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 | 1,328 | 1,329 | 1,296 | 1,305 | -1.66% | 38,600 | 370億5156万 | +1.64% | 12.78 | 1.12 |
| 03/30 | 1,345 | 1,346 | 1,322 | 1,327 | -0.9% | 45,400 | 376億7618万 | +3.59% | 12.99 | 1.14 |
| 03/29 | 1,307 | 1,345 | 1,306 | 1,339 | +3% | 63,600 | 380億1688万 | +4.86% | 13.11 | 1.15 |
| 03/28 | 1,302 | 1,303 | 1,292 | 1,300 | -0.54% | 19,300 | 369億960万 | +2.2% | 12.73 | 1.11 |
| 03/27 | 1,307 | 1,307 | 1,296 | 1,307 | +0.62% | 25,300 | 371億834万 | +3.16% | 12.8 | 1.12 |
| 03/24 | 1,303 | 1,305 | 1,293 | 1,299 | -0.31% | 23,000 | 368億8120万 | +2.77% | 12.72 | 1.11 |
| 03/23 | 1,299 | 1,306 | 1,284 | 1,303 | +0.23% | 34,500 | 369億9477万 | +3.49% | 12.76 | 1.12 |
| 03/22 | 1,307 | 1,314 | 1,293 | 1,300 | +1.8% | 42,200 | 369億960万 | +3.67% | 12.73 | 1.11 |
| 03/20 | 1,284 | 1,308 | 1,266 | 1,277 | -1.24% | 41,400 | 362億5658万 | +2.16% | 12.5 | 1.09 |
| 03/17 | 1,274 | 1,298 | 1,266 | 1,293 | +2.7% | 34,900 | 367億1085万 | +3.94% | 12.66 | 1.11 |
| 03/16 | 1,257 | 1,277 | 1,232 | 1,259 | -1.95% | 42,400 | 357億4552万 | +1.78% | 12.33 | 1.08 |
| 03/15 | 1,244 | 1,291 | 1,242 | 1,284 | +4.9% | 46,600 | 364億5532万 | +4.31% | 12.57 | 1.1 |
| 03/14 | 1,250 | 1,250 | 1,213 | 1,224 | -3.92% | 41,000 | 347億5180万 | 0% | 11.98 | 1.05 |
| 03/13 | 1,270 | 1,276 | 1,257 | 1,274 | -1.09% | 27,400 | 361億7140万 | +4.51% | 12.47 | 1.09 |
| 03/10 | 1,290 | 1,306 | 1,285 | 1,288 | -1.53% | 59,600 | 365億6889万 | +6.27% | 12.61 | 1.1 |
| 03/09 | 1,320 | 1,321 | 1,299 | 1,308 | -0.46% | 45,900 | 371億3673万 | +8.55% | 12.81 | 1.12 |
| 03/08 | 1,284 | 1,317 | 1,284 | 1,314 | +1.62% | 59,200 | 373億708万 | +9.87% | 12.87 | 1.13 |
| 03/07 | 1,276 | 1,301 | 1,276 | 1,293 | +1.17% | 54,100 | 367億1085万 | +8.93% | 12.66 | 1.11 |
| 03/06 | 1,280 | 1,281 | 1,257 | 1,278 | -0.08% | 34,300 | 362億8497万 | +8.49% | 12.51 | 1.09 |
| 03/03 | 1,242 | 1,279 | 1,241 | 1,279 | +2.98% | 54,300 | 363億1336万 | +9.32% | 12.52 | 1.1 |
| 03/02 | 1,254 | 1,258 | 1,234 | 1,242 | -1.11% | 32,400 | 352億6286万 | +6.88% | 12.16 | 1.06 |
| 03/01 | 1,235 | 1,260 | 1,235 | 1,256 | +0.8% | 25,900 | 356億6035万 | +8.65% | 12.3 | 1.08 |
| 02/28 | 1,271 | 1,277 | 1,231 | 1,246 | -1.11% | 42,400 | 353億7643万 | +8.54% | 12.2 | 1.07 |
