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 | 222 | 224 | 222 | 224 | +0.9% | 8,200 | 26億1200万 | -0.88% | 164.46 | 0.92 |
| 03/30 | 223 | 223 | 221 | 222 | -0.45% | 8,100 | 25億8868万 | -1.77% | 162.99 | 0.91 |
| 03/29 | 224 | 225 | 223 | 223 | -0.89% | 8,000 | 26億34万 | -1.33% | 163.72 | 0.92 |
| 03/28 | 223 | 225 | 223 | 225 | +0.45% | 8,900 | 26億2366万 | -0.88% | 165.19 | 0.93 |
| 03/27 | 224 | 225 | 223 | 224 | +0.45% | 6,100 | 26億1200万 | -1.32% | 164.46 | 0.92 |
| 03/24 | 223 | 224 | 222 | 223 | 0% | 7,800 | 26億34万 | -1.76% | 163.72 | 0.92 |
| 03/23 | 224 | 224 | 222 | 223 | +0.45% | 7,600 | 26億34万 | -2.19% | 163.72 | 0.92 |
| 03/22 | 223 | 225 | 222 | 222 | -0.89% | 11,900 | 25億8868万 | -2.63% | 162.99 | 0.91 |
| 03/20 | 222 | 226 | 221 | 224 | +0.9% | 17,600 | 26億1200万 | -1.75% | 164.46 | 0.92 |
| 03/17 | 222 | 223 | 222 | 222 | -0.45% | 16,900 | 25億8868万 | -2.63% | 162.99 | 0.91 |
| 03/16 | 225 | 225 | 220 | 223 | -0.89% | 39,600 | 26億34万 | -2.19% | 163.72 | 0.92 |
| 03/15 | 224 | 227 | 224 | 225 | +0.45% | 12,600 | 26億2366万 | -1.75% | 165.19 | 0.93 |
| 03/14 | 226 | 227 | 224 | 224 | -2.18% | 34,900 | 26億1200万 | -2.18% | 164.46 | 0.92 |
| 03/13 | 227 | 229 | 227 | 229 | 0% | 47,100 | 26億7030万 | 0% | 168.13 | 0.94 |
| 03/10 | 233 | 233 | 229 | 229 | -1.72% | 15,700 | 26億7030万 | 0% | 168.13 | 0.94 |
| 03/09 | 232 | 233 | 231 | 233 | +0.43% | 16,500 | 27億1695万 | +1.75% | 171.06 | 0.96 |
| 03/08 | 228 | 232 | 228 | 232 | +1.75% | 14,100 | 27億529万 | +1.75% | 170.33 | 0.96 |
| 03/07 | 231 | 232 | 227 | 228 | -0.87% | 40,500 | 26億5864万 | 0% | 167.39 | 0.94 |
| 03/06 | 227 | 231 | 226 | 230 | +1.32% | 27,900 | 26億8196万 | +0.88% | 168.86 | 0.95 |
| 03/03 | 228 | 228 | 226 | 227 | +0.44% | 16,200 | 26億4698万 | -0.44% | 166.66 | 0.93 |
| 03/02 | 226 | 227 | 225 | 226 | 0% | 8,600 | 26億3532万 | -0.88% | 165.92 | 0.93 |
| 03/01 | 227 | 227 | 226 | 226 | -0.44% | 23,800 | 26億3532万 | -0.88% | 165.92 | 0.93 |
| 02/28 | 226 | 227 | 226 | 227 | +0.44% | 11,000 | 26億4698万 | -0.44% | 166.66 | 0.93 |
| 02/27 | 228 | 228 | 226 | 226 | -0.88% | 19,300 | 26億3532万 | -0.88% | 165.92 | 0.93 |
| 02/24 | 230 | 230 | 227 | 228 | -0.87% | 30,500 | 26億5864万 | 0% | 167.39 | 0.94 |
| 02/22 | 232 | 232 | 228 | 230 | -0.43% | 49,100 | 26億8196万 | +0.88% | 168.86 | 0.95 |
| 02/21 | 232 | 232 | 231 | 231 | 0% | 13,600 | 26億9362万 | +1.32% | 169.59 | 0.95 |
| 02/20 | 230 | 233 | 230 | 231 | +0.43% | 17,600 | 26億9362万 | +1.76% | 169.59 | 0.95 |
| 02/17 | 232 | 234 | 229 | 230 | -0.86% | 26,700 | 26億8196万 | +1.32% | 168.86 | 0.95 |
| 02/16 | 231 | 234 | 231 | 232 | +0.43% | 26,100 | 27億529万 | +2.2% | 170.33 | 0.96 |
| 02/15 | 231 | 237 | 228 | 231 | 0% | 150,000 | 26億9362万 | +1.76% | 169.59 | 0.95 |
| 02/14 | 228 | 232 | 228 | 231 | +1.76% | 66,400 | 26億9362万 | +1.76% | 169.59 | 0.95 |
| 02/13 | 227 | 228 | 225 | 227 | 0% | 10,200 | 26億4698万 | 0% | 166.66 | 0.93 |
