株価チャート
2022/12/20～2023/04/21
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 |
| 04/21 | 1,421 | 1,438 | 1,371 | 1,379 | -6.25% | 334,500 | 139億5887万 | -17.47% | - | 10.85 |
| 04/20 | 1,490 | 1,503 | 1,464 | 1,471 | -2.32% | 213,900 | 148億9013万 | -12.54% | - | 11.57 |
| 04/19 | 1,551 | 1,551 | 1,485 | 1,506 | -3.09% | 254,400 | 152億4442万 | -11.2% | - | 11.85 |
| 04/18 | 1,538 | 1,583 | 1,522 | 1,554 | +0.58% | 238,600 | 157億3030万 | -9.18% | - | 12.23 |
| 04/17 | 1,601 | 1,604 | 1,537 | 1,545 | -4.04% | 322,500 | 156億3920万 | -10.59% | - | 12.16 |
| 04/14 | 1,640 | 1,644 | 1,595 | 1,610 | -0.06% | 155,200 | 162億9716万 | -8% | - | 12.67 |
| 04/13 | 1,581 | 1,616 | 1,562 | 1,611 | +0.12% | 164,300 | 163億728万 | -9.14% | - | 12.68 |
| 04/12 | 1,643 | 1,656 | 1,575 | 1,609 | -2.07% | 259,700 | 162億8703万 | -10.51% | - | 12.66 |
| 04/11 | 1,679 | 1,705 | 1,616 | 1,643 | -0.84% | 377,500 | 166億3120万 | -9.77% | - | 12.93 |
| 04/10 | 1,559 | 1,661 | 1,530 | 1,657 | +8.37% | 522,400 | 167億7291万 | -10.29% | - | 13.04 |
| 04/07 | 1,520 | 1,540 | 1,476 | 1,529 | -1.04% | 403,600 | 154億7724万 | -17.66% | - | 12.03 |
| 04/06 | 1,572 | 1,577 | 1,522 | 1,545 | -4.04% | 392,900 | 156億3920万 | -17.51% | - | 12.16 |
| 04/05 | 1,630 | 1,655 | 1,585 | 1,610 | -1.41% | 373,400 | 162億9716万 | -14.68% | - | 12.67 |
| 04/04 | 1,700 | 1,708 | 1,632 | 1,633 | -3.49% | 331,400 | 165億2997万 | -14.19% | - | 12.85 |
| 04/03 | 1,741 | 1,778 | 1,686 | 1,692 | -0.59% | 446,900 | 171億2720万 | -11.27% | - | 13.31 |
| 03/31 | 1,752 | 1,769 | 1,697 | 1,702 | -3.02% | 353,000 | 172億2842万 | -10.94% | - | 13.99 |
| 03/30 | 1,768 | 1,799 | 1,710 | 1,755 | +0.8% | 326,200 | 177億6491万 | -8.16% | - | 14.42 |
| 03/29 | 1,762 | 1,804 | 1,735 | 1,741 | -2.25% | 342,600 | 176億2320万 | -8.85% | - | 14.31 |
| 03/28 | 1,816 | 1,837 | 1,767 | 1,781 | -1.38% | 442,300 | 180億2810万 | -6.85% | - | 14.63 |
| 03/27 | 1,970 | 1,980 | 1,802 | 1,806 | -7% | 851,600 | 182億8116万 | -5.45% | - | 14.84 |
| 03/24 | 2,012 | 2,021 | 1,936 | 1,942 | -4% | 1,396,000 | 196億5781万 | +2.16% | - | 15.96 |
| 03/23 | 1,800 | 2,038 | 1,781 | 2,023 | +10.13% | 2,924,400 | 204億7773万 | +7.15% | - | 16.62 |
| 03/22 | 1,846 | 1,939 | 1,811 | 1,837 | +3.49% | 1,733,400 | 185億9495万 | -1.97% | - | 15.09 |
| 03/20 | 1,826 | 1,875 | 1,773 | 1,775 | -2.79% | 1,034,500 | 179億6736万 | -4.83% | - | 14.59 |
| 03/17 | 1,707 | 1,927 | 1,698 | 1,826 | +10.33% | 4,266,100 | 184億8361万 | -1.56% | - | 15 |
| 03/16 | 1,726 | 1,749 | 1,623 | 1,655 | -8.16% | 1,306,100 | 167億5267万 | -10.3% | - | 13.6 |
| 03/15 | 1,970 | 1,981 | 1,765 | 1,802 | -4.86% | 1,349,900 | 182億4067万 | -2.28% | - | 14.81 |
