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 | 365 | 373 | 365 | 373 | +1.08% | 800 | 28億9738万 | +1.91% | - | 0.25 |
| 03/30 | 365 | 369 | 365 | 369 | +0.27% | 400 | 28億6631万 | +1.1% | - | 0.24 |
| 03/29 | 367 | 372 | 366 | 368 | -0.27% | 1,100 | 28億5855万 | +0.82% | - | 0.24 |
| 03/28 | 365 | 370 | 365 | 369 | 0% | 1,500 | 28億6631万 | +1.37% | - | 0.24 |
| 03/27 | 365 | 371 | 365 | 369 | -0.27% | 1,600 | 28億6631万 | +1.37% | - | 0.24 |
| 03/24 | 363 | 370 | 363 | 370 | 0% | 2,700 | 28億7408万 | +1.93% | - | 0.24 |
| 03/23 | 365 | 370 | 365 | 370 | +1.93% | 200 | 28億7408万 | +2.21% | - | 0.24 |
| 03/22 | 366 | 374 | 361 | 363 | -0.82% | 4,900 | 28億1971万 | +0.28% | - | 0.24 |
| 03/20 | 372 | 372 | 366 | 366 | 0% | 39,700 | 28億4301万 | +1.39% | - | 0.24 |
| 03/17 | 366 | 372 | 360 | 366 | 0% | 1,400 | 28億4301万 | +1.67% | - | 0.24 |
| 03/16 | 362 | 366 | 362 | 366 | -1.08% | 300 | 28億4301万 | +1.67% | - | 0.24 |
| 03/15 | 363 | 370 | 363 | 370 | +0.82% | 1,600 | 28億7408万 | +3.06% | - | 0.24 |
| 03/14 | 362 | 367 | 362 | 367 | +0.82% | 3,400 | 28億5078万 | +2.51% | - | 0.24 |
| 03/13 | 370 | 370 | 360 | 364 | -1.62% | 2,600 | 28億2747万 | +1.68% | - | 0.24 |
| 03/10 | 371 | 371 | 370 | 370 | -1.07% | 700 | 28億7408万 | +3.64% | - | 0.24 |
| 03/09 | 376 | 376 | 370 | 374 | -0.27% | 700 | 29億515万 | +4.76% | - | 0.25 |
| 03/08 | 373 | 380 | 370 | 375 | +1.9% | 20,300 | 29億1292万 | +5.34% | - | 0.25 |
| 03/07 | 368 | 370 | 367 | 368 | -0.27% | 3,700 | 28億5855万 | +3.95% | - | 0.24 |
| 03/06 | 369 | 373 | 367 | 369 | -1.6% | 4,700 | 28億6631万 | +4.53% | - | 0.24 |
| 03/03 | 357 | 375 | 357 | 375 | +3.31% | 20,000 | 29億1292万 | +6.53% | - | 0.25 |
| 03/02 | 355 | 363 | 355 | 363 | +2.83% | 6,200 | 28億1971万 | +3.71% | - | 0.24 |
| 03/01 | 351 | 355 | 351 | 353 | +0.57% | 1,500 | 27億4203万 | +0.86% | - | 0.23 |
| 02/28 | 351 | 353 | 351 | 351 | +0.29% | 1,100 | 27億2649万 | +0.57% | - | 0.23 |
| 02/27 | 352 | 355 | 346 | 350 | 0% | 5,700 | 27億1873万 | +0.57% | - | 0.23 |
| 02/24 | 352 | 357 | 350 | 350 | -1.41% | 900 | 27億1873万 | +0.86% | - | 0.23 |
| 02/22 | 356 | 356 | 351 | 355 | -0.28% | 1,000 | 27億5756万 | +2.6% | - | 0.23 |
| 02/21 | 351 | 356 | 351 | 356 | +0.85% | 1,100 | 27億6533万 | +3.19% | - | 0.23 |
| 02/20 | 351 | 358 | 351 | 353 | -0.84% | 1,000 | 27億4203万 | +2.62% | - | 0.23 |
| 02/17 | 350 | 356 | 350 | 356 | +0.85% | 500 | 27億6533万 | +4.09% | - | 0.23 |
| 02/16 | 350 | 358 | 350 | 353 | +0.86% | 600 | 27億4203万 | +3.52% | - | 0.23 |
| 02/15 | 351 | 359 | 350 | 350 | -1.41% | 1,200 | 27億1873万 | +3.24% | - | 0.23 |
| 02/14 | 345 | 358 | 345 | 355 | +2.9% | 2,300 | 27億5756万 | +5.03% | - | 0.23 |
| 02/13 | 349 | 354 | 345 | 345 | -1.71% | 5,900 | 26億7989万 | +2.37% | - | 0.23 |