| 02/10 | 229 | 229 | 225 | 227 | -0.44% | 26,300 | 26億4698万 | 0% | 166.66 | 0.93 |
| 02/09 | 226 | 228 | 225 | 228 | +0.88% | 13,800 | 26億5864万 | +0.44% | 167.39 | 0.94 |
| 02/08 | 226 | 226 | 225 | 226 | 0% | 11,700 | 26億3532万 | -0.44% | 165.92 | 0.93 |
| 02/07 | 226 | 227 | 225 | 226 | -0.44% | 7,500 | 26億3532万 | -0.44% | 165.92 | 0.93 |
| 02/06 | 225 | 228 | 223 | 227 | -1.3% | 92,600 | 26億4698万 | 0% | 166.65 | 0.93 |
| 02/03 | 226 | 230 | 225 | 230 | +2.22% | 38,400 | 26億8196万 | +0.88% | 168.86 | 0.95 |
| 02/02 | 228 | 228 | 225 | 225 | -0.88% | 19,400 | 26億2366万 | -0.88% | 165.19 | 0.93 |
| 02/01 | 229 | 229 | 227 | 227 | 0% | 8,600 | 26億4698万 | 0% | 166.65 | 0.93 |
| 01/31 | 226 | 229 | 226 | 227 | +0.44% | 9,900 | 26億4698万 | 0% | 166.65 | 0.93 |
| 01/30 | 229 | 230 | 226 | 226 | -0.44% | 31,800 | 26億3532万 | -0.44% | 165.92 | 0.93 |
| 01/27 | 226 | 228 | 225 | 227 | 0% | 10,700 | 26億4698万 | 0% | 166.65 | 0.93 |
| 01/26 | 225 | 227 | 225 | 227 | 0% | 10,200 | 26億4698万 | -0.44% | 166.65 | 0.93 |
| 01/25 | 229 | 229 | 225 | 227 | 0% | 10,800 | 26億4698万 | -0.44% | 166.65 | 0.93 |
| 01/24 | 226 | 228 | 225 | 227 | +0.44% | 10,000 | 26億4698万 | -0.44% | 166.65 | 0.93 |
| 01/23 | 225 | 227 | 224 | 226 | +0.44% | 9,800 | 26億3532万 | -1.31% | 165.92 | 0.93 |
| 01/20 | 224 | 226 | 223 | 225 | +0.45% | 18,800 | 26億2366万 | -1.75% | 165.19 | 0.93 |
| 01/19 | 224 | 227 | 223 | 224 | -0.44% | 7,300 | 26億1200万 | -2.61% | 164.45 | 0.92 |
| 01/18 | 225 | 227 | 222 | 225 | +0.45% | 18,500 | 26億2366万 | -2.6% | 165.19 | 0.93 |
| 01/17 | 224 | 224 | 223 | 224 | 0% | 15,500 | 26億1200万 | -3.03% | 164.45 | 0.92 |
| 01/16 | 226 | 227 | 224 | 224 | -0.88% | 14,600 | 26億1200万 | -3.45% | 164.45 | 0.92 |
| 01/13 | 225 | 228 | 223 | 226 | -1.74% | 26,300 | 26億3532万 | -2.59% | 165.92 | 0.93 |
| 01/12 | 230 | 231 | 228 | 230 | 0% | 13,000 | 26億8196万 | -1.29% | 168.86 | 0.95 |
| 01/11 | 228 | 230 | 228 | 230 | +0.44% | 4,200 | 26億8196万 | -1.29% | 168.86 | 0.95 |
| 01/10 | 228 | 231 | 225 | 229 | +1.33% | 15,600 | 26億7030万 | -2.14% | 168.12 | 0.94 |
| 01/06 | 225 | 229 | 225 | 226 | -0.88% | 12,300 | 26億3532万 | -3.42% | 165.92 | 0.93 |
| 01/05 | 229 | 230 | 227 | 228 | -0.44% | 8,200 | 26億5864万 | -2.98% | 167.39 | 0.94 |
| 01/04 | 236 | 237 | 227 | 229 | -2.55% | 31,100 | 26億7030万 | -2.97% | 168.12 | 0.94 |
| 2022 |
| 12/30 | 232 | 236 | 230 | 235 | +0.43% | 33,500 | 27億4027万 | -0.42% | 172.52 | 0.97 |
| 12/29 | 224 | 234 | 223 | 234 | +1.74% | 54,600 | 27億2861万 | -0.85% | 171.78 | 0.96 |
| 12/28 | 221 | 234 | 220 | 230 | +3.6% | 114,100 | 26億8196万 | -2.95% | 168.84 | 0.95 |
| 12/27 | 222 | 225 | 221 | 222 | -0.45% | 69,200 | 25億8868万 | -6.33% | 162.97 | 0.91 |
| 12/26 | 229 | 229 | 222 | 223 | -1.76% | 37,400 | 26億34万 | -6.3% | 163.71 | 0.92 |
| 12/23 | 228 | 229 | 224 | 227 | -0.44% | 53,900 | 26億4698万 | -5.02% | 166.64 | 0.93 |