| 02/27 | 1,250 | 1,270 | 1,244 | 1,260 | +2.19% | 61,400 | 357億7392万 | +10.53% | 12.34 | 1.08 |
| 02/24 | 1,227 | 1,246 | 1,225 | 1,233 | +0.08% | 27,000 | 350億733万 | +9.02% | 12.07 | 1.06 |
| 02/22 | 1,222 | 1,232 | 1,220 | 1,232 | +0.24% | 22,600 | 349億7894万 | +9.71% | 12.06 | 1.05 |
| 02/21 | 1,228 | 1,241 | 1,227 | 1,229 | +1.4% | 21,200 | 348億9376万 | +10.13% | 12.03 | 1.05 |
| 02/20 | 1,216 | 1,247 | 1,208 | 1,212 | +1.42% | 35,600 | 344億1110万 | +9.39% | 11.87 | 1.04 |
| 02/17 | 1,185 | 1,203 | 1,183 | 1,195 | -1.48% | 15,100 | 339億2844万 | +8.74% | 11.7 | 1.02 |
| 02/16 | 1,192 | 1,213 | 1,192 | 1,213 | +2.62% | 34,400 | 344億3949万 | +11.08% | 11.88 | 1.04 |
| 02/15 | 1,189 | 1,190 | 1,181 | 1,182 | -0.59% | 18,000 | 335億5934万 | +9.04% | 11.57 | 1.01 |
| 02/14 | 1,188 | 1,193 | 1,162 | 1,189 | +0.34% | 24,900 | 337億5808万 | +10.3% | 11.64 | 1.02 |
| 02/13 | 1,150 | 1,199 | 1,148 | 1,185 | +5.33% | 68,300 | 336億4452万 | +10.64% | 11.6 | 1.01 |
| 02/10 | 1,122 | 1,135 | 1,115 | 1,125 | -0.09% | 21,900 | 319億4100万 | +5.63% | 11.02 | 0.96 |
| 02/09 | 1,100 | 1,128 | 1,092 | 1,126 | +1.81% | 16,800 | 319億6939万 | +6.23% | 11.03 | 0.96 |
| 02/08 | 1,101 | 1,109 | 1,099 | 1,106 | +0.45% | 14,100 | 314億155万 | +4.73% | 10.83 | 0.95 |
| 02/07 | 1,120 | 1,120 | 1,100 | 1,101 | -1.7% | 14,800 | 312億5959万 | +4.46% | 10.78 | 0.94 |
| 02/06 | 1,105 | 1,126 | 1,105 | 1,120 | +2.66% | 34,900 | 317億9904万 | +6.36% | 10.97 | 0.96 |
| 02/03 | 1,098 | 1,100 | 1,081 | 1,091 | -0.64% | 15,700 | 309億7567万 | +3.9% | 10.68 | 0.93 |
| 02/02 | 1,109 | 1,113 | 1,097 | 1,098 | 0% | 16,300 | 311億7441万 | +4.67% | 10.75 | 0.94 |
| 02/01 | 1,096 | 1,100 | 1,093 | 1,098 | +1.29% | 15,800 | 311億7441万 | +4.77% | 10.75 | 0.94 |
| 01/31 | 1,084 | 1,089 | 1,082 | 1,084 | +1.03% | 16,800 | 307億7692万 | +3.73% | 10.61 | 0.93 |
| 01/30 | 1,084 | 1,089 | 1,073 | 1,073 | -0.37% | 31,100 | 304億6461万 | +2.78% | 10.51 | 0.92 |
| 01/27 | 1,074 | 1,081 | 1,070 | 1,077 | +0.28% | 11,800 | 305億7818万 | +3.26% | 10.55 | 0.92 |
| 01/26 | 1,096 | 1,096 | 1,072 | 1,074 | -1.29% | 16,800 | 304億9300万 | +2.97% | 10.52 | 0.92 |
| 01/25 | 1,072 | 1,092 | 1,072 | 1,088 | +1.97% | 16,900 | 308億9049万 | +4.11% | 10.65 | 0.93 |
