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 | 930 | 944 | 927 | 938 | +1.19% | 1,789,500 | 2775億1988万 | -0.11% | 6.33 | 0.96 |
| 03/30 | 925 | 932 | 918 | 927 | -0.32% | 1,055,800 | 2742億6539万 | -1.28% | 6.25 | 0.95 |
| 03/29 | 921 | 930 | 915 | 930 | +1.09% | 1,597,300 | 2751億5298万 | -1.27% | 6.27 | 0.95 |
| 03/28 | 919 | 928 | 911 | 920 | +1.66% | 1,690,300 | 2721億9434万 | -2.44% | 6.21 | 0.94 |
| 03/27 | 903 | 910 | 899 | 905 | +0.11% | 1,107,900 | 2677億5639万 | -4.23% | 6.11 | 0.92 |
| 03/24 | 903 | 909 | 892 | 904 | +0.56% | 1,330,200 | 2674億6053万 | -4.64% | 6.1 | 0.92 |
| 03/23 | 885 | 904 | 879 | 899 | +0.45% | 1,750,500 | 2659億8121万 | -5.37% | 6.07 | 0.92 |
| 03/22 | 900 | 903 | 883 | 895 | +2.17% | 1,823,200 | 2647億9776万 | -5.99% | 6.04 | 0.91 |
| 03/20 | 883 | 898 | 873 | 876 | -1.13% | 2,339,500 | 2591億7635万 | -8.08% | 5.91 | 0.89 |
| 03/17 | 906 | 907 | 885 | 886 | -1.12% | 5,153,800 | 2621億3499万 | -7.23% | 5.98 | 0.9 |
| 03/16 | 885 | 907 | 876 | 896 | -2.08% | 2,474,900 | 2650億9362万 | -6.57% | 6.05 | 0.91 |
| 03/15 | 923 | 928 | 908 | 915 | +0.88% | 2,270,900 | 2707億1503万 | -4.98% | 6.17 | 0.93 |
| 03/14 | 922 | 926 | 902 | 907 | -3.82% | 3,012,700 | 2683億4812万 | -6.2% | 6.12 | 0.92 |
| 03/13 | 954 | 955 | 938 | 943 | -3.68% | 2,773,500 | 2789億9920万 | -2.78% | 6.36 | 0.96 |
| 03/10 | 979 | 984 | 974 | 979 | -1.51% | 2,661,500 | 2896億5028万 | +0.82% | 6.61 | 1 |
| 03/09 | 999 | 1,000 | 989 | 994 | 0% | 1,771,500 | 2940億8824万 | +2.37% | 6.71 | 1.01 |
| 03/08 | 978 | 997 | 976 | 994 | +1.12% | 2,017,100 | 2940億8824万 | +2.58% | 6.71 | 1.01 |
| 03/07 | 976 | 989 | 973 | 983 | +1.03% | 1,868,300 | 2908億3374万 | +1.44% | 6.63 | 1 |
| 03/06 | 980 | 980 | 971 | 973 | 0% | 1,658,500 | 2878億7510万 | +0.41% | 6.57 | 0.99 |
| 03/03 | 980 | 986 | 964 | 973 | -0.92% | 2,581,500 | 2878億7510万 | +0.31% | 6.57 | 0.99 |
| 03/02 | 982 | 989 | 977 | 982 | +0.61% | 2,246,200 | 2905億3787万 | +1.24% | 6.63 | 1 |
| 03/01 | 964 | 981 | 959 | 976 | +1.04% | 2,157,300 | 2887億6269万 | +0.51% | 6.59 | 1 |
| 02/28 | 976 | 984 | 964 | 966 | +1.47% | 3,418,500 | 2858億406万 | -0.51% | 6.52 | 0.99 |
| 02/27 | 951 | 957 | 942 | 952 | -1.24% | 1,859,400 | 2816億6197万 | -1.96% | 6.42 | 0.97 |
| 02/24 | 967 | 975 | 953 | 964 | +2.44% | 2,232,700 | 2852億1233万 | -0.62% | 6.5 | 0.98 |
