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 | 1,138 | 1,172 | 1,138 | 1,168 | +2.64% | 59,700 | 190億130万 | -3.39% | 4.92 | 0.6 |
| 03/30 | 1,124 | 1,138 | 1,122 | 1,138 | -1.04% | 42,100 | 185億1325万 | -6.26% | 4.79 | 0.58 |
| 03/29 | 1,126 | 1,150 | 1,125 | 1,150 | +2.13% | 95,600 | 187億847万 | -5.66% | 4.84 | 0.59 |
| 03/28 | 1,150 | 1,150 | 1,122 | 1,126 | -2.09% | 75,300 | 183億1804万 | -7.86% | 4.74 | 0.58 |
| 03/27 | 1,156 | 1,164 | 1,140 | 1,150 | +0.52% | 73,300 | 187億847万 | -6.28% | 4.84 | 0.59 |
| 03/24 | 1,148 | 1,148 | 1,133 | 1,144 | -0.17% | 46,400 | 186億1086万 | -7.07% | 4.82 | 0.59 |
| 03/23 | 1,129 | 1,150 | 1,115 | 1,146 | +0.53% | 69,100 | 186億4340万 | -7.28% | 4.83 | 0.59 |
| 03/22 | 1,158 | 1,167 | 1,135 | 1,140 | +0.88% | 96,100 | 185億4579万 | -8.06% | 4.8 | 0.59 |
| 03/20 | 1,138 | 1,156 | 1,129 | 1,130 | -0.7% | 98,400 | 183億8311万 | -9.02% | 4.76 | 0.58 |
| 03/17 | 1,155 | 1,162 | 1,124 | 1,138 | 0% | 121,800 | 185億1325万 | -8.45% | 4.79 | 0.58 |
| 03/16 | 1,141 | 1,161 | 1,135 | 1,138 | -4.69% | 113,800 | 185億1325万 | -8.3% | 4.79 | 0.58 |
| 03/15 | 1,196 | 1,202 | 1,190 | 1,194 | +2.23% | 72,600 | 194億2428万 | -3.71% | 5.03 | 0.61 |
| 03/14 | 1,191 | 1,192 | 1,154 | 1,168 | -4.65% | 154,000 | 190億130万 | -5.5% | 4.92 | 0.6 |
| 03/13 | 1,226 | 1,238 | 1,202 | 1,225 | -1.84% | 143,900 | 199億2859万 | -0.73% | 5.16 | 0.63 |
| 03/10 | 1,256 | 1,260 | 1,227 | 1,248 | -2.19% | 121,300 | 203億276万 | +1.63% | 5.26 | 0.64 |
| 03/09 | 1,291 | 1,295 | 1,253 | 1,276 | -0.23% | 129,000 | 207億5827万 | +4.59% | 5.38 | 0.66 |
| 03/08 | 1,302 | 1,305 | 1,273 | 1,279 | -1.77% | 89,000 | 208億708万 | +5.62% | 5.39 | 0.66 |
| 03/07 | 1,298 | 1,313 | 1,294 | 1,302 | -0.23% | 79,700 | 211億8125万 | +8.32% | 5.49 | 0.67 |
| 03/06 | 1,329 | 1,334 | 1,291 | 1,305 | -1.36% | 134,900 | 212億3005万 | +9.57% | 5.5 | 0.67 |
| 03/03 | 1,284 | 1,342 | 1,270 | 1,323 | +4.83% | 232,100 | 215億2288万 | +12.02% | 5.57 | 0.68 |
| 03/02 | 1,272 | 1,281 | 1,260 | 1,262 | -0.79% | 47,700 | 205億3052万 | +7.77% | 5.32 | 0.65 |
| 03/01 | 1,255 | 1,280 | 1,250 | 1,272 | +1.19% | 66,100 | 206億9320万 | +9.47% | 5.36 | 0.65 |
| 02/28 | 1,292 | 1,313 | 1,246 | 1,257 | -1.95% | 131,600 | 204億4918万 | +9.21% | 5.3 | 0.65 |
| 02/27 | 1,275 | 1,294 | 1,273 | 1,282 | +0.55% | 104,400 | 208億5588万 | +12.46% | 5.4 | 0.66 |
