3,935 | 3,975 | +1.79% | 400,500 | 2497億3576万 | -18.21% | 58.53 | 3.87 |
| 12/26 | 4,060 | 4,140 | 3,905 | 3,905 | -3.82% | 432,800 | 2453億3790万 | -20.48% | 57.5 | 3.8 |
| 12/23 | 4,030 | 4,085 | 3,950 | 4,060 | -0.98% | 520,900 | 2550億7602万 | -18.18% | 59.78 | 3.95 |
| 12/22 | 4,300 | 4,325 | 4,090 | 4,100 | -3.42% | 508,900 | 2575億8909万 | -18.18% | 60.37 | 3.99 |
| 12/21 | 4,350 | 4,365 | 4,215 | 4,245 | -1.85% | 726,600 | 2666億5140万 | -16.12% | 62.49 | 4.13 |
| 12/20 | 4,555 | 4,595 | 4,270 | 4,325 | -7.19% | 707,600 | 2716億7663万 | -15.26% | 63.67 | 4.21 |
| 12/19 | 4,785 | 4,800 | 4,630 | 4,660 | -3.62% | 385,500 | 2927億1980万 | -9.53% | 68.6 | 4.54 |
| 12/16 | 4,895 | 4,925 | 4,790 | 4,835 | -3.2% | 1,280,400 | 3037億1249万 | -6.59% | 71.18 | 4.71 |
| 12/15 | 5,090 | 5,100 | 4,980 | 4,995 | -2.06% | 217,400 | 3137億6296万 | -3.53% | 73.53 | 4.86 |
| 12/14 | 5,070 | 5,120 | 4,990 | 5,100 | +1.8% | 263,300 | 3203億5858万 | -1.58% | 75.08 | 4.96 |
| 12/13 | 5,080 | 5,110 | 4,935 | 5,010 | -0.6% | 290,800 | 3147億519万 | -3.28% | 73.75 | 4.88 |
| 12/12 | 4,905 | 5,090 | 4,890 | 5,040 | +1.61% | 293,500 | 3165億8965万 | -2.76% | 74.19 | 4.91 |
| 12/09 | 5,130 | 5,130 | 4,945 | 4,960 | -0.7% | 452,600 | 3115億6442万 | -4.25% | 73.02 | 4.83 |
| 12/08 | 5,150 | 5,150 | 4,895 | 4,995 | -3.94% | 597,400 | 3137億6296万 | -3.78% | 73.53 | 4.86 |
| 12/07 | 5,080 | 5,220 | 5,060 | 5,200 | +1.56% | 298,100 | 3266億4012万 | 0% | 76.55 | 5.06 |
| 12/06 | 5,270 | 5,290 | 5,120 | 5,120 | -3.76% | 300,700 | 3216億1488万 | -1.6% | 75.37 | 4.98 |
| 12/05 | 5,240 | 5,350 | 5,170 | 5,320 | +0.76% | 289,000 | 3341億7797万 | +2.07% | 78.32 | 5.18 |
| 12/02 | 5,200 | 5,300 | 5,150 | 5,280 | +1.73% | 293,500 | 3316億6535万 | +1.27% | 77.73 | 5.14 |
| 12/01 | 5,320 | 5,320 | 5,160 | 5,190 | +1.37% | 344,800 | 3260億1196万 | -0.4% | 76.4 | 5.05 |
| 11/30 | 5,090 | 5,140 | 5,050 | 5,120 | -0.78% | 283,900 | 3216億1488万 | -1.5% | 75.37 | 4.98 |
| 11/29 | 5,190 | 5,220 | 5,120 | 5,160 | -1.71% | 243,200 | 3241億2750万 | -0.58% | 75.96 | 5.02 |
| 11/28 | 5,300 | 5,330 | 5,220 | 5,250 | -0.19% | 275,900 | 3297億8089万 | +1.43% | 77.29 | 5.11 |
| 11/25 | 5,380 | 5,400 | 5,210 | 5,260 | -0.38% | 188,600 | 3304億904万 | +1.94% | 77.43 | 5.12 |
| 11/24 | 5,240 | 5,310 | 5,220 | 5,280 | +3.13% | 321,800 | 3316億6535万 | +2.6% | 77.73 | 5.14 |
| 11/22 | 5,270 | 5,310 | 5,100 | 5,120 | -2.48% | 358,100 | 3216億1488万 | -0.21% | 75.37 | 4.98 |
| 11/21 | 5,100 | 5,290 | 5,080 | 5,250 | +1.55% | 356,800 | 3294億9949万 | +2.66% | 77.22 | 5.11 |
| 11/18 | 5,290 | 5,320 | 5,140 | 5,170 | -2.27% | 359,400 | 3244億7854万 | +1.37% | 76.04 | 5.03 |
| 11/17 | 5,260 | 5,370 | 5,240 | 5,290 | -0.94% | 291,600 | 3320億996万 | +4.03% | 77.81 | 5.14 |
| 11/16 | 5,390 | 5,420 | 5,200 | 5,340 | 0% | 388,200 | 3351億4805万 | +5.26% | 78.54 | 5.19 |
| 11/15 | 5,390 | 5,470 | 5,320 | 5,340 | -2.73% | 452,000 | 3351億4805万 | +5.53% | 78.54 | 5.19 |
| 11/14 | 5,500 | 5,550 | 5,270 | 5,490 | +3.98% | 797,600 | 3445億6232万 | +8.65% | 80.75 | 5.34 |
| 11/11 | 5,210 | 5,410 | 5,150 | 5,280 | +8.09% | 961,100 | 3313億8234万 | +4.72% | 77.66 | 5.13 |
| 11/10 | 5,050 | 5,050 | 4,880 | 4,885 | -4.03% | 424,700 | 3065億9143万 | -3.02% | 71.85 | 4.75 |
| 11/09 | 5,160 | 5,230 | 5,050 | 5,090 | +0.59% | 337,100 | 3194億5760万 | +0.89% | 74.87 | 4.95 |
| 11/08 | 5,110 | 5,230 | 4,965 | 5,060 | -0.59% | 512,600 | 3175億7474万 | +0.54% | 74.43 | 4.92 |
| 11/07 | 4,900 | 5,120 | 4,815 | 5,090 | +2.52% | 876,500 | 3194億5760万 | +1.35% | 74.87 | 4.95 |
| 11/04 | 5,000 | 5,030 | 4,855 | 4,965 | -5.07% | 927,300 | 3116億1237万 | -1% | 73.03 | 4.83 |