| 03/14 | 1,936 | 2,005 | 1,880 | 1,894 | -4.15% | 1,464,500 | 191億7193万 | +2.99% | - | 15.56 |
| 03/13 | 2,145 | 2,165 | 1,967 | 1,976 | -5.68% | 1,703,700 | 200億198万 | +7.8% | - | 16.24 |
| 03/10 | 2,140 | 2,167 | 2,054 | 2,095 | -3.9% | 1,903,700 | 212億655万 | +14.98% | - | 17.21 |
| 03/09 | 2,278 | 2,337 | 2,172 | 2,180 | -3.02% | 3,024,200 | 220億6696万 | +21.45% | - | 17.91 |
| 03/08 | 2,249 | 2,268 | 2,140 | 2,248 | +2.79% | 2,647,900 | 227億5529万 | +27.22% | - | 18.47 |
| 03/07 | 2,345 | 2,390 | 2,093 | 2,187 | -4.71% | 7,266,400 | 221億3782万 | +26.27% | - | 17.97 |
| 03/06 | 1,950 | 2,295 | 1,947 | 2,295 | +21.11% | 10,680,800 | 232億3104万 | +34.92% | - | 18.86 |
| 03/03 | 1,978 | 1,985 | 1,891 | 1,895 | -2.42% | 1,292,200 | 191億8206万 | +13.54% | - | 15.57 |
| 03/02 | 1,934 | 2,007 | 1,910 | 1,942 | +2.48% | 4,342,000 | 196億5781万 | +17.13% | - | 15.96 |
| 03/01 | 2,050 | 2,118 | 1,851 | 1,895 | -5.25% | 9,049,400 | 191億8206万 | +15.13% | - | 15.57 |
| 02/28 | 1,758 | 2,030 | 1,750 | 2,000 | +16.01% | 10,253,200 | 202億4492万 | +22.1% | - | 16.43 |
| 02/27 | 1,810 | 1,855 | 1,721 | 1,724 | -4.75% | 926,300 | 174億5112万 | +5.96% | - | 14.17 |
| 02/24 | 1,695 | 1,815 | 1,685 | 1,810 | +6.97% | 1,558,200 | 183億2165万 | +11.45% | - | 14.87 |
| 02/22 | 1,701 | 1,730 | 1,662 | 1,692 | -2.37% | 945,400 | 171億2720万 | +4.19% | - | 13.9 |
| 02/21 | 1,823 | 1,883 | 1,720 | 1,733 | -3.24% | 2,615,200 | 175億4222万 | +6.38% | - | 14.24 |
| 02/20 | 1,725 | 1,845 | 1,692 | 1,791 | +3.71% | 3,739,100 | 181億2932万 | +9.54% | - | 14.72 |
| 02/17 | 1,585 | 1,787 | 1,581 | 1,727 | +9.23% | 4,150,500 | 174億8148万 | +5.43% | - | 14.19 |
| 02/16 | 1,621 | 1,666 | 1,566 | 1,581 | -2.29% | 1,769,400 | 160億360万 | -4.07% | - | 12.99 |
| 02/15 | 1,811 | 1,869 | 1,601 | 1,618 | -3.69% | 5,097,600 | 163億7814万 | -1.88% | - | 13.3 |
| 02/14 | 1,610 | 1,705 | 1,581 | 1,680 | +4.41% | 1,224,500 | 170億573万 | +1.69% | - | 13.8 |
| 02/13 | 1,505 | 1,638 | 1,483 | 1,609 | +5.16% | 1,063,000 | 162億8703万 | -2.54% | - | 13.22 |
| 02/10 | 1,551 | 1,609 | 1,521 | 1,530 | -2.55% | 719,800 | 154億8736万 | -6.93% | - | 12.57 |
| 02/09 | 1,610 | 1,650 | 1,553 | 1,570 | -3.03% | 919,200 | 158億9226万 | -3.68% | - | 12.9 |
| 02/08 | 1,690 | 1,720 | 1,607 | 1,619 | -4.48% | 1,278,500 | 163億8826万 | -0.06% | - | 13.3 |
| 02/07 | 1,727 | 1,796 | 1,645 | 1,695 | -1.51% | 4,099,600 | 168億1985万 | +6% | - | 13.65 |
| 02/06 | 1,900 | 1,943 | 1,718 | 1,721 | +0.17% | 9,689,100 | 170億7786万 | +9.76% | - | 13.86 |
| 02/03 | 1,440 | 1,718 | 1,421 | 1,718 | +21.16% | 7,519,600 | 170億4809万 | +11.85% | - | 13.84 |
| 02/02 | 1,526 | 1,531 | 1,395 | 1,418 | -4.64% | 1,174,100 | 140億7112万 | -5.84% | - | 11.42 |
