株価チャート
2022/10/03～2023/02/28
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 |
| 02/28 | 1,180 | 1,180 | 1,156 | 1,165 | -1.1% | 31,500 | 124億5205万 | +0.09% | 420.22 | 11.4 |
| 02/27 | 1,156 | 1,196 | 1,155 | 1,178 | +4.25% | 76,300 | 125億9100万 | +1.38% | 424.91 | 11.53 |
| 02/24 | 1,110 | 1,132 | 1,110 | 1,130 | +1.8% | 37,300 | 120億7795万 | -2.42% | 407.59 | 11.06 |
| 02/22 | 1,117 | 1,121 | 1,102 | 1,110 | -1.33% | 35,800 | 118億6419万 | -4.06% | 400.38 | 10.86 |
| 02/21 | 1,118 | 1,133 | 1,118 | 1,125 | +0.27% | 12,500 | 120億2451万 | -2.77% | 405.79 | 11.01 |
| 02/20 | 1,131 | 1,158 | 1,116 | 1,122 | -0.71% | 43,400 | 119億9245万 | -2.86% | 404.71 | 10.98 |
| 02/17 | 1,124 | 1,138 | 1,112 | 1,130 | -1.99% | 41,800 | 120億7795万 | -2.08% | 407.59 | 11.06 |
| 02/16 | 1,124 | 1,153 | 1,124 | 1,153 | +2.22% | 17,100 | 123億2379万 | -0.6% | 415.89 | 11.28 |
| 02/15 | 1,175 | 1,175 | 1,127 | 1,128 | -2.17% | 30,400 | 120億5658万 | -3.26% | 406.87 | 11.04 |
| 02/14 | 1,152 | 1,207 | 1,141 | 1,153 | +0.7% | 73,700 | 123億2379万 | -1.62% | 415.89 | 11.28 |
| 02/13 | 1,150 | 1,155 | 1,135 | 1,145 | -1.38% | 36,400 | 122億3828万 | -2.55% | 413 | 11.2 |
| 02/10 | 1,183 | 1,183 | 1,150 | 1,161 | -0.51% | 19,900 | 124億930万 | -1.28% | 418.78 | 11.36 |
| 02/09 | 1,177 | 1,234 | 1,165 | 1,167 | -0.68% | 32,700 | 124億7343万 | -0.68% | 420.94 | 11.42 |
| 02/08 | 1,164 | 1,184 | 1,151 | 1,175 | +0.77% | 32,700 | 125億5894万 | 0% | 423.83 | 11.5 |
| 02/07 | 1,189 | 1,189 | 1,166 | 1,166 | -0.77% | 13,800 | 124億6274万 | -0.93% | 420.58 | 11.41 |
| 02/06 | 1,198 | 1,207 | 1,165 | 1,175 | -2% | 31,800 | 125億5894万 | -0.34% | 423.83 | 11.5 |
| 02/03 | 1,223 | 1,232 | 1,193 | 1,199 | -1.07% | 34,000 | 128億1546万 | +1.87% | 432.48 | 11.73 |
| 02/02 | 1,227 | 1,229 | 1,208 | 1,212 | -0.08% | 55,400 | 129億5441万 | +3.24% | 437.17 | 11.86 |
| 02/01 | 1,187 | 1,213 | 1,187 | 1,213 | +2.19% | 53,300 | 129億6510万 | +3.76% | 437.53 | 11.87 |
| 01/31 | 1,173 | 1,188 | 1,155 | 1,187 | +1.54% | 39,500 | 126億8720万 | +1.98% | 428.15 | 11.62 |
| 01/30 | 1,172 | 1,176 | 1,160 | 1,169 | +1.74% | 39,700 | 124億9480万 | +0.78% | 421.66 | 11.44 |
| 01/27 | 1,169 | 1,184 | 1,130 | 1,149 | -1.79% | 93,600 | 122億8104万 | -0.86% | 414.45 | 11.24 |
| 01/26 | 1,196 | 1,203 | 1,170 | 1,170 | -3.23% | 84,500 | 125億549万 | +0.95% | 422.02 | 11.45 |
| 01/25 | 1,201 | 1,240 | 1,192 | 1,209 | +0.17% | 133,400 | 129億2234万 | +4.22% | 436.09 | 11.83 |
