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 | 1,472 | 1,529 | 1,472 | 1,524 | +3.96% | 76,200 | 268億6476万 | +3.39% | 7.24 | 0.63 |
| 03/30 | 1,470 | 1,493 | 1,443 | 1,466 | -0.07% | 201,500 | 258億4235万 | -0.14% | 6.97 | 0.6 |
| 03/29 | 1,481 | 1,487 | 1,460 | 1,467 | -1.15% | 144,300 | 258億5998万 | +0.14% | 6.97 | 0.6 |
| 03/28 | 1,488 | 1,510 | 1,474 | 1,484 | +0.34% | 38,000 | 261億5965万 | +1.5% | 7.05 | 0.61 |
| 03/27 | 1,499 | 1,499 | 1,474 | 1,479 | -0.94% | 63,600 | 260億7151万 | +1.51% | 7.03 | 0.61 |
| 03/24 | 1,487 | 1,498 | 1,476 | 1,493 | +0.4% | 26,900 | 263億1830万 | +2.97% | 7.1 | 0.61 |
| 03/23 | 1,432 | 1,487 | 1,428 | 1,487 | +2.41% | 28,600 | 262億1253万 | +3.05% | 7.07 | 0.61 |
| 03/22 | 1,465 | 1,471 | 1,444 | 1,452 | +1.18% | 25,300 | 255億9556万 | +1.11% | 6.9 | 0.6 |
| 03/20 | 1,438 | 1,455 | 1,415 | 1,435 | -0.49% | 49,000 | 252億9589万 | +0.35% | 6.82 | 0.59 |
| 03/17 | 1,450 | 1,453 | 1,425 | 1,442 | +1.05% | 35,300 | 254億1928万 | +1.34% | 6.85 | 0.59 |
| 03/16 | 1,424 | 1,435 | 1,411 | 1,427 | -3.19% | 50,700 | 251億5487万 | +0.71% | 6.78 | 0.59 |
| 03/15 | 1,440 | 1,485 | 1,432 | 1,474 | +4.99% | 53,000 | 259億8337万 | +4.54% | 7.01 | 0.61 |
| 03/14 | 1,443 | 1,443 | 1,395 | 1,404 | -4.55% | 47,800 | 247億4943万 | +0.07% | 6.67 | 0.58 |
| 03/13 | 1,500 | 1,500 | 1,455 | 1,471 | -3.29% | 64,400 | 259億3049万 | +5.07% | 6.99 | 0.61 |
| 03/10 | 1,521 | 1,542 | 1,518 | 1,521 | -0.78% | 58,600 | 268億1188万 | +9.5% | 7.23 | 0.63 |
| 03/09 | 1,550 | 1,550 | 1,523 | 1,533 | -0.45% | 80,000 | 270億2341万 | +11.41% | 7.29 | 0.63 |
| 03/08 | 1,540 | 1,546 | 1,528 | 1,540 | -0.32% | 118,800 | 271億4681万 | +13.07% | 7.32 | 0.63 |
| 03/07 | 1,550 | 1,560 | 1,526 | 1,545 | -0.71% | 42,600 | 272億3495万 | +14.61% | 7.34 | 0.64 |
| 03/06 | 1,530 | 1,580 | 1,526 | 1,556 | +3.53% | 54,500 | 274億2885万 | +16.64% | 7.4 | 0.64 |
| 03/03 | 1,473 | 1,504 | 1,453 | 1,503 | +2.66% | 59,100 | 264億9458万 | +13.95% | 7.14 | 0.62 |
| 03/02 | 1,425 | 1,465 | 1,425 | 1,464 | +3.9% | 38,800 | 258億709万 | +12.1% | 6.96 | 0.6 |
| 03/01 | 1,401 | 1,418 | 1,393 | 1,409 | -0.35% | 27,200 | 248億3757万 | +8.89% | 6.7 | 0.58 |
| 02/28 | 1,445 | 1,453 | 1,407 | 1,414 | -1.74% | 25,400 | 249億2570万 | +10.12% | 6.72 | 0.58 |
| 02/27 | 1,417 | 1,469 | 1,415 | 1,439 | +1.77% | 37,000 | 253億6640万 | +12.95% | 6.84 | 0.59 |
| 02/24 | 1,375 | 1,419 | 1,375 | 1,414 | +3.21% | 42,100 | 249億2570万 | +12.13% | 6.72 | 0.58 |