| 02/24 | 1,305 | 1,313 | 1,270 | 1,275 | -1.32% | 116,400 | 207億4200万 | +13.03% | 5.37 | 0.65 |
| 02/22 | 1,233 | 1,295 | 1,222 | 1,292 | +3.94% | 144,900 | 210億1856万 | +15.87% | 5.44 | 0.66 |
| 02/21 | 1,235 | 1,257 | 1,230 | 1,243 | +0.65% | 69,400 | 202億2142万 | +12.9% | 5.24 | 0.64 |
| 02/20 | 1,260 | 1,260 | 1,206 | 1,235 | -1.44% | 174,900 | 200億9127万 | +13.51% | 5.2 | 0.63 |
| 02/17 | 1,237 | 1,266 | 1,234 | 1,253 | -0.08% | 114,300 | 203億8410万 | +16.45% | 5.28 | 0.64 |
| 02/16 | 1,255 | 1,268 | 1,225 | 1,254 | 0% | 136,300 | 204億37万 | +18.19% | 5.28 | 0.64 |
| 02/15 | 1,270 | 1,278 | 1,241 | 1,254 | -0.48% | 229,800 | 204億37万 | +20% | 5.28 | 0.64 |
| 02/14 | 1,185 | 1,268 | 1,185 | 1,260 | +7.14% | 315,500 | 204億9798万 | +22.33% | 5.31 | 0.65 |
| 02/13 | 1,164 | 1,184 | 1,147 | 1,176 | +0.94% | 203,800 | 191億3145万 | +15.98% | 4.95 | 0.6 |
| 02/10 | 1,107 | 1,198 | 1,102 | 1,165 | +6.1% | 566,600 | 189億5250万 | +16.38% | 4.91 | 0.6 |
| 02/09 | 1,090 | 1,112 | 1,088 | 1,098 | +0.73% | 109,100 | 178億6252万 | +11.25% | 4.63 | 0.56 |
| 02/08 | 1,106 | 1,107 | 1,080 | 1,090 | -1.62% | 107,500 | 177億3238万 | +11.57% | 4.59 | 0.56 |
| 02/07 | 1,105 | 1,118 | 1,090 | 1,108 | 0% | 149,200 | 180億2521万 | +14.58% | 4.73 | 0.58 |
| 02/06 | 1,088 | 1,114 | 1,085 | 1,108 | +2.97% | 227,700 | 180億2521万 | +15.78% | 4.73 | 0.58 |
| 02/03 | 1,044 | 1,079 | 1,042 | 1,076 | +3.07% | 122,500 | 175億462万 | +13.62% | 4.59 | 0.56 |
| 02/02 | 1,065 | 1,075 | 1,036 | 1,044 | -2.06% | 132,800 | 169億8404万 | +11.3% | 4.45 | 0.54 |
| 02/01 | 1,048 | 1,066 | 1,041 | 1,066 | +2.3% | 102,000 | 173億4194万 | +14.62% | 4.55 | 0.55 |
| 01/31 | 1,039 | 1,055 | 1,036 | 1,042 | +0.29% | 115,700 | 169億5150万 | +13.14% | 4.44 | 0.54 |
| 01/30 | 1,060 | 1,076 | 1,038 | 1,039 | -1.52% | 193,900 | 169億270万 | +13.93% | 4.43 | 0.54 |
| 01/27 | 1,068 | 1,072 | 1,037 | 1,055 | -0.75% | 176,000 | 171億6299万 | +16.83% | 4.5 | 0.55 |
| 01/26 | 1,062 | 1,090 | 1,049 | 1,063 | +0.76% | 379,600 | 172億9314万 | +18.9% | 4.53 | 0.55 |
| 01/25 | 979 | 1,056 | 973 | 1,055 | +7.76% | 385,700 | 171億6299万 | +19.07% | 4.5 | 0.55 |
| 01/24 | 995 | 1,003 | 975 | 979 | -1.01% | 190,400 | 159億2660万 | +11.5% | 4.18 | 0.51 |
| 01/23 | 1,004 | 1,014 | 970 | 989 | -0.4% | 294,200 | 160億8929万 | +13.29% | 4.22 | 0.51 |