| 01/24 | 1,184 | 1,247 | 1,172 | 1,207 | +8.64% | 383,900 | 129億97万 | +4.05% | 435.37 | 11.81 |
| 01/23 | 1,124 | 1,124 | 1,104 | 1,111 | +1.55% | 35,600 | 118億7487万 | -4.22% | 400.74 | 10.87 |
| 01/20 | 1,091 | 1,102 | 1,069 | 1,094 | +0.27% | 34,400 | 116億9317万 | -5.93% | 394.61 | 10.71 |
| 01/19 | 1,100 | 1,103 | 1,088 | 1,091 | -1.98% | 36,100 | 116億6110万 | -6.51% | 393.53 | 10.68 |
| 01/18 | 1,088 | 1,119 | 1,076 | 1,113 | +3.53% | 65,800 | 118億9625万 | -5.12% | 401.46 | 10.89 |
| 01/17 | 1,130 | 1,130 | 1,065 | 1,075 | -2.27% | 81,000 | 114億9009万 | -8.67% | 387.76 | 10.52 |
| 01/16 | 1,165 | 1,166 | 1,091 | 1,100 | -13.86% | 230,400 | 117億5730万 | -7.09% | 396.77 | 10.76 |
| 01/13 | 1,286 | 1,290 | 1,256 | 1,277 | -1.77% | 78,500 | 136億4916万 | +7.31% | 460.62 | 12.5 |
| 01/12 | 1,270 | 1,304 | 1,238 | 1,300 | +2.04% | 106,400 | 138億9499万 | +9.43% | 468.91 | 12.72 |
| 01/11 | 1,249 | 1,313 | 1,249 | 1,274 | +2.25% | 150,100 | 136億1709万 | +7.33% | 459.54 | 12.47 |
| 01/10 | 1,170 | 1,253 | 1,170 | 1,246 | +8.44% | 106,300 | 133億1782万 | +4.97% | 449.44 | 12.19 |
| 01/06 | 1,155 | 1,163 | 1,135 | 1,149 | -0.52% | 32,100 | 122億8104万 | -3.2% | 414.45 | 11.24 |
| 01/05 | 1,161 | 1,187 | 1,132 | 1,155 | -0.43% | 48,500 | 123億4517万 | -2.94% | 416.61 | 11.3 |
| 01/04 | 1,198 | 1,198 | 1,160 | 1,160 | -4.45% | 61,300 | 123億9861万 | -2.93% | 418.42 | 11.35 |
| 2022 |
| 12/30 | 1,221 | 1,241 | 1,195 | 1,214 | -1.14% | 114,200 | 129億7579万 | +1.25% | 437.89 | 11.88 |
| 12/29 | 1,122 | 1,259 | 1,112 | 1,228 | +8.19% | 313,700 | 131億2542万 | +2.08% | 442.94 | 12.02 |
| 12/28 | 1,188 | 1,212 | 1,085 | 1,135 | +1.52% | 325,100 | 121億3140万 | -5.73% | 409.4 | 11.11 |
| 12/27 | 1,095 | 1,154 | 1,092 | 1,118 | +2.95% | 109,800 | 119億4969万 | -7.45% | 403.27 | 10.94 |
| 12/26 | 1,068 | 1,098 | 1,068 | 1,086 | +1.12% | 46,100 | 116億766万 | -10.32% | 391.72 | 10.63 |
| 12/23 | 1,100 | 1,100 | 1,055 | 1,074 | -2.89% | 60,000 | 114億7940万 | -11.82% | 387.4 | 10.51 |
| 12/22 | 1,142 | 1,142 | 1,104 | 1,106 | -2.04% | 39,500 | 118億2143万 | -9.93% | 398.94 | 10.82 |
| 12/21 | 1,151 | 1,160 | 1,129 | 1,129 | -2.59% | 42,000 | 120億6727万 | -8.66% | 407.23 | 11.05 |
| 12/20 | 1,184 | 1,210 | 1,139 | 1,159 | -2.52% | 97,400 | 123億8792万 | -6.23% | 418.05 | 11.34 |
| 12/19 | 1,198 | 1,205 | 1,182 | 1,189 | -1.16% | 34,100 | 127億857万 | -3.57% | 428.88 | 11.64 |
| 12/16 | 1,190 | 1,206 | 1,186 | 1,203 | -0.25% | 26,400 | 128億5821万 | -2.04% | 433.93 | 11.77 |
