株価チャート
2022/12/06～2023/05/01
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 |
| 05/01 | 10,110 | 10,230 | 9,950 | 10,020 | -0.89% | 78,600 | 753億6743万 | -1.2% | 41.25 | 6.63 |
| 04/28 | 10,400 | 10,410 | 10,020 | 10,110 | -2.69% | 95,700 | 760億4438万 | -0.36% | 41.62 | 6.69 |
| 04/27 | 10,250 | 10,410 | 10,230 | 10,390 | +0.78% | 58,000 | 781億5046万 | +2.43% | 42.78 | 6.88 |
| 04/26 | 10,170 | 10,420 | 10,060 | 10,310 | +1.08% | 70,200 | 775億4872万 | +1.82% | 42.45 | 6.82 |
| 04/25 | 10,130 | 10,220 | 10,070 | 10,200 | +0.89% | 56,200 | 767億2134万 | +1.13% | 41.99 | 6.75 |
| 04/24 | 10,240 | 10,290 | 10,080 | 10,110 | +0.4% | 67,800 | 760億4438万 | +0.64% | 41.62 | 6.69 |
| 04/21 | 10,390 | 10,390 | 10,070 | 10,070 | -3.54% | 91,300 | 757億4351万 | +0.43% | 41.46 | 6.67 |
| 04/20 | 10,620 | 10,740 | 10,380 | 10,440 | -3.15% | 94,400 | 785億2654万 | +4.4% | 42.98 | 6.91 |
| 04/19 | 10,420 | 10,790 | 10,340 | 10,780 | +3.65% | 149,700 | 810億8392万 | +8.11% | 44.38 | 7.14 |
| 04/18 | 10,280 | 10,400 | 10,200 | 10,400 | +1.46% | 49,400 | 782億2568万 | +4.89% | 42.82 | 6.88 |
| 04/17 | 10,100 | 10,310 | 10,100 | 10,250 | +1.79% | 45,000 | 770億9742万 | +3.62% | 42.2 | 6.78 |
| 04/14 | 10,150 | 10,330 | 10,030 | 10,070 | 0% | 74,800 | 757億4351万 | +2.12% | 41.46 | 6.67 |
| 04/13 | 10,090 | 10,100 | 9,950 | 10,070 | -0.4% | 48,700 | 757億4351万 | +2.23% | 41.46 | 6.67 |
| 04/12 | 10,150 | 10,220 | 9,960 | 10,110 | -0.3% | 53,000 | 760億4438万 | +2.66% | 41.62 | 6.69 |
| 04/11 | 10,400 | 10,460 | 10,120 | 10,140 | -2.03% | 59,800 | 762億7003万 | +2.92% | 41.75 | 6.71 |
| 04/10 | 9,920 | 10,400 | 9,910 | 10,350 | +5.18% | 148,900 | 778億4959万 | +5.03% | 42.61 | 6.85 |
| 04/07 | 9,980 | 10,140 | 9,750 | 9,840 | -0.91% | 57,300 | 740億1352万 | -0.07% | 40.51 | 6.51 |
| 04/06 | 9,760 | 9,930 | 9,710 | 9,930 | +0.71% | 33,300 | 746億9048万 | +0.81% | 40.88 | 6.57 |
| 04/05 | 9,920 | 10,070 | 9,810 | 9,860 | -1.2% | 63,100 | 741億6396万 | +0.16% | 40.59 | 6.53 |
| 04/04 | 10,230 | 10,250 | 9,970 | 9,980 | -2.44% | 55,200 | 750億6656万 | +1.44% | 41.09 | 6.61 |
| 04/03 | 10,250 | 10,410 | 10,120 | 10,230 | +0.79% | 80,600 | 769億4699万 | +4.07% | 42.12 | 6.77 |
| 03/31 | 10,070 | 10,190 | 9,930 | 10,150 | +1.91% | 75,400 | 763億4525万 | +3.44% | 41.79 | 6.72 |
| 03/30 | 9,910 | 10,070 | 9,860 | 9,960 | +0.2% | 60,700 | 749億1613万 | +1.65% | 41.01 | 6.59 |
| 03/29 | 9,830 | 9,970 | 9,650 | 9,940 | +1.02% | 88,700 | 747億6569万 | +1.57% | 40.92 | 6.58 |