| 01/20 | 960 | 995 | 960 | 993 | +4.53% | 248,400 | 161億5436万 | +14.4% | 4.24 | 0.52 |
| 01/19 | 930 | 953 | 924 | 950 | +1.71% | 186,900 | 154億5482万 | +10.21% | 4.05 | 0.49 |
| 01/18 | 925 | 936 | 911 | 934 | +1.41% | 194,000 | 151億9453万 | +8.86% | 3.98 | 0.49 |
| 01/17 | 920 | 932 | 920 | 921 | +0.44% | 146,700 | 149億8305万 | +7.72% | 3.93 | 0.48 |
| 01/16 | 892 | 926 | 889 | 917 | +4.56% | 473,000 | 149億1797万 | +7.63% | 3.91 | 0.48 |
| 01/13 | 870 | 881 | 870 | 877 | +0.34% | 86,800 | 142億6724万 | +3.18% | 3.74 | 0.46 |
| 01/12 | 868 | 876 | 865 | 874 | +0.69% | 55,700 | 142億1844万 | +2.82% | 3.73 | 0.45 |
| 01/11 | 856 | 871 | 853 | 868 | +1.52% | 85,200 | 141億2083万 | +2.24% | 3.7 | 0.45 |
| 01/10 | 850 | 857 | 849 | 855 | +0.83% | 102,400 | 139億934万 | +0.59% | 3.65 | 0.44 |
| 01/06 | 837 | 848 | 834 | 848 | +1.44% | 67,000 | 137億9546万 | -0.35% | 3.62 | 0.44 |
| 01/05 | 842 | 842 | 835 | 836 | -0.24% | 74,800 | 136億25万 | -1.99% | 3.57 | 0.43 |
| 01/04 | 850 | 850 | 838 | 838 | -1.64% | 76,000 | 136億3278万 | -2.1% | 3.57 | 0.44 |
| 2022 |
| 12/30 | 851 | 857 | 847 | 852 | +0.24% | 63,800 | 138億6054万 | -0.7% | 3.63 | 0.44 |
| 12/29 | 848 | 851 | 845 | 850 | -0.35% | 63,300 | 138億2800万 | -1.16% | 3.63 | 0.44 |
| 12/28 | 853 | 853 | 844 | 853 | -0.23% | 71,900 | 138億7681万 | -1.04% | 3.64 | 0.44 |
| 12/27 | 852 | 857 | 847 | 855 | +0.35% | 40,200 | 139億934万 | -0.93% | 3.65 | 0.44 |
| 12/26 | 850 | 852 | 842 | 852 | +3.4% | 102,900 | 138億6054万 | -1.39% | 3.63 | 0.44 |
| 12/23 | 818 | 824 | 815 | 824 | -0.12% | 62,000 | 134億503万 | -4.74% | 3.52 | 0.43 |
| 12/22 | 825 | 827 | 818 | 825 | +0.73% | 37,700 | 134億2129万 | -4.95% | 3.52 | 0.43 |
| 12/21 | 826 | 830 | 816 | 819 | -0.97% | 104,500 | 133億2369万 | -5.97% | 3.49 | 0.43 |
| 12/20 | 857 | 859 | 821 | 827 | -3.27% | 166,900 | 134億5383万 | -5.38% | 3.53 | 0.43 |
| 12/19 | 850 | 868 | 847 | 855 | +0.47% | 79,000 | 139億934万 | -2.4% | 3.65 | 0.44 |
| 12/16 | 852 | 861 | 851 | 851 | -1.85% | 76,800 | 138億4427万 | -2.96% | 3.63 | 0.44 |
| 12/15 | 852 | 868 | 851 | 867 | +1.4% | 78,900 | 141億456万 | -1.48% | 3.7 | 0.45 |
| 12/14 | 860 | 860 | 849 | 855 | -0.12% | 48,800 | 139億934万 | -3.06% | 3.65 | 0.44 |
| 12/13 | 850 | 860 | 850 | 856 | +1.18% | 57,300 | 139億2561万 | -3.28% | 3.65 | 0.45 |