| 02/22 | 1,395 | 1,404 | 1,367 | 1,370 | -3.04% | 22,100 | 241億5008万 | +9.69% | 6.51 | 0.56 |
| 02/21 | 1,374 | 1,417 | 1,374 | 1,413 | +2.91% | 32,600 | 249億808万 | +14.04% | 6.72 | 0.58 |
| 02/20 | 1,386 | 1,399 | 1,353 | 1,373 | +0.73% | 53,600 | 242億296万 | +11.9% | 6.53 | 0.57 |
| 02/17 | 1,313 | 1,366 | 1,312 | 1,363 | +3.26% | 44,600 | 240億2669万 | +12% | 6.48 | 0.56 |
| 02/16 | 1,308 | 1,323 | 1,306 | 1,320 | +1.38% | 19,700 | 232億6869万 | +9.45% | 6.27 | 0.54 |
| 02/15 | 1,322 | 1,322 | 1,302 | 1,302 | -0.76% | 24,200 | 229億5139万 | +8.59% | 6.19 | 0.54 |
| 02/14 | 1,305 | 1,313 | 1,301 | 1,312 | +1.31% | 18,200 | 231億2767万 | +10.07% | 6.24 | 0.54 |
| 02/13 | 1,280 | 1,305 | 1,278 | 1,295 | +1.01% | 20,600 | 228億2800万 | +9.38% | 6.16 | 0.53 |
| 02/10 | 1,263 | 1,286 | 1,263 | 1,282 | +1.02% | 49,100 | 225億9883万 | +9.01% | 6.09 | 0.53 |
| 02/09 | 1,273 | 1,273 | 1,255 | 1,269 | -0.31% | 13,100 | 223億6967万 | +8.65% | 6.03 | 0.52 |
| 02/08 | 1,299 | 1,305 | 1,269 | 1,273 | -2% | 26,000 | 224億4018万 | +9.65% | 6.05 | 0.52 |
| 02/07 | 1,310 | 1,314 | 1,270 | 1,299 | -1.59% | 34,000 | 228億9851万 | +12.47% | 6.18 | 0.53 |
| 02/06 | 1,259 | 1,340 | 1,259 | 1,320 | +10.09% | 151,500 | 232億6869万 | +14.98% | 6.27 | 0.54 |
| 02/03 | 1,192 | 1,204 | 1,192 | 1,199 | +0.67% | 102,700 | 211億3573万 | +5.18% | 5.7 | 0.49 |
| 02/02 | 1,192 | 1,205 | 1,189 | 1,191 | -0.08% | 14,700 | 209億9470万 | +4.75% | 5.66 | 0.49 |
| 02/01 | 1,195 | 1,203 | 1,188 | 1,192 | -0.17% | 14,300 | 210億1233万 | +5.21% | 5.67 | 0.49 |
| 01/31 | 1,184 | 1,200 | 1,184 | 1,194 | +0.93% | 15,600 | 210億4759万 | +5.76% | 5.68 | 0.49 |
| 01/30 | 1,188 | 1,198 | 1,176 | 1,183 | -0.42% | 48,700 | 208億5368万 | +5.16% | 5.62 | 0.49 |
| 01/27 | 1,165 | 1,193 | 1,161 | 1,188 | +1.97% | 110,200 | 209億4182万 | +5.98% | 5.65 | 0.49 |
| 01/26 | 1,185 | 1,185 | 1,164 | 1,165 | -1.02% | 12,400 | 205億3638万 | +4.2% | 5.54 | 0.48 |
| 01/25 | 1,164 | 1,182 | 1,164 | 1,177 | +1.03% | 22,600 | 207億4792万 | +5.37% | 5.6 | 0.48 |
| 01/24 | 1,152 | 1,170 | 1,148 | 1,165 | +1.39% | 23,500 | 205億3638万 | +4.39% | 5.54 | 0.48 |
| 01/23 | 1,125 | 1,150 | 1,123 | 1,149 | +2.5% | 35,300 | 202億5434万 | +2.96% | 5.46 | 0.47 |
| 01/20 | 1,123 | 1,129 | 1,120 | 1,121 | 0% | 56,600 | 197億6076万 | +0.45% | 5.33 | 0.46 |
| 01/19 | 1,121 | 1,124 | 1,116 | 1,121 | 0% | 13,500 | 197億6076万 | +0.36% | 5.33 | 0.46 |