| 03/28 | 10,040 | 10,150 | 9,650 | 9,840 | -3.05% | 97,100 | 740億1352万 | +0.52% | 40.51 | 6.51 |
| 03/27 | 9,980 | 10,200 | 9,930 | 10,150 | +1.1% | 62,500 | 763億4525万 | +3.77% | 41.79 | 6.72 |
| 03/24 | 9,950 | 10,250 | 9,770 | 10,040 | +1.11% | 156,500 | 755億1786万 | +2.78% | 41.34 | 6.65 |
| 03/23 | 9,300 | 9,930 | 9,270 | 9,930 | +6.66% | 135,100 | 746億9048万 | +2.03% | 40.88 | 6.57 |
| 03/22 | 9,580 | 9,580 | 9,280 | 9,310 | +1.2% | 51,100 | 700億2702万 | -4% | 38.33 | 6.16 |
| 03/20 | 9,560 | 9,680 | 9,160 | 9,200 | -4.47% | 85,400 | 691億9964万 | -5.22% | 37.88 | 6.09 |
| 03/17 | 9,560 | 9,730 | 9,520 | 9,630 | +2.34% | 71,100 | 724億3397万 | -1.06% | 39.65 | 6.37 |
| 03/16 | 9,600 | 9,690 | 9,230 | 9,410 | -2.99% | 139,400 | 707億7919万 | -3.56% | 38.74 | 6.23 |
| 03/15 | 9,690 | 9,920 | 9,620 | 9,700 | +3.3% | 81,300 | 729億6049万 | -1.03% | 39.94 | 6.42 |
| 03/14 | 9,740 | 9,760 | 9,360 | 9,390 | -4.28% | 91,800 | 706億2876万 | -4.42% | 38.66 | 6.22 |
| 03/13 | 9,420 | 9,810 | 9,320 | 9,810 | +3.48% | 97,300 | 737億8787万 | -0.49% | 40.39 | 6.49 |
| 03/10 | 9,690 | 9,690 | 9,420 | 9,480 | -3.17% | 206,600 | 713億571万 | -4.08% | 39.03 | 6.27 |
| 03/09 | 10,060 | 10,060 | 9,750 | 9,790 | -2.3% | 87,600 | 736億3744万 | -1.23% | 40.31 | 6.48 |
| 03/08 | 10,200 | 10,350 | 9,950 | 10,020 | -2.05% | 119,400 | 753億6743万 | +0.91% | 41.25 | 6.63 |
| 03/07 | 10,180 | 10,460 | 10,160 | 10,230 | +0.49% | 101,300 | 769億4699万 | +2.88% | 42.12 | 6.77 |
| 03/06 | 10,220 | 10,380 | 10,060 | 10,180 | +0.1% | 131,600 | 765億7090万 | +2.33% | 41.91 | 6.74 |
| 03/03 | 9,910 | 10,220 | 9,900 | 10,170 | +2.62% | 85,800 | 764億9568万 | +2.08% | 41.87 | 6.73 |
| 03/02 | 9,870 | 10,060 | 9,790 | 9,910 | +1.23% | 105,500 | 745億4004万 | -0.56% | 40.8 | 6.56 |
| 03/01 | 9,680 | 9,880 | 9,520 | 9,790 | +0.82% | 91,000 | 736億3744万 | -1.93% | 40.31 | 6.48 |
| 02/28 | 10,030 | 10,280 | 9,700 | 9,710 | -0.61% | 153,300 | 730億3570万 | -2.78% | 39.98 | 6.43 |
| 02/27 | 9,630 | 9,920 | 9,560 | 9,770 | -0.1% | 105,600 | 734億8700万 | -2.28% | 40.22 | 6.47 |
| 02/24 | 9,810 | 9,880 | 9,460 | 9,780 | -0.31% | 93,500 | 735億6222万 | -2.34% | 40.27 | 6.47 |
| 02/22 | 9,670 | 9,940 | 9,580 | 9,810 | +1.45% | 71,000 | 737億8787万 | -1.88% | 40.39 | 6.49 |
| 02/21 | 10,030 | 10,080 | 9,660 | 9,670 | -3.3% | 84,300 | 727億3483万 | -2.97% | 39.81 | 6.4 |
| 02/20 | 9,610 | 10,060 | 9,420 | 10,000 | +3.73% | 147,800 | 752億1700万 | +0.67% | 41.17 | 6.62 |
| 02/17 | 9,760 | 9,970 | 9,610 | 9,640 | -2.03% | 114,600 | 725億918万 | -2.47% | 39.69 | 6.38 |