| 12/22 | 231 | 233 | 225 | 228 | -1.3% | 38,300 | 26億5864万 | -5% | 167.38 | 0.94 |
| 12/21 | 231 | 232 | 228 | 231 | -0.43% | 43,700 | 26億9362万 | -4.15% | 169.58 | 0.95 |
| 12/20 | 236 | 238 | 232 | 232 | -1.69% | 43,700 | 27億529万 | -3.73% | 170.31 | 0.96 |
| 12/19 | 237 | 237 | 236 | 236 | -0.42% | 12,600 | 27億5193万 | -2.48% | 173.25 | 0.97 |
| 12/16 | 240 | 240 | 236 | 237 | -1.25% | 38,300 | 27億6359万 | -2.07% | 173.98 | 0.98 |
| 12/15 | 239 | 240 | 237 | 240 | +0.42% | 15,500 | 27億9857万 | -1.23% | 176.19 | 0.99 |
| 12/14 | 239 | 239 | 238 | 239 | 0% | 8,800 | 27億8691万 | -1.65% | 175.45 | 0.98 |
| 12/13 | 239 | 240 | 238 | 239 | 0% | 7,100 | 27億8691万 | -1.65% | 175.45 | 0.98 |
| 12/12 | 238 | 244 | 237 | 239 | +0.42% | 21,600 | 27億8691万 | -1.65% | 175.45 | 0.98 |
| 12/09 | 239 | 241 | 236 | 238 | -0.83% | 32,800 | 27億7525万 | -2.06% | 174.72 | 0.98 |
| 12/08 | 241 | 241 | 238 | 240 | +0.42% | 23,600 | 27億9857万 | -1.64% | 176.19 | 0.99 |
| 12/07 | 241 | 241 | 239 | 239 | -0.42% | 3,900 | 27億8691万 | -2.05% | 175.45 | 0.98 |
| 12/06 | 240 | 241 | 239 | 240 | -0.41% | 6,500 | 27億9857万 | -2.04% | 176.19 | 0.99 |
| 12/05 | 241 | 243 | 241 | 241 | -0.82% | 4,400 | 28億1023万 | -1.63% | 176.92 | 0.99 |
| 12/02 | 243 | 243 | 241 | 243 | +0.41% | 6,700 | 28億3355万 | -1.22% | 178.39 | 1 |
| 12/01 | 243 | 243 | 242 | 242 | 0% | 11,200 | 28億2189万 | -1.63% | 177.65 | 1 |
| 11/30 | 241 | 242 | 241 | 242 | 0% | 5,500 | 28億2189万 | -1.63% | 177.65 | 1 |
| 11/29 | 243 | 244 | 241 | 242 | -0.41% | 5,000 | 28億2189万 | -2.02% | 177.65 | 1 |
| 11/28 | 242 | 243 | 240 | 243 | +0.41% | 21,900 | 28億3355万 | -1.62% | 178.39 | 1 |
| 11/25 | 243 | 243 | 241 | 242 | 0% | 7,700 | 28億2189万 | -2.02% | 177.65 | 1 |
| 11/24 | 245 | 245 | 241 | 242 | -0.41% | 17,400 | 28億2189万 | -2.02% | 177.65 | 1 |
| 11/22 | 244 | 245 | 243 | 243 | -0.41% | 21,000 | 28億3355万 | -1.62% | 178.39 | 1 |
| 11/21 | 247 | 247 | 241 | 244 | -1.21% | 27,800 | 28億4521万 | -1.21% | 179.12 | 1 |
| 11/18 | 248 | 250 | 246 | 247 | +0.41% | 7,500 | 28億8020万 | 0% | 181.32 | 1.02 |
| 11/17 | 246 | 248 | 245 | 246 | 0% | 9,600 | 28億6854万 | 0% | 180.59 | 1.01 |
| 11/16 | 249 | 249 | 245 | 246 | -0.81% | 9,800 | 28億6854万 | 0% | 180.59 | 1.01 |
| 11/15 | 249 | 249 | 244 | 248 | -0.4% | 8,500 | 28億9186万 | +1.22% | 182.06 | 1.02 |
| 11/14 | 246 | 252 | 243 | 249 | 0% | 21,000 | 29億352万 | +1.63% | 182.79 | 1.03 |
| 11/11 | 250 | 250 | 246 | 249 | +0.4% | 15,500 | 29億352万 | +1.63% | 182.79 | 1.03 |
| 11/10 | 247 | 252 | 246 | 248 | +1.64% | 42,100 | 28億9186万 | +1.22% | 182.06 | 1.02 |
| 11/09 | 244 | 244 | 241 | 244 | +0.83% | 4,800 | 28億4521万 | 0% | 179.12 | 1 |
| 11/08 | 243 | 244 | 242 | 242 | 0% | 16,600 | 28億2189万 | -0.82% | 177.65 | 1 |
| 11/07 | 240 | 242 | 240 | 242 | -0.41% | 27,400 | 28億2189万 | -0.82% | 177.65 | 1 |
| 11/04 | 252 | 258 | 235 | 243 | -3.57% | 103,500 | 28億3355万 | -0.41% | 178.39 | 1 |