| 12/12 | 846 | 850 | 842 | 846 | -0.47% | 56,100 | 137億6293万 | -4.51% | 3.61 | 0.44 |
| 12/09 | 851 | 857 | 846 | 850 | -0.12% | 82,400 | 138億2800万 | -4.17% | 3.63 | 0.44 |
| 12/08 | 862 | 863 | 849 | 851 | -2.07% | 110,700 | 138億4427万 | -4.17% | 3.63 | 0.44 |
| 12/07 | 861 | 873 | 859 | 869 | +0.7% | 40,400 | 141億3710万 | -2.36% | 3.71 | 0.45 |
| 12/06 | 864 | 869 | 862 | 863 | -1.03% | 67,900 | 140億3949万 | -3.03% | 3.68 | 0.45 |
| 12/05 | 879 | 881 | 870 | 872 | -0.8% | 91,500 | 141億8590万 | -2.02% | 3.72 | 0.45 |
| 12/02 | 881 | 882 | 872 | 879 | -1.12% | 92,300 | 142億9978万 | -1.35% | 3.75 | 0.46 |
| 12/01 | 894 | 894 | 887 | 889 | -0.22% | 60,000 | 144億6246万 | -0.22% | 3.79 | 0.46 |
| 11/30 | 895 | 896 | 888 | 891 | -0.89% | 99,500 | 144億9500万 | 0% | 3.8 | 0.46 |
| 11/29 | 891 | 905 | 886 | 899 | +0.45% | 64,000 | 146億2514万 | +1.01% | 3.83 | 0.47 |
| 11/28 | 905 | 905 | 895 | 895 | -0.56% | 75,800 | 145億6007万 | +0.67% | 3.82 | 0.47 |
| 11/25 | 898 | 909 | 895 | 900 | +0.22% | 83,700 | 146億4141万 | +1.24% | 3.84 | 0.47 |
| 11/24 | 891 | 900 | 888 | 898 | +1.7% | 89,600 | 146億888万 | +1.01% | 3.83 | 0.47 |
| 11/22 | 885 | 888 | 882 | 883 | +0.23% | 74,000 | 143億6485万 | -0.67% | 3.77 | 0.46 |
| 11/21 | 885 | 889 | 881 | 881 | +0.11% | 42,600 | 143億3232万 | -1.01% | 3.76 | 0.46 |
| 11/18 | 897 | 899 | 878 | 880 | -1.23% | 107,500 | 143億1605万 | -1.23% | 3.75 | 0.46 |
| 11/17 | 892 | 897 | 890 | 891 | -0.67% | 37,100 | 144億9500万 | 0% | 3.8 | 0.46 |
| 11/16 | 901 | 901 | 889 | 897 | -0.44% | 47,000 | 145億9261万 | +0.67% | 3.83 | 0.47 |
| 11/15 | 882 | 903 | 877 | 901 | +2.97% | 76,000 | 146億5768万 | +1.01% | 3.84 | 0.47 |
| 11/14 | 886 | 894 | 875 | 875 | -1.57% | 96,600 | 142億3471万 | -2.02% | 3.73 | 0.45 |
| 11/11 | 897 | 899 | 873 | 889 | -2.52% | 243,000 | 144億6246万 | -0.67% | 3.79 | 0.46 |
| 11/10 | 932 | 933 | 909 | 912 | -2.15% | 159,200 | 148億3663万 | +1.67% | 3.89 | 0.47 |
| 11/09 | 919 | 935 | 912 | 932 | +1.86% | 115,100 | 151億6200万 | +3.9% | 3.98 | 0.48 |
| 11/08 | 897 | 916 | 894 | 915 | +2.69% | 64,900 | 148億8544万 | +2.35% | 3.9 | 0.48 |
| 11/07 | 885 | 897 | 877 | 891 | +1.14% | 69,500 | 144億9500万 | -0.11% | 3.8 | 0.46 |
| 11/04 | 872 | 885 | 864 | 881 | +0.8% | 64,000 | 143億3232万 | -1.12% | 3.76 | 0.46 |