| 02/16 | 9,350 | 9,870 | 9,290 | 9,840 | +7.89% | 210,800 | 740億1352万 | -0.18% | 40.51 | 6.51 |
| 02/15 | 9,200 | 9,200 | 8,830 | 9,120 | +0.22% | 140,900 | 685億9790万 | -7.22% | 37.55 | 6.04 |
| 02/14 | 9,520 | 9,640 | 9,000 | 9,100 | -4.41% | 142,500 | 684億4747万 | -7.5% | 37.47 | 6.02 |
| 02/13 | 8,810 | 9,530 | 8,810 | 9,520 | -3.35% | 310,200 | 716億658万 | -3.38% | 39.19 | 6.3 |
| 02/10 | 10,150 | 10,220 | 9,750 | 9,850 | -3.71% | 225,500 | 740億8874万 | +0.04% | 40.55 | 6.52 |
| 02/09 | 10,400 | 10,500 | 10,160 | 10,230 | -2.76% | 105,900 | 769億4699万 | +4.22% | 42.12 | 6.77 |
| 02/08 | 10,300 | 10,530 | 10,200 | 10,520 | +2.33% | 68,000 | 791億2828万 | +7.75% | 43.31 | 6.96 |
| 02/07 | 10,200 | 10,430 | 10,190 | 10,280 | +0.59% | 57,500 | 773億2307万 | +5.83% | 42.32 | 6.8 |
| 02/06 | 10,370 | 10,460 | 10,220 | 10,220 | -2.2% | 100,100 | 768億7177万 | +5.76% | 42.08 | 6.76 |
| 02/03 | 10,120 | 10,580 | 10,120 | 10,450 | +2.35% | 95,700 | 786億176万 | +8.47% | 43.02 | 6.92 |
| 02/02 | 10,220 | 10,450 | 10,120 | 10,210 | -0.1% | 79,400 | 767億9655万 | +6.23% | 42.04 | 6.76 |
| 02/01 | 10,430 | 10,580 | 10,220 | 10,220 | -1.54% | 85,300 | 768億7177万 | +6.71% | 42.08 | 6.76 |
| 01/31 | 10,400 | 10,450 | 10,080 | 10,380 | +0.48% | 87,000 | 780億7524万 | +8.92% | 42.74 | 6.87 |
| 01/30 | 10,650 | 10,970 | 10,310 | 10,330 | -2.09% | 185,900 | 776億9916万 | +8.87% | 42.53 | 6.84 |
| 01/27 | 10,420 | 10,620 | 10,330 | 10,550 | +2.83% | 138,200 | 793億5393万 | +11.64% | 43.44 | 6.98 |
| 01/26 | 10,280 | 10,460 | 10,220 | 10,260 | -0.68% | 87,700 | 771億7264万 | +9.08% | 42.24 | 6.79 |
| 01/25 | 9,790 | 10,400 | 9,780 | 10,330 | +4.13% | 166,700 | 776億9916万 | +9.94% | 42.53 | 6.84 |
| 01/24 | 9,890 | 10,010 | 9,630 | 9,920 | -0.4% | 152,200 | 746億1526万 | +5.66% | 40.84 | 6.57 |
| 01/23 | 10,340 | 10,570 | 9,910 | 9,960 | -1.87% | 193,500 | 748億2649万 | +5.97% | 40.96 | 6.58 |
| 01/20 | 9,660 | 10,150 | 9,520 | 10,150 | +7.98% | 262,700 | 762億5390万 | +7.76% | 41.74 | 6.71 |
| 01/19 | 9,010 | 9,420 | 8,810 | 9,400 | +4.44% | 157,300 | 706億1938万 | -0.57% | 38.65 | 6.21 |
| 01/18 | 8,800 | 9,080 | 8,690 | 9,000 | +1.69% | 80,400 | 676億1430万 | -5.36% | 37.01 | 5.95 |
| 01/17 | 8,800 | 8,970 | 8,660 | 8,850 | +0.8% | 70,100 | 664億8739万 | -7.72% | 36.39 | 5.85 |
| 01/16 | 8,820 | 8,860 | 8,480 | 8,780 | -2.12% | 161,400 | 659億6150万 | -9.33% | 36.1 | 5.8 |
| 01/13 | 9,040 | 9,090 | 8,830 | 8,970 | -2.07% | 182,600 | 673億8891万 | -8.43% | 36.89 | 5.93 |