| 02/22 | 977 | 978 | 941 | 941 | -4.76% | 3,738,800 | 2784億747万 | -2.89% | 6.35 | 0.96 |
| 02/21 | 969 | 989 | 965 | 988 | +2.28% | 2,198,500 | 2923億1305万 | +1.86% | 6.67 | 1.01 |
| 02/20 | 970 | 975 | 962 | 966 | -0.1% | 1,284,200 | 2858億406万 | -0.21% | 6.52 | 0.99 |
| 02/17 | 967 | 979 | 961 | 967 | -0.51% | 1,385,000 | 2860億9992万 | 0% | 6.52 | 0.99 |
| 02/16 | 961 | 976 | 958 | 972 | +2.21% | 2,368,600 | 2875億7924万 | +0.52% | 6.56 | 0.99 |
| 02/15 | 960 | 964 | 942 | 951 | +0.21% | 1,659,500 | 2813億6611万 | -1.76% | 6.42 | 0.97 |
| 02/14 | 943 | 958 | 937 | 949 | +1.71% | 2,176,100 | 2807億7438万 | -2.06% | 6.4 | 0.97 |
| 02/13 | 920 | 933 | 898 | 933 | +0.86% | 3,912,900 | 2760億4057万 | -3.81% | 6.3 | 0.95 |
| 02/10 | 998 | 1,001 | 918 | 925 | -7.22% | 8,630,300 | 2736億7366万 | -4.74% | 6.24 | 0.94 |
| 02/09 | 986 | 1,003 | 985 | 997 | +0.2% | 2,275,200 | 2949億7583万 | +2.57% | 6.73 | 1.02 |
| 02/08 | 982 | 998 | 982 | 995 | -0.7% | 2,517,000 | 2943億8410万 | +2.58% | 6.71 | 1.01 |
| 02/07 | 993 | 1,010 | 980 | 1,002 | +1.62% | 2,158,100 | 2964億5514万 | +3.19% | 6.76 | 1.02 |
| 02/06 | 998 | 1,008 | 982 | 986 | +0.72% | 2,382,500 | 2917億2133万 | +1.54% | 6.65 | 1.01 |
| 02/03 | 964 | 985 | 957 | 979 | +2.51% | 2,443,100 | 2896億5028万 | +0.82% | 6.61 | 1 |
| 02/02 | 966 | 974 | 954 | 955 | -1.04% | 1,108,600 | 2825億4956万 | -1.75% | 6.44 | 0.97 |
| 02/01 | 982 | 986 | 963 | 965 | -1.73% | 2,584,900 | 2855億820万 | -0.92% | 6.51 | 0.98 |
| 01/31 | 985 | 990 | 975 | 982 | +0.31% | 1,556,500 | 2905億3787万 | +0.72% | 6.63 | 1 |
| 01/30 | 987 | 988 | 972 | 979 | -1.61% | 1,355,000 | 2896億5028万 | +0.31% | 6.61 | 1 |
| 01/27 | 994 | 998 | 987 | 995 | +0.1% | 1,187,300 | 2943億8410万 | +1.84% | 6.71 | 1.01 |
| 01/26 | 995 | 998 | 983 | 994 | +0.51% | 1,594,300 | 2940億8824万 | +1.43% | 6.71 | 1.01 |
| 01/25 | 969 | 991 | 968 | 989 | +1.64% | 1,658,300 | 2926億892万 | +0.41% | 6.67 | 1.01 |
| 01/24 | 977 | 984 | 971 | 973 | +0.72% | 2,033,800 | 2878億7510万 | -1.82% | 6.57 | 0.99 |
| 01/23 | 968 | 975 | 958 | 966 | +2.22% | 1,792,900 | 2858億406万 | -3.21% | 6.52 | 0.99 |
| 01/20 | 926 | 945 | 909 | 945 | +0.96% | 2,677,900 | 2795億9093万 | -5.97% | 6.38 | 0.96 |
| 01/19 | 953 | 954 | 933 | 936 | -3.41% | 2,684,300 | 2769億2816万 | -7.42% | 6.32 | 0.95 |
| 01/18 | 943 | 988 | 940 | 969 | +3.09% | 2,575,500 | 2866億9165万 | -4.91% | 6.54 | 0.99 |