| 02/10 | 348 | 352 | 348 | 351 | 0% | 12,200 | 27億2649万 | +4.46% | - | 0.23 |
| 02/09 | 358 | 363 | 348 | 351 | -0.28% | 34,000 | 27億2649万 | +4.78% | - | 0.23 |
| 02/08 | 359 | 359 | 352 | 352 | -0.85% | 5,500 | 27億3426万 | +5.39% | - | 0.23 |
| 02/07 | 353 | 363 | 353 | 355 | 0% | 13,000 | 27億5756万 | +6.29% | - | 0.23 |
| 02/06 | 352 | 355 | 352 | 355 | +1.14% | 6,400 | 27億5756万 | +5.97% | - | 0.23 |
| 02/03 | 354 | 354 | 350 | 351 | -0.85% | 800 | 27億2649万 | +4.78% | - | 0.23 |
| 02/02 | 340 | 354 | 340 | 354 | +2.61% | 12,300 | 27億4980万 | +5.36% | - | 0.23 |
| 02/01 | 339 | 345 | 339 | 345 | +2.07% | 4,900 | 26億7989万 | +2.68% | - | 0.23 |
| 01/31 | 336 | 345 | 336 | 338 | +0.6% | 3,200 | 26億2551万 | +0.3% | - | 0.22 |
| 01/30 | 340 | 344 | 336 | 336 | -1.47% | 12,000 | 26億998万 | -0.59% | - | 0.22 |
| 01/27 | 343 | 346 | 340 | 341 | -0.58% | 4,900 | 26億4881万 | +0.59% | - | 0.23 |
| 01/26 | 339 | 346 | 339 | 343 | +0.88% | 4,200 | 26億6435万 | +0.59% | - | 0.23 |
| 01/25 | 333 | 343 | 333 | 340 | +1.49% | 4,300 | 26億4105万 | -0.58% | - | 0.22 |
| 01/24 | 336 | 337 | 334 | 335 | +0.3% | 2,300 | 26億221万 | -2.33% | - | 0.22 |
| 01/23 | 331 | 335 | 331 | 334 | +1.52% | 3,900 | 25億9444万 | -3.19% | - | 0.22 |
| 01/20 | 329 | 337 | 327 | 329 | 0% | 21,700 | 25億5560万 | -4.91% | - | 0.22 |
| 01/19 | 327 | 329 | 326 | 329 | +2.17% | 8,700 | 25億5560万 | -5.46% | - | 0.22 |
| 01/18 | 322 | 324 | 318 | 322 | 0% | 8,900 | 25億123万 | -8% | - | 0.21 |
| 01/17 | 319 | 324 | 316 | 322 | +1.9% | 7,400 | 25億123万 | -8.52% | - | 0.21 |
| 01/16 | 319 | 319 | 316 | 316 | -0.32% | 5,400 | 24億5462万 | -10.73% | - | 0.21 |
| 01/13 | 317 | 319 | 316 | 317 | +0.63% | 4,300 | 24億6239万 | -10.96% | - | 0.21 |
| 01/12 | 317 | 318 | 315 | 315 | -0.63% | 4,300 | 24億4685万 | -12.01% | - | 0.21 |
| 01/11 | 320 | 322 | 310 | 317 | -1.25% | 68,500 | 24億6239万 | -12.19% | - | 0.21 |
| 01/10 | 329 | 332 | 320 | 321 | -0.93% | 11,500 | 24億9346万 | -11.57% | - | 0.21 |
| 01/06 | 327 | 328 | 315 | 324 | -1.22% | 29,400 | 25億1676万 | -11.48% | - | 0.21 |
| 01/05 | 343 | 343 | 328 | 328 | -4.37% | 22,900 | 25億4783万 | -10.87% | - | 0.22 |
| 01/04 | 353 | 353 | 343 | 343 | -1.72% | 4,700 | 26億6435万 | -7.3% | - | 0.23 |
| 2022 |
| 12/30 | 371 | 371 | 349 | 349 | -3.86% | 51,300 | 27億1096万 | -5.93% | - | 0.23 |
| 12/29 | 366 | 366 | 361 | 363 | +0.55% | 1,700 | 28億1971万 | -2.42% | - | 0.24 |
| 12/28 | 370 | 372 | 361 | 361 | -2.43% | 4,600 | 28億417万 | -3.22% | - | 0.24 |
| 12/27 | 364 | 370 | 364 | 370 | +0.82% | 1,400 | 28億7408万 | -1.07% | - | 0.24 |
| 12/26 | 368 | 368 | 367 | 367 | 0% | 400 | 28億5078万 | -1.87% | - | 0.24 |
| 12/23 | 365 | 367 | 362 | 367 | 0% | 15,200 | 28億5078万 | -2.13% | - | 0.24 |