| 01/12 | 9,270 | 9,310 | 8,990 | 9,160 | -1.61% | 88,000 | 688億1633万 | -7.57% | 37.67 | 6.06 |
| 01/11 | 9,500 | 9,580 | 9,260 | 9,310 | -1.69% | 119,600 | 699億4323万 | -7.11% | 38.28 | 6.15 |
| 01/10 | 9,660 | 9,680 | 9,270 | 9,470 | +1.18% | 88,500 | 711億4526万 | -6.5% | 38.94 | 6.26 |
| 01/06 | 8,950 | 9,410 | 8,910 | 9,360 | +3.08% | 94,300 | 703億1887万 | -8.74% | 38.49 | 6.19 |
| 01/05 | 8,940 | 9,130 | 8,890 | 9,080 | +1.79% | 65,800 | 682億1531万 | -12.63% | 37.34 | 6 |
| 01/04 | 9,240 | 9,320 | 8,860 | 8,920 | -3.88% | 105,700 | 670億1328万 | -15.37% | 36.68 | 5.9 |
| 2022 |
| 12/30 | 9,120 | 9,460 | 9,060 | 9,280 | +2.88% | 102,900 | 697億1785万 | -13.09% | 38.16 | 6.14 |
| 12/29 | 9,330 | 9,470 | 9,020 | 9,020 | -4.85% | 136,000 | 677億6455万 | -16.42% | 37.09 | 5.96 |
| 12/28 | 9,730 | 9,860 | 9,360 | 9,480 | -4.05% | 130,800 | 712億2039万 | -13.03% | 38.98 | 6.27 |
| 12/27 | 9,620 | 10,230 | 9,620 | 9,880 | +5.56% | 199,500 | 742億2547万 | -10.04% | 40.63 | 6.53 |
| 12/26 | 8,990 | 9,460 | 8,960 | 9,360 | +3.43% | 80,900 | 703億1887万 | -15.54% | 38.49 | 6.19 |
| 12/23 | 9,140 | 9,190 | 8,940 | 9,050 | -2.9% | 102,000 | 679億8993万 | -18.96% | 37.22 | 5.98 |
| 12/22 | 9,380 | 9,600 | 9,300 | 9,320 | -0.64% | 118,500 | 700億1836万 | -17.36% | 38.33 | 6.16 |
| 12/21 | 9,450 | 9,550 | 9,150 | 9,380 | -0.74% | 121,900 | 703億9033万 | -17.44% | 38.53 | 6.19 |
| 12/20 | 9,890 | 9,950 | 9,220 | 9,450 | -5.69% | 184,800 | 709億1563万 | -17.6% | 38.82 | 6.24 |
| 12/19 | 10,100 | 10,290 | 9,850 | 10,020 | -1.38% | 118,900 | 751億9308万 | -13.15% | 41.16 | 6.62 |
| 12/16 | 9,900 | 10,340 | 9,800 | 10,160 | 0% | 187,600 | 762億4368万 | -12.37% | 41.73 | 6.71 |
| 12/15 | 10,370 | 10,460 | 10,150 | 10,160 | -2.87% | 128,400 | 762億4368万 | -12.74% | 41.73 | 6.71 |
| 12/14 | 11,000 | 11,000 | 10,340 | 10,460 | -5.08% | 172,700 | 784億9497万 | -10.61% | 42.97 | 6.91 |
| 12/13 | 10,970 | 11,100 | 10,600 | 11,020 | +1.94% | 90,700 | 826億9738万 | -6.31% | 45.27 | 7.28 |
| 12/12 | 10,950 | 10,970 | 10,630 | 10,810 | -1.73% | 91,400 | 811億2148万 | -8.2% | 44.4 | 7.14 |
| 12/09 | 11,400 | 11,400 | 11,000 | 11,000 | -1.87% | 87,100 | 825億4730万 | -6.75% | 45.18 | 7.26 |
| 12/08 | 11,380 | 11,530 | 11,080 | 11,210 | -3.11% | 87,000 | 841億2320万 | -4.99% | 46.05 | 7.4 |
| 12/07 | 11,650 | 11,820 | 11,240 | 11,570 | -2.12% | 105,100 | 868億2475万 | -1.82% | 47.52 | 7.64 |
| 12/06 | 11,820 | 11,940 | 11,600 | 11,820 | -1.42% | 88,700 | 887億82万 | +0.53% | 48.55 | 7.81 |
