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 | 463 | 467 | 462 | 465 | +1.09% | 19,536,000 | 1兆4102億 | -0.85% | 9.75 | 0.49 |
| 03/30 | 462 | 462 | 457 | 460 | -3.16% | 45,243,100 | 1兆3951億 | -1.92% | 9.65 | 0.48 |
| 03/29 | 472 | 475 | 469 | 475 | +1.71% | 22,005,100 | 1兆4406億 | +1.28% | 9.96 | 0.5 |
| 03/28 | 469 | 473 | 466 | 467 | +0.65% | 15,448,300 | 1兆4163億 | -0.21% | 9.79 | 0.49 |
| 03/27 | 466 | 466 | 461 | 464 | +0.43% | 10,572,500 | 1兆4072億 | -0.85% | 9.73 | 0.49 |
| 03/24 | 459 | 463 | 458 | 462 | -0.43% | 11,045,100 | 1兆4011億 | -1.28% | 9.69 | 0.49 |
| 03/23 | 458 | 464 | 455 | 464 | +0.87% | 12,990,400 | 1兆4072億 | -0.85% | 9.73 | 0.49 |
| 03/22 | 461 | 462 | 457 | 460 | +1.55% | 15,693,600 | 1兆3951億 | -1.71% | 9.65 | 0.48 |
| 03/20 | 451 | 457 | 449 | 453 | -0.44% | 13,121,200 | 1兆3738億 | -3.21% | 9.5 | 0.48 |
| 03/17 | 456 | 457 | 451 | 455 | -0.22% | 21,347,500 | 1兆3799億 | -2.78% | 9.54 | 0.48 |
| 03/16 | 451 | 458 | 449 | 456 | -1.72% | 21,232,600 | 1兆3829億 | -2.56% | 9.56 | 0.48 |
| 03/15 | 463 | 465 | 461 | 464 | +0.87% | 13,259,000 | 1兆4072億 | -1.07% | 9.73 | 0.49 |
| 03/14 | 464 | 465 | 457 | 460 | -2.54% | 25,859,300 | 1兆3951億 | -1.92% | 9.65 | 0.48 |
| 03/13 | 472 | 474 | 469 | 472 | -0.84% | 14,109,000 | 1兆4315億 | +0.64% | 9.9 | 0.5 |
| 03/10 | 476 | 480 | 476 | 476 | -1.65% | 19,249,700 | 1兆4436億 | +1.71% | 9.98 | 0.5 |
| 03/09 | 483 | 486 | 483 | 484 | +0.21% | 12,818,400 | 1兆4678億 | +3.64% | 10.15 | 0.51 |
| 03/08 | 480 | 484 | 479 | 483 | 0% | 13,313,300 | 1兆4648億 | +3.65% | 10.13 | 0.51 |
| 03/07 | 476 | 483 | 476 | 483 | +1.26% | 17,535,600 | 1兆4648億 | +3.65% | 10.13 | 0.51 |
| 03/06 | 480 | 480 | 477 | 477 | 0% | 12,979,100 | 1兆4466億 | +2.58% | 10 | 0.5 |
| 03/03 | 478 | 479 | 476 | 477 | +0.21% | 16,818,400 | 1兆4466億 | +2.58% | 10 | 0.5 |
| 03/02 | 480 | 482 | 475 | 476 | -0.42% | 17,622,400 | 1兆4436億 | +2.37% | 9.98 | 0.5 |
| 03/01 | 471 | 478 | 471 | 478 | +1.7% | 17,598,000 | 1兆4497億 | +2.8% | 10.02 | 0.5 |
| 02/28 | 471 | 474 | 468 | 470 | +0.21% | 17,701,300 | 1兆4254億 | +1.08% | 9.86 | 0.5 |
| 02/27 | 467 | 470 | 467 | 469 | +1.08% | 14,483,100 | 1兆4224億 | +0.86% | 9.83 | 0.49 |
| 02/24 | 465 | 465 | 462 | 464 | 0% | 11,115,700 | 1兆4072億 | -0.22% | 9.73 | 0.49 |