| 01/18 | 1,111 | 1,134 | 1,110 | 1,121 | +0.72% | 14,900 | 197億6076万 | +0.27% | 5.33 | 0.46 |
| 01/17 | 1,099 | 1,121 | 1,099 | 1,113 | +1.27% | 15,100 | 196億1974万 | -0.54% | 5.29 | 0.46 |
| 01/16 | 1,104 | 1,112 | 1,097 | 1,099 | -1.08% | 20,200 | 193億7295万 | -1.79% | 5.22 | 0.45 |
| 01/13 | 1,123 | 1,132 | 1,105 | 1,111 | -1.59% | 68,000 | 195億8448万 | -0.8% | 5.28 | 0.46 |
| 01/12 | 1,126 | 1,136 | 1,120 | 1,129 | +0.44% | 12,000 | 199億178万 | +0.89% | 5.37 | 0.46 |
| 01/11 | 1,105 | 1,126 | 1,105 | 1,124 | +1.35% | 22,400 | 198億1364万 | +0.45% | 5.34 | 0.46 |
| 01/10 | 1,107 | 1,115 | 1,100 | 1,109 | +1.19% | 21,300 | 195億4923万 | -0.81% | 5.27 | 0.46 |
| 01/06 | 1,094 | 1,109 | 1,091 | 1,096 | -0.09% | 94,900 | 193億2006万 | -1.97% | 5.21 | 0.45 |
| 01/05 | 1,101 | 1,110 | 1,097 | 1,097 | -0.36% | 16,900 | 193億3769万 | -1.88% | 5.21 | 0.45 |
| 01/04 | 1,113 | 1,122 | 1,096 | 1,101 | -1.87% | 53,000 | 194億820万 | -1.52% | 5.23 | 0.45 |
| 2022 |
| 12/30 | 1,126 | 1,133 | 1,122 | 1,122 | 0% | 77,000 | 197億7839万 | +0.27% | 5.33 | 0.46 |
| 12/29 | 1,110 | 1,122 | 1,097 | 1,122 | +0.81% | 17,400 | 197億7839万 | +0.27% | 5.33 | 0.46 |
| 12/28 | 1,110 | 1,113 | 1,104 | 1,113 | 0% | 9,900 | 196億1974万 | -0.63% | 5.29 | 0.46 |
| 12/27 | 1,112 | 1,113 | 1,103 | 1,113 | +0.82% | 10,000 | 196億1974万 | -0.63% | 5.29 | 0.46 |
| 12/26 | 1,129 | 1,129 | 1,096 | 1,104 | +2.32% | 20,100 | 194億6109万 | -1.43% | 5.25 | 0.45 |
| 12/23 | 1,090 | 1,090 | 1,079 | 1,079 | -1.73% | 30,600 | 190億2039万 | -3.66% | 5.13 | 0.44 |
| 12/22 | 1,090 | 1,103 | 1,090 | 1,098 | +1.29% | 10,600 | 193億5532万 | -2.05% | 5.22 | 0.45 |
| 12/21 | 1,111 | 1,115 | 1,084 | 1,084 | -2.95% | 21,500 | 191億853万 | -3.3% | 5.15 | 0.45 |
| 12/20 | 1,149 | 1,168 | 1,116 | 1,117 | -2.36% | 25,000 | 196億9025万 | -0.53% | 5.31 | 0.46 |
| 12/19 | 1,147 | 1,157 | 1,140 | 1,144 | +0.44% | 15,300 | 201億6620万 | +1.96% | 5.44 | 0.47 |
| 12/16 | 1,163 | 1,175 | 1,136 | 1,139 | -2.15% | 28,700 | 200億7806万 | +1.61% | 5.41 | 0.47 |
| 12/15 | 1,154 | 1,172 | 1,154 | 1,164 | +0.52% | 11,200 | 205億1875万 | +3.84% | 5.53 | 0.48 |
| 12/14 | 1,155 | 1,158 | 1,149 | 1,158 | +0.78% | 14,100 | 204億1299万 | +3.49% | 5.5 | 0.48 |
| 12/13 | 1,148 | 1,161 | 1,140 | 1,149 | +1.06% | 28,500 | 202億5434万 | +2.77% | 5.46 | 0.47 |
| 12/12 | 1,141 | 1,146 | 1,137 | 1,137 | -0.44% | 12,100 | 200億4280万 | +1.88% | 5.41 | 0.47 |