| 02/01 | 1,370 | 1,525 | 1,355 | 1,487 | +9.74% | 2,252,100 | 147億5582万 | -0.07% | - | 11.98 |
| 01/31 | 1,395 | 1,400 | 1,310 | 1,355 | -4.91% | 1,059,600 | 134億4596万 | -7.76% | - | 10.92 |
| 01/30 | 1,482 | 1,523 | 1,410 | 1,425 | -5% | 765,400 | 141億4058万 | -2.46% | - | 11.48 |
| 01/27 | 1,615 | 1,620 | 1,490 | 1,500 | -7.12% | 744,900 | 148億8483万 | +3.73% | - | 12.08 |
| 01/26 | 1,629 | 1,666 | 1,588 | 1,615 | -1.46% | 962,800 | 160億2600万 | +12.15% | - | 13.01 |
| 01/25 | 1,666 | 1,808 | 1,634 | 1,639 | -3.19% | 3,034,200 | 162億6415万 | - | - | 13.2 |
| 01/24 | 1,726 | 1,767 | 1,682 | 1,693 | -1.91% | 1,108,900 | 168億1万 | - | - | 13.64 |
| 01/23 | 1,610 | 1,748 | 1,593 | 1,726 | +4.61% | 2,132,400 | 171億2747万 | - | - | 13.9 |
| 01/20 | 1,796 | 1,799 | 1,645 | 1,650 | -8.13% | 1,843,100 | 163億7331万 | - | - | 13.29 |
| 01/19 | 1,811 | 1,888 | 1,771 | 1,796 | -1.8% | 3,167,200 | 178億2210万 | - | - | 14.47 |
| 01/18 | 1,888 | 1,940 | 1,734 | 1,829 | -2.4% | 5,821,000 | 181億4956万 | - | - | 14.73 |
| 01/17 | 1,912 | 2,087 | 1,815 | 1,874 | -0.43% | 12,381,700 | 185億9611万 | - | - | 15.1 |
| 01/16 | 2,100 | 2,190 | 1,861 | 1,882 | -4.42% | 13,624,500 | 186億7550万 | - | - | 15.16 |
| 01/13 | 1,645 | 1,972 | 1,565 | 1,969 | +22.45% | 18,498,400 | 195億3882万 | - | - | 15.86 |
| 01/12 | 1,723 | 1,761 | 1,565 | 1,608 | -4.96% | 4,151,700 | 159億5653万 | - | - | 12.95 |
| 01/11 | 1,740 | 1,872 | 1,651 | 1,692 | +1.87% | 11,784,700 | 167億9008万 | - | - | 13.63 |
| 01/10 | 1,487 | 1,727 | 1,481 | 1,661 | +16.4% | 18,955,800 | 164億8246万 | - | - | 13.38 |
| 01/06 | 1,172 | 1,489 | 1,167 | 1,427 | +20.02% | 13,611,100 | 141億6043万 | - | - | 11.5 |
| 01/05 | 1,300 | 1,339 | 1,167 | 1,189 | -9.92% | 6,142,400 | 117億9870万 | - | - | 9.58 |
| 01/04 | 1,148 | 1,370 | 1,085 | 1,320 | +22.56% | 21,393,300 | 130億9865万 | - | - | 10.63 |
| 2022 |
| 12/30 | 962 | 1,077 | 960 | 1,077 | +16.18% | 1,676,800 | 106億8730万 | - | 149.29 | 8.48 |
| 12/29 | 900 | 1,025 | 893 | 927 | +1.2% | 1,250,900 | 91億9882万 | - | 128.5 | 7.3 |
| 12/28 | 957 | 960 | 900 | 916 | -7.19% | 482,200 | 90億8966万 | - | 126.97 | 7.21 |
| 12/27 | 985 | 997 | 953 | 987 | +2.6% | 594,200 | 97億9421万 | - | 136.82 | 7.77 |
| 12/26 | 990 | 1,046 | 922 | 962 | -3.8% | 788,500 | 95億4613万 | - | 133.35 | 7.58 |
| 12/23 | 1,110 | 1,115 | 970 | 1,000 | -14.53% | 1,369,100 | 99億2322万 | - | 138.62 | 7.88 |
| 12/22 | 1,100 | 1,181 | 1,032 | 1,170 | +11.32% | 3,382,500 | 116億1016万 | - | 162.18 | 9.21 |
| 12/21 | 1,448 | 1,469 | 1,051 | 1,051 | -22.21% | 5,846,700 | 104億2930万 | - | 145.69 | 8.28 |
| 12/20 | 1,280 | 1,458 | 1,200 | 1,351 | 0% | 7,082,300 | 134億627万 | - | 187.27 | 10.64 |