| 12/15 | 1,180 | 1,210 | 1,172 | 1,206 | +1.69% | 34,000 | 128億9028万 | -1.39% | 435.01 | 11.8 |
| 12/14 | 1,200 | 1,200 | 1,180 | 1,186 | -1.17% | 28,800 | 126億7651万 | -2.55% | 427.79 | 11.61 |
| 12/13 | 1,233 | 1,234 | 1,194 | 1,200 | -2.76% | 59,800 | 128億2615万 | -0.99% | 432.84 | 11.74 |
| 12/12 | 1,230 | 1,239 | 1,210 | 1,234 | +0.16% | 39,100 | 131億8955万 | +2.41% | 445.11 | 12.08 |
| 12/09 | 1,223 | 1,250 | 1,223 | 1,232 | -1.2% | 35,700 | 131億6818万 | +2.92% | 444.39 | 12.06 |
| 12/08 | 1,254 | 1,254 | 1,210 | 1,247 | +0.73% | 32,300 | 133億2850万 | +4.79% | 449.8 | 12.2 |
| 12/07 | 1,232 | 1,260 | 1,215 | 1,238 | +0.16% | 38,100 | 132億3231万 | +4.74% | 446.55 | 12.12 |
| 12/06 | 1,251 | 1,260 | 1,231 | 1,236 | -2.52% | 46,200 | 132億1093万 | +5.19% | 445.83 | 12.1 |
| 12/05 | 1,265 | 1,310 | 1,230 | 1,268 | -0.63% | 78,300 | 135億5296万 | +8.47% | 457.37 | 12.41 |
| 12/02 | 1,253 | 1,276 | 1,253 | 1,276 | +1.84% | 34,600 | 136億3847万 | +9.91% | 460.26 | 12.49 |
| 12/01 | 1,256 | 1,256 | 1,225 | 1,253 | +2.2% | 35,900 | 133億9264万 | +8.58% | 451.96 | 12.26 |
| 11/30 | 1,269 | 1,269 | 1,216 | 1,226 | -2.93% | 51,900 | 131億405万 | +6.79% | 442.22 | 12 |
| 11/29 | 1,251 | 1,275 | 1,241 | 1,263 | +0.16% | 49,700 | 134億9952万 | +10.6% | 455.57 | 12.36 |
| 11/28 | 1,321 | 1,322 | 1,260 | 1,261 | -3.89% | 100,700 | 134億7814万 | +11% | 454.85 | 12.34 |
| 11/25 | 1,257 | 1,331 | 1,244 | 1,312 | +4.54% | 155,100 | 140億2325万 | +16% | 473.24 | 12.84 |
| 11/24 | 1,258 | 1,293 | 1,239 | 1,255 | +1.54% | 86,100 | 134億1401万 | +11.75% | 452.68 | 12.28 |
| 11/22 | 1,211 | 1,324 | 1,211 | 1,236 | +4.04% | 326,200 | 132億1093万 | +10.65% | 445.83 | 12.1 |
| 11/21 | 1,261 | 1,263 | 1,184 | 1,188 | -6.82% | 182,300 | 126億9789万 | +6.83% | 428.52 | 11.63 |
| 11/18 | 1,313 | 1,313 | 1,262 | 1,275 | -2.89% | 146,900 | 136億2778万 | +15.28% | 459.9 | 12.48 |
| 11/17 | 1,309 | 1,345 | 1,280 | 1,313 | +0.54% | 245,200 | 140億3394万 | +19.8% | 473.6 | 12.85 |
| 11/16 | 1,145 | 1,344 | 1,145 | 1,306 | +13.76% | 629,300 | 139億5912万 | +20.48% | 471.08 | 12.78 |
| 11/15 | 1,071 | 1,148 | 1,070 | 1,148 | +7.19% | 85,400 | 122億7035万 | +6.99% | 414.09 | 11.23 |
| 11/14 | 1,062 | 1,085 | 1,062 | 1,071 | -0.19% | 27,200 | 114億4734万 | +0.09% | 386.31 | 10.48 |
| 11/11 | 1,100 | 1,108 | 1,071 | 1,073 | +1.13% | 30,300 | 114億6871万 | +0.37% | 387.03 | 10.5 |
| 11/10 | 1,056 | 1,070 | 1,047 | 1,061 | +0.47% | 18,000 | 113億4045万 | -0.66% | 382.71 | 10.38 |
| 11/09 | 1,085 | 1,100 | 1,056 | 1,056 | -0.38% | 25,500 | 112億8701万 | -1.12% | 380.9 | 10.33 |