| 01/17 | 941 | 951 | 938 | 940 | +1.18% | 1,260,400 | 2781億1161万 | -8.29% | 6.34 | 0.96 |
| 01/16 | 961 | 961 | 927 | 929 | -4.62% | 2,052,100 | 2748億5711万 | -9.81% | 6.27 | 0.95 |
| 01/13 | 969 | 982 | 959 | 974 | -1.02% | 1,849,700 | 2881億7097万 | -5.98% | 6.57 | 0.99 |
| 01/12 | 982 | 1,001 | 979 | 984 | +0.51% | 1,831,900 | 2911億2960万 | -5.2% | 6.64 | 1 |
| 01/11 | 971 | 985 | 971 | 979 | +1.14% | 1,163,900 | 2896億5028万 | -5.87% | 6.61 | 1 |
| 01/10 | 963 | 978 | 955 | 968 | +0.62% | 1,553,500 | 2863億9579万 | -7.19% | 6.53 | 0.99 |
| 01/06 | 944 | 966 | 944 | 962 | +0.94% | 1,367,200 | 2846億2061万 | -8.21% | 6.49 | 0.98 |
| 01/05 | 960 | 968 | 947 | 953 | -0.94% | 1,537,800 | 2819億5784万 | -9.58% | 6.43 | 0.97 |
| 01/04 | 988 | 988 | 959 | 962 | -4.18% | 1,842,800 | 2846億2061万 | -9.33% | 6.49 | 0.98 |
| 2022 |
| 12/30 | 1,004 | 1,016 | 995 | 1,004 | +0.6% | 1,529,400 | 2970億4687万 | -5.9% | 6.77 | 1.02 |
| 12/29 | 1,001 | 1,002 | 987 | 998 | -0.89% | 1,236,600 | 2952億7169万 | -6.9% | 6.73 | 1.02 |
| 12/28 | 1,010 | 1,014 | 998 | 1,007 | +1.21% | 1,432,300 | 2979億3446万 | -6.5% | 6.79 | 1.03 |
| 12/27 | 1,009 | 1,014 | 993 | 995 | -1.39% | 1,162,800 | 2943億8410万 | -8.04% | 6.71 | 1.01 |
| 12/26 | 990 | 1,010 | 989 | 1,009 | +3.06% | 1,252,900 | 2985億2619万 | -7.18% | 6.81 | 1.03 |
| 12/23 | 989 | 991 | 972 | 979 | -2.59% | 1,688,700 | 2896億5028万 | -10.27% | 6.61 | 1 |
| 12/22 | 1,026 | 1,027 | 993 | 1,005 | -0.89% | 2,696,400 | 2973億4273万 | -8.39% | 6.78 | 1.02 |
| 12/21 | 1,041 | 1,043 | 1,007 | 1,014 | -4.61% | 3,775,200 | 3000億550万 | -7.9% | 6.84 | 1.03 |
| 12/20 | 1,121 | 1,126 | 1,054 | 1,063 | -5.43% | 3,010,400 | 3145億281万 | -3.71% | 7.17 | 1.08 |
| 12/19 | 1,144 | 1,146 | 1,117 | 1,124 | -1.23% | 1,469,700 | 3325億5048万 | +1.9% | 7.58 | 1.15 |
| 12/16 | 1,138 | 1,160 | 1,136 | 1,138 | -1.56% | 2,121,400 | 3366億9257万 | +3.17% | 7.68 | 1.16 |
| 12/15 | 1,131 | 1,166 | 1,123 | 1,156 | +3.03% | 2,629,000 | 3420億1811万 | +5.09% | 7.8 | 1.18 |
| 12/14 | 1,118 | 1,125 | 1,106 | 1,122 | +0.9% | 1,361,600 | 3319億5875万 | +2.94% | 7.57 | 1.14 |
| 12/13 | 1,121 | 1,139 | 1,109 | 1,112 | -0.89% | 1,562,400 | 3290億12万 | +2.77% | 7.5 | 1.13 |
| 12/12 | 1,110 | 1,131 | 1,105 | 1,122 | +0.54% | 1,799,500 | 3319億5875万 | +4.57% | 7.57 | 1.14 |
| 12/09 | 1,099 | 1,125 | 1,088 | 1,116 | +4.1% | 3,259,500 | 3301億8357万 | +4.79% | 7.53 | 1.14 |