| 02/22 | 468 | 469 | 464 | 464 | -1.49% | 14,312,900 | 1兆4072億 | -0.22% | 9.73 | 0.49 |
| 02/21 | 461 | 472 | 459 | 471 | +1.73% | 19,433,800 | 1兆4284億 | +1.29% | 9.88 | 0.5 |
| 02/20 | 459 | 463 | 457 | 463 | +0.87% | 14,622,800 | 1兆4042億 | -0.43% | 9.71 | 0.49 |
| 02/17 | 460 | 461 | 458 | 459 | -0.43% | 14,115,900 | 1兆3920億 | -1.08% | 9.62 | 0.48 |
| 02/16 | 460 | 461 | 459 | 461 | +0.22% | 10,706,100 | 1兆3981億 | -0.65% | 9.67 | 0.49 |
| 02/15 | 463 | 464 | 459 | 460 | -0.65% | 17,653,600 | 1兆3951億 | -0.86% | 9.65 | 0.48 |
| 02/14 | 462 | 464 | 459 | 463 | +1.09% | 10,045,900 | 1兆4042億 | -0.22% | 9.71 | 0.49 |
| 02/13 | 462 | 464 | 458 | 458 | +0.44% | 16,788,700 | 1兆3890億 | -1.08% | 9.6 | 0.48 |
| 02/10 | 465 | 465 | 455 | 456 | -2.36% | 28,871,200 | 1兆3829億 | -1.51% | 9.56 | 0.48 |
| 02/09 | 463 | 468 | 462 | 467 | +0.86% | 10,633,100 | 1兆4163億 | +1.08% | 9.79 | 0.49 |
| 02/08 | 466 | 467 | 461 | 463 | +0.65% | 11,409,600 | 1兆4042億 | +0.43% | 9.71 | 0.49 |
| 02/07 | 464 | 466 | 460 | 460 | -0.43% | 12,003,600 | 1兆4859億 | 0% | 9.65 | 0.48 |
| 02/06 | 457 | 462 | 456 | 462 | +1.99% | 14,599,600 | 1兆4923億 | +0.43% | 9.69 | 0.49 |
| 02/03 | 454 | 457 | 451 | 453 | -1.31% | 13,815,000 | 1兆4633億 | -1.31% | 9.5 | 0.48 |
| 02/02 | 462 | 462 | 458 | 459 | -1.08% | 13,926,700 | 1兆4826億 | 0% | 9.62 | 0.48 |
| 02/01 | 466 | 470 | 464 | 464 | +0.22% | 8,972,500 | 1兆4988億 | +1.09% | 9.73 | 0.49 |
| 01/31 | 464 | 468 | 463 | 463 | -1.28% | 13,480,400 | 1兆4956億 | +1.09% | 9.71 | 0.49 |
| 01/30 | 473 | 474 | 467 | 469 | -1.47% | 15,359,300 | 1兆5150億 | +2.63% | 9.83 | 0.49 |
| 01/27 | 478 | 478 | 475 | 476 | +0.21% | 7,538,200 | 1兆5376億 | +4.39% | 9.98 | 0.5 |
| 01/26 | 477 | 479 | 475 | 475 | -0.42% | 11,807,500 | 1兆5343億 | +4.4% | 9.96 | 0.5 |
| 01/25 | 475 | 477 | 474 | 477 | +0.21% | 10,023,700 | 1兆5408億 | +5.07% | 10 | 0.5 |
| 01/24 | 473 | 479 | 473 | 476 | +1.06% | 14,794,600 | 1兆5376億 | +5.08% | 9.98 | 0.5 |
| 01/23 | 470 | 473 | 470 | 471 | +0.64% | 12,606,600 | 1兆5214億 | +4.2% | 9.88 | 0.5 |
| 01/20 | 466 | 468 | 465 | 468 | +1.08% | 11,550,400 | 1兆5117億 | +3.54% | 9.81 | 0.49 |
| 01/19 | 465 | 465 | 460 | 463 | -1.07% | 9,721,200 | 1兆4956億 | +2.66% | 9.71 | 0.49 |