| 12/22 | 367 | 367 | 365 | 367 | 0% | 800 | 28億5078万 | -2.39% | - | 0.24 |
| 12/21 | 364 | 371 | 364 | 367 | -1.34% | 3,100 | 28億5078万 | -2.39% | - | 0.24 |
| 12/20 | 364 | 372 | 364 | 372 | +1.36% | 8,800 | 28億8962万 | -1.33% | - | 0.24 |
| 12/19 | 365 | 367 | 363 | 367 | -1.34% | 3,100 | 28億5078万 | -2.65% | - | 0.24 |
| 12/16 | 374 | 374 | 372 | 372 | -0.53% | 1,800 | 28億8962万 | -1.33% | - | 0.24 |
| 12/15 | 374 | 375 | 372 | 374 | 0% | 3,100 | 29億515万 | -0.8% | - | 0.25 |
| 12/14 | 372 | 374 | 372 | 374 | +0.54% | 600 | 29億515万 | -0.8% | - | 0.25 |
| 12/13 | 372 | 374 | 372 | 372 | 0% | 3,000 | 28億8962万 | -1.06% | - | 0.24 |
| 12/12 | 372 | 374 | 371 | 372 | 0% | 2,500 | 28億8962万 | -1.06% | - | 0.24 |
| 12/09 | 375 | 375 | 371 | 372 | -0.8% | 2,100 | 28億8962万 | -1.06% | - | 0.24 |
| 12/08 | 372 | 375 | 371 | 375 | -0.53% | 1,200 | 29億1292万 | 0% | - | 0.25 |
| 12/07 | 377 | 377 | 370 | 377 | +1.34% | 700 | 29億2846万 | +0.53% | - | 0.25 |
| 12/06 | 373 | 376 | 370 | 372 | -1.33% | 2,900 | 28億8962万 | -0.8% | - | 0.24 |
| 12/05 | 378 | 378 | 372 | 377 | -0.53% | 7,500 | 29億2846万 | +0.53% | - | 0.25 |
| 12/02 | 379 | 379 | 379 | 379 | 0% | 13,600 | 29億4399万 | +1.07% | - | 0.25 |
| 12/01 | 375 | 379 | 375 | 379 | +1.07% | 1,100 | 29億4399万 | +1.07% | - | 0.25 |
| 11/30 | 376 | 378 | 375 | 375 | -1.32% | 2,700 | 29億1292万 | 0% | - | 0.25 |
| 11/29 | 378 | 380 | 378 | 380 | +0.53% | 700 | 29億5176万 | +1.06% | - | 0.25 |
| 11/28 | 382 | 382 | 377 | 378 | -0.53% | 2,300 | 29億3622万 | +0.53% | - | 0.25 |
| 11/25 | 382 | 382 | 376 | 380 | -0.52% | 2,800 | 29億5176万 | +0.8% | - | 0.25 |
| 11/24 | 383 | 383 | 382 | 382 | 0% | 500 | 29億6729万 | +1.06% | - | 0.25 |
| 11/22 | 379 | 383 | 379 | 382 | 0% | 700 | 29億6729万 | +1.06% | - | 0.25 |
| 11/21 | 379 | 382 | 378 | 382 | 0% | 1,000 | 29億6729万 | +1.06% | - | 0.25 |
| 11/18 | 381 | 382 | 377 | 382 | +0.26% | 3,200 | 29億6729万 | +0.79% | - | 0.25 |
| 11/17 | 384 | 384 | 376 | 381 | -1.04% | 900 | 29億5953万 | +0.53% | - | 0.25 |
| 11/16 | 377 | 385 | 377 | 385 | +2.12% | 3,600 | 29億9060万 | +1.32% | - | 0.25 |
| 11/15 | 372 | 377 | 372 | 377 | +1.07% | 3,400 | 29億2846万 | -0.79% | - | 0.25 |
| 11/14 | 368 | 373 | 368 | 373 | +1.36% | 1,500 | 28億9738万 | -2.1% | - | 0.25 |
| 11/11 | 372 | 372 | 368 | 368 | -0.81% | 1,600 | 28億5855万 | -3.66% | - | 0.24 |
| 11/10 | 370 | 371 | 370 | 371 | +0.27% | 700 | 28億8185万 | -3.13% | - | 0.24 |
| 11/09 | 367 | 372 | 367 | 370 | +0.82% | 4,800 | 28億7408万 | -3.65% | - | 0.24 |
| 11/08 | 368 | 369 | 364 | 367 | +0.82% | 800 | 28億5078万 | -4.68% | - | 0.24 |
| 11/07 | 371 | 371 | 364 | 364 | -0.27% | 600 | 28億2747万 | -5.7% | - | 0.24 |
| 11/04 | 365 | 372 | 365 | 365 | 0% | 2,300 | 28億3524万 | -5.68% | - | 0.24 |