| 12/08 | 1,084 | 1,085 | 1,061 | 1,072 | +0.19% | 1,841,000 | 3171億6558万 | +1.42% | 7.23 | 1.09 |
| 12/07 | 1,050 | 1,081 | 1,044 | 1,070 | +3.68% | 2,722,200 | 3165億7386万 | +1.9% | 7.22 | 1.09 |
| 12/06 | 1,035 | 1,038 | 1,012 | 1,032 | -0.1% | 1,954,000 | 3053億3105万 | -1.05% | 6.96 | 1.05 |
| 12/05 | 1,046 | 1,051 | 1,028 | 1,033 | -1.62% | 1,683,700 | 3056億2691万 | -0.29% | 6.97 | 1.05 |
| 12/02 | 1,093 | 1,094 | 1,043 | 1,050 | -4.2% | 1,994,700 | 3106億5659万 | +1.94% | 7.08 | 1.07 |
| 12/01 | 1,092 | 1,107 | 1,085 | 1,096 | -1.88% | 1,960,800 | 3242億6630万 | +7.24% | 7.39 | 1.12 |
| 11/30 | 1,124 | 1,133 | 1,104 | 1,117 | -0.71% | 1,710,900 | 3304億7944万 | +10.16% | 7.54 | 1.14 |
| 11/29 | 1,110 | 1,132 | 1,101 | 1,125 | +0.45% | 1,622,600 | 3328億4634万 | +12.05% | 7.59 | 1.15 |
| 11/28 | 1,158 | 1,158 | 1,109 | 1,120 | -1.5% | 1,837,100 | 3313億6703万 | +12.68% | 7.56 | 1.14 |
| 11/25 | 1,141 | 1,161 | 1,134 | 1,137 | +1.34% | 2,029,800 | 3363億9670万 | +15.55% | 7.67 | 1.16 |
| 11/24 | 1,123 | 1,133 | 1,110 | 1,122 | +1.17% | 1,567,000 | 3319億5875万 | +14.96% | 7.57 | 1.14 |
| 11/22 | 1,130 | 1,130 | 1,106 | 1,109 | -1.25% | 1,535,700 | 3281億1253万 | +14.68% | 7.48 | 1.13 |
| 11/21 | 1,128 | 1,139 | 1,117 | 1,123 | +0.18% | 1,393,800 | 3322億5462万 | +17.22% | 7.58 | 1.15 |
| 11/18 | 1,125 | 1,141 | 1,113 | 1,121 | -0.18% | 1,896,900 | 3316億6289万 | +18.12% | 7.56 | 1.14 |
| 11/17 | 1,101 | 1,139 | 1,101 | 1,123 | +0.45% | 2,383,300 | 3322億5462万 | +19.6% | 7.58 | 1.15 |
| 11/16 | 1,081 | 1,124 | 1,075 | 1,118 | +2.47% | 2,967,500 | 3307億7530万 | +20.34% | 7.54 | 1.14 |
| 11/15 | 1,049 | 1,103 | 1,033 | 1,091 | +5.72% | 3,117,400 | 3227億8699万 | +18.59% | 7.36 | 1.11 |
| 11/14 | 1,080 | 1,092 | 1,031 | 1,032 | -7.03% | 4,264,800 | 3053億3105万 | +13.16% | 6.96 | 1.05 |
| 11/11 | 1,085 | 1,145 | 1,075 | 1,110 | +4.23% | 11,054,100 | 3284億839万 | +22.38% | 7.49 | 1.13 |
| 11/10 | 1,035 | 1,065 | 1,025 | 1,065 | +16.39% | 8,238,600 | 3150億9454万 | +18.6% | 7.19 | 1.09 |
| 11/09 | 923 | 931 | 914 | 915 | +0.11% | 3,249,500 | 2707億1503万 | +2.58% | 6.17 | 0.93 |
| 11/08 | 916 | 930 | 906 | 914 | +1.44% | 2,132,600 | 2704億1916万 | +2.7% | 6.17 | 0.93 |
| 11/07 | 916 | 918 | 897 | 901 | -1.53% | 1,639,000 | 2665億7294万 | +1.46% | 6.08 | 0.92 |
| 11/04 | 902 | 918 | 901 | 915 | +0.11% | 1,688,800 | 2707億1503万 | +3.04% | 6.17 | 0.93 |