| 01/18 | 462 | 468 | 460 | 468 | +1.96% | 16,992,900 | 1兆5117億 | +4% | 9.81 | 0.49 |
| 01/17 | 458 | 461 | 458 | 459 | 0% | 9,489,600 | 1兆4826億 | +2.23% | 9.62 | 0.48 |
| 01/16 | 457 | 460 | 454 | 459 | +0.44% | 9,733,500 | 1兆4826億 | +2.23% | 9.62 | 0.48 |
| 01/13 | 457 | 463 | 456 | 457 | +0.22% | 15,712,800 | 1兆4762億 | +1.78% | 9.58 | 0.48 |
| 01/12 | 454 | 457 | 453 | 456 | +0.66% | 11,732,500 | 1兆4730億 | +1.56% | 9.56 | 0.48 |
| 01/11 | 447 | 454 | 447 | 453 | +1.8% | 12,730,300 | 1兆4633億 | +0.89% | 9.5 | 0.48 |
| 01/10 | 447 | 449 | 444 | 445 | 0% | 11,303,900 | 1兆4374億 | -0.89% | 9.33 | 0.47 |
| 01/06 | 444 | 447 | 441 | 445 | +1.14% | 12,248,100 | 1兆4374億 | -0.89% | 9.33 | 0.47 |
| 01/05 | 440 | 442 | 436 | 440 | 0% | 14,217,800 | 1兆4213億 | -2.22% | 9.23 | 0.46 |
| 01/04 | 446 | 449 | 440 | 440 | -1.79% | 21,053,800 | 1兆4213億 | -2.44% | 9.23 | 0.46 |
| 2022 |
| 12/30 | 450 | 452 | 448 | 448 | -0.67% | 8,818,700 | 1兆4471億 | -1.1% | 9.56 | 0.48 |
| 12/29 | 447 | 451 | 446 | 451 | -0.22% | 8,866,100 | 1兆4568億 | -0.44% | 9.62 | 0.48 |
| 12/28 | 452 | 453 | 450 | 452 | +0.44% | 9,225,300 | 1兆4600億 | -0.44% | 9.64 | 0.48 |
| 12/27 | 450 | 452 | 448 | 450 | +0.67% | 8,786,100 | 1兆4536億 | -1.1% | 9.6 | 0.48 |
| 12/26 | 446 | 450 | 446 | 447 | +0.68% | 10,010,900 | 1兆4439億 | -1.97% | 9.54 | 0.48 |
| 12/23 | 443 | 444 | 441 | 444 | +0.23% | 13,575,400 | 1兆4342億 | -2.63% | 9.47 | 0.48 |
| 12/22 | 445 | 445 | 442 | 443 | +0.45% | 15,013,800 | 1兆4310億 | -3.06% | 9.45 | 0.48 |
| 12/21 | 447 | 451 | 441 | 441 | -0.9% | 19,586,400 | 1兆4245億 | -3.92% | 9.41 | 0.47 |
| 12/20 | 452 | 454 | 442 | 445 | -0.89% | 19,539,000 | 1兆4374億 | -3.26% | 9.49 | 0.48 |
| 12/19 | 452 | 454 | 449 | 449 | -1.32% | 13,884,100 | 1兆4503億 | -2.81% | 9.58 | 0.48 |
| 12/16 | 457 | 458 | 454 | 455 | -0.87% | 21,303,900 | 1兆4697億 | -1.73% | 9.71 | 0.49 |
| 12/15 | 454 | 459 | 453 | 459 | +0.88% | 12,101,100 | 1兆4826億 | -1.29% | 9.79 | 0.49 |
| 12/14 | 455 | 456 | 453 | 455 | +0.89% | 16,664,400 | 1兆4697億 | -2.36% | 9.71 | 0.49 |
| 12/13 | 452 | 456 | 451 | 451 | +1.12% | 18,372,200 | 1兆4568億 | -3.63% | 9.62 | 0.48 |
| 12/12 | 443 | 448 | 443 | 446 | +0.22% | 13,810,300 | 1兆4407億 | -5.11% | 9.52 | 0.48 |