| 11/08 | 1,040 | 1,065 | 1,040 | 1,060 | +2.32% | 16,300 | 113億2976万 | -0.56% | 382.35 | 10.37 |
| 11/07 | 1,048 | 1,056 | 1,034 | 1,036 | -0.19% | 10,200 | 110億7324万 | -2.63% | 373.69 | 10.14 |
| 11/04 | 1,042 | 1,044 | 1,020 | 1,038 | -1.52% | 17,400 | 110億9462万 | -2.35% | 374.41 | 10.16 |
| 11/02 | 1,054 | 1,065 | 1,040 | 1,054 | 0% | 12,900 | 112億6563万 | -0.75% | 380.18 | 10.31 |
| 11/01 | 1,057 | 1,073 | 1,053 | 1,054 | -0.85% | 13,800 | 112億6563万 | -0.66% | 380.18 | 10.31 |
| 10/31 | 1,079 | 1,079 | 1,054 | 1,063 | -1.48% | 18,700 | 113億6183万 | +0.19% | 383.43 | 10.4 |
| 10/28 | 1,067 | 1,099 | 1,054 | 1,079 | 0% | 20,100 | 115億3284万 | +1.6% | 389.2 | 10.56 |
| 10/27 | 1,085 | 1,090 | 1,075 | 1,079 | -1.37% | 9,100 | 115億3284万 | +1.51% | 389.2 | 10.56 |
| 10/26 | 1,097 | 1,115 | 1,092 | 1,094 | -0.64% | 13,600 | 116億9317万 | +2.82% | 394.61 | 10.71 |
| 10/25 | 1,082 | 1,114 | 1,072 | 1,101 | +1.76% | 37,100 | 117億6799万 | +3.28% | 397.13 | 10.77 |
| 10/24 | 1,118 | 1,118 | 1,057 | 1,082 | -1.73% | 29,600 | 115億6491万 | +1.31% | 390.28 | 10.59 |
| 10/21 | 1,130 | 1,130 | 1,101 | 1,101 | -3% | 27,000 | 117億6799万 | +2.71% | 397.13 | 10.77 |
| 10/20 | 1,111 | 1,135 | 1,107 | 1,135 | +1.34% | 17,600 | 121億3140万 | +5.58% | 409.4 | 11.11 |
| 10/19 | 1,147 | 1,160 | 1,120 | 1,120 | +1.63% | 69,000 | 119億7107万 | +3.99% | 403.99 | 10.96 |
| 10/18 | 1,124 | 1,131 | 1,102 | 1,102 | +0.18% | 33,800 | 117億7868万 | +2.13% | 397.49 | 10.78 |
| 10/17 | 1,134 | 1,166 | 1,093 | 1,100 | +5.36% | 160,200 | 117億5730万 | +1.85% | 396.77 | 10.76 |
| 10/14 | 1,028 | 1,045 | 1,019 | 1,044 | +2.05% | 28,900 | 111億5875万 | -3.42% | 376.57 | 10.22 |
| 10/13 | 1,021 | 1,023 | 1,006 | 1,023 | -0.39% | 21,600 | 109億3429万 | -5.8% | 369 | 10.01 |
| 10/12 | 1,021 | 1,033 | 1,017 | 1,027 | +0.39% | 11,000 | 109億7704万 | -5.87% | 370.44 | 10.05 |
| 10/11 | 1,051 | 1,051 | 1,005 | 1,023 | -4.03% | 22,400 | 109億3429万 | -6.58% | 369 | 10.01 |
| 10/07 | 1,064 | 1,082 | 1,063 | 1,066 | +0.19% | 20,600 | 113億9389万 | -3.09% | 384.51 | 10.43 |
| 10/06 | 1,054 | 1,067 | 1,050 | 1,064 | +2.9% | 18,400 | 113億7252万 | -3.71% | 383.79 | 10.41 |
| 10/05 | 1,081 | 1,081 | 1,034 | 1,034 | -2.27% | 14,800 | 110億5186万 | -6.76% | 372.97 | 10.12 |
| 10/04 | 1,026 | 1,058 | 1,024 | 1,058 | +4.13% | 20,800 | 113億839万 | -4.94% | 381.62 | 10.35 |
| 10/03 | 990 | 1,027 | 987 | 1,016 | +0.59% | 30,300 | 108億5947万 | -9.04% | 366.47 | 9.94 |