| 12/09 | 1,129 | 1,148 | 1,118 | 1,142 | +2.15% | 31,900 | 201億3094万 | +2.42% | 5.43 | 0.47 |
| 12/08 | 1,120 | 1,122 | 1,105 | 1,118 | -0.18% | 24,900 | 197億788万 | +0.27% | 5.31 | 0.46 |
| 12/07 | 1,093 | 1,133 | 1,093 | 1,120 | +1.08% | 23,200 | 197億4313万 | +0.45% | 5.32 | 0.46 |
| 12/06 | 1,102 | 1,115 | 1,099 | 1,108 | +0.18% | 18,900 | 195億3160万 | -0.45% | 5.27 | 0.46 |
| 12/05 | 1,106 | 1,115 | 1,099 | 1,106 | +0.18% | 23,300 | 194億9634万 | -0.45% | 5.26 | 0.46 |
| 12/02 | 1,106 | 1,115 | 1,094 | 1,104 | -1.08% | 19,000 | 194億6109万 | -0.54% | 5.25 | 0.45 |
| 12/01 | 1,105 | 1,116 | 1,088 | 1,116 | +1.64% | 28,300 | 196億7262万 | +0.63% | 5.31 | 0.46 |
| 11/30 | 1,103 | 1,108 | 1,098 | 1,098 | -0.27% | 6,300 | 193億5532万 | -0.9% | 5.22 | 0.45 |
| 11/29 | 1,120 | 1,120 | 1,094 | 1,101 | -1.96% | 18,600 | 194億820万 | -0.45% | 5.23 | 0.45 |
| 11/28 | 1,139 | 1,140 | 1,123 | 1,123 | -0.27% | 7,200 | 197億9601万 | +1.72% | 5.34 | 0.46 |
| 11/25 | 1,130 | 1,130 | 1,114 | 1,126 | -0.18% | 15,000 | 198億4890万 | +2.18% | 5.35 | 0.46 |
| 11/24 | 1,118 | 1,128 | 1,112 | 1,128 | +0.89% | 16,200 | 198億8415万 | +2.64% | 5.36 | 0.46 |
| 11/22 | 1,115 | 1,120 | 1,110 | 1,118 | +0.45% | 19,700 | 197億788万 | +1.91% | 5.31 | 0.46 |
| 11/21 | 1,125 | 1,125 | 1,108 | 1,113 | +0.54% | 6,400 | 196億1974万 | +1.74% | 5.29 | 0.46 |
| 11/18 | 1,114 | 1,116 | 1,107 | 1,107 | +0.09% | 8,700 | 195億1397万 | +1.47% | 5.26 | 0.46 |
| 11/17 | 1,115 | 1,119 | 1,104 | 1,106 | -0.45% | 9,600 | 194億9634万 | +1.65% | 5.26 | 0.46 |
| 11/16 | 1,114 | 1,118 | 1,111 | 1,111 | -0.09% | 6,000 | 195億8448万 | +2.4% | 5.28 | 0.46 |
| 11/15 | 1,105 | 1,117 | 1,105 | 1,112 | +0.63% | 8,300 | 196億211万 | +2.68% | 5.29 | 0.46 |
| 11/14 | 1,117 | 1,120 | 1,105 | 1,105 | -2.04% | 13,400 | 194億7871万 | +2.22% | 5.25 | 0.45 |
| 11/11 | 1,159 | 1,159 | 1,115 | 1,128 | +1.17% | 19,000 | 198億8415万 | +4.35% | 5.36 | 0.46 |
| 11/10 | 1,130 | 1,130 | 1,109 | 1,115 | -0.98% | 13,900 | 196億5499万 | +3.43% | 5.3 | 0.46 |
| 11/09 | 1,130 | 1,142 | 1,124 | 1,126 | 0% | 18,400 | 198億4890万 | +4.65% | 5.35 | 0.46 |
| 11/08 | 1,102 | 1,144 | 1,102 | 1,126 | +1.9% | 20,700 | 198億4890万 | +5.04% | 5.35 | 0.46 |
| 11/07 | 1,120 | 1,124 | 1,101 | 1,105 | -0.9% | 16,600 | 194億7871万 | +3.37% | 5.25 | 0.45 |
| 11/04 | 1,149 | 1,155 | 1,110 | 1,115 | -2.36% | 69,300 | 196億5499万 | +4.5% | 5.3 | 0.46 |