| 12/09 | 440 | 449 | 440 | 445 | -0.45% | 23,942,300 | 1兆4374億 | -5.92% | 9.49 | 0.48 |
| 12/08 | 445 | 449 | 440 | 447 | -0.89% | 25,856,300 | 1兆4439億 | -5.89% | 9.54 | 0.48 |
| 12/07 | 451 | 454 | 448 | 451 | -0.88% | 19,440,500 | 1兆4568億 | -5.45% | 9.62 | 0.48 |
| 12/06 | 454 | 457 | 453 | 455 | -0.22% | 13,029,800 | 1兆4697億 | -4.81% | 9.71 | 0.49 |
| 12/05 | 456 | 460 | 454 | 456 | -0.22% | 13,690,500 | 1兆4730億 | -5% | 9.73 | 0.49 |
| 12/02 | 460 | 461 | 455 | 457 | -1.72% | 23,068,600 | 1兆4762億 | -4.99% | 9.75 | 0.49 |
| 12/01 | 466 | 468 | 465 | 465 | -0.21% | 15,518,300 | 1兆5020億 | -3.73% | 9.92 | 0.5 |
| 11/30 | 470 | 471 | 466 | 466 | -0.64% | 28,064,300 | 1兆5053億 | -3.72% | 9.94 | 0.5 |
| 11/29 | 467 | 469 | 464 | 469 | +0.21% | 15,169,500 | 1兆5150億 | -3.1% | 10.01 | 0.5 |
| 11/28 | 474 | 475 | 466 | 468 | -0.43% | 19,455,200 | 1兆5117億 | -3.51% | 9.99 | 0.5 |
| 11/25 | 471 | 473 | 469 | 470 | 0% | 14,756,700 | 1兆5182億 | -3.09% | 10.03 | 0.5 |
| 11/24 | 472 | 473 | 469 | 470 | -0.63% | 22,228,900 | 1兆5182億 | -3.29% | 10.03 | 0.5 |
| 11/22 | 468 | 475 | 467 | 473 | +1.94% | 18,750,600 | 1兆5279億 | -2.67% | 10.09 | 0.51 |
| 11/21 | 467 | 468 | 463 | 464 | -0.43% | 16,439,000 | 1兆4988億 | -4.72% | 9.9 | 0.5 |
| 11/18 | 467 | 471 | 465 | 466 | -0.64% | 17,800,400 | 1兆5053億 | -4.51% | 9.94 | 0.5 |
| 11/17 | 471 | 472 | 469 | 469 | -0.85% | 15,502,000 | 1兆5150億 | -3.89% | 10.01 | 0.5 |
| 11/16 | 482 | 484 | 473 | 473 | -1.66% | 28,020,400 | 1兆5279億 | -3.27% | 10.09 | 0.51 |
| 11/15 | 478 | 483 | 477 | 481 | 0% | 12,492,500 | 1兆5537億 | -1.84% | 10.26 | 0.52 |
| 11/14 | 488 | 490 | 480 | 481 | -2.04% | 21,263,500 | 1兆5537億 | -1.84% | 10.26 | 0.52 |
| 11/11 | 489 | 495 | 489 | 491 | +0.61% | 21,659,700 | 1兆5860億 | 0% | 10.48 | 0.53 |
| 11/10 | 490 | 506 | 482 | 488 | -1.81% | 39,125,100 | 1兆5763億 | -0.61% | 10.41 | 0.52 |
| 11/09 | 502 | 509 | 497 | 497 | -2.36% | 19,501,600 | 1兆6054億 | +1.22% | 10.6 | 0.53 |
| 11/08 | 508 | 509 | 504 | 509 | +0.99% | 12,502,800 | 1兆6442億 | +3.88% | 10.86 | 0.55 |
| 11/07 | 504 | 509 | 501 | 504 | +1.2% | 14,564,000 | 1兆6280億 | +3.07% | 10.75 | 0.54 |
| 11/04 | 502 | 502 | 497 | 498 | -0.99% | 12,383,100 | 1兆6086億 | +2.26% | 10.63 | 0.53 |