| 01/24 | 1,050 | 1,067 | 1,050 | 1,067 | +1.81% | 28,100 | 302億9426万 | +2.11% | 10.45 | 0.91 |
| 01/23 | 1,036 | 1,048 | 1,032 | 1,048 | +1.85% | 20,200 | 297億5481万 | +0.1% | 10.26 | 0.9 |
| 01/20 | 1,027 | 1,031 | 1,023 | 1,029 | -0.29% | 8,600 | 292億1536万 | -2% | 10.08 | 0.88 |
| 01/19 | 1,047 | 1,047 | 1,032 | 1,032 | -1.62% | 10,800 | 293億54万 | -1.99% | 10.1 | 0.88 |
| 01/18 | 1,028 | 1,049 | 1,028 | 1,049 | +2.04% | 13,600 | 297億8320万 | -0.76% | 10.27 | 0.9 |
| 01/17 | 1,009 | 1,031 | 1,009 | 1,028 | +1.88% | 17,400 | 291億8697万 | -2.93% | 10.07 | 0.88 |
| 01/16 | 1,000 | 1,015 | 1,000 | 1,009 | -0.1% | 12,600 | 286億4752万 | -4.99% | 9.88 | 0.86 |
| 01/13 | 1,011 | 1,019 | 1,008 | 1,010 | -0.3% | 17,200 | 286億7592万 | -5.16% | 9.89 | 0.86 |
| 01/12 | 1,035 | 1,035 | 1,013 | 1,013 | -2.13% | 21,600 | 287億6109万 | -5.24% | 9.92 | 0.87 |
| 01/11 | 1,025 | 1,038 | 1,025 | 1,035 | +1.77% | 15,600 | 293億8572万 | -3.54% | 10.13 | 0.89 |
| 01/10 | 1,025 | 1,033 | 1,017 | 1,017 | -0.2% | 13,400 | 288億7466万 | -5.57% | 9.96 | 0.87 |
| 01/06 | 1,005 | 1,023 | 1,000 | 1,019 | +1.19% | 16,700 | 289億3144万 | -5.91% | 9.98 | 0.87 |
| 01/05 | 1,017 | 1,021 | 1,006 | 1,007 | -1.37% | 22,400 | 285億9074万 | -7.53% | 9.86 | 0.86 |
| 01/04 | 1,060 | 1,060 | 1,021 | 1,021 | -4.85% | 24,400 | 289億8823万 | -6.84% | 10 | 0.87 |
| 2022 |
| 12/30 | 1,089 | 1,091 | 1,071 | 1,073 | +0.56% | 33,700 | 304億6461万 | -2.63% | 10.51 | 0.92 |
| 12/29 | 1,044 | 1,069 | 1,036 | 1,067 | +1.43% | 38,700 | 302億9426万 | -3.61% | 10.45 | 0.91 |
| 12/28 | 1,050 | 1,052 | 1,039 | 1,052 | -0.47% | 19,500 | 298億6838万 | -5.4% | 10.3 | 0.9 |
| 12/27 | 1,063 | 1,065 | 1,053 | 1,057 | -0.56% | 13,200 | 300億1034万 | -5.2% | 10.35 | 0.91 |
| 12/26 | 1,055 | 1,065 | 1,047 | 1,063 | +2.11% | 24,300 | 301億8069万 | -4.92% | 10.41 | 0.91 |
| 12/23 | 1,049 | 1,050 | 1,038 | 1,041 | -1.61% | 20,400 | 295億5607万 | -7.05% | 10.19 | 0.89 |
| 12/22 | 1,060 | 1,063 | 1,049 | 1,058 | +0.86% | 22,600 | 300億3873万 | -5.79% | 10.36 | 0.91 |
| 12/21 | 1,074 | 1,077 | 1,048 | 1,049 | -2.87% | 39,600 | 297億8320万 | -6.76% | 10.27 | 0.9 |
| 12/20 | 1,111 | 1,115 | 1,077 | 1,080 | -2.35% | 32,600 | 306億6336万 | -4.17% | 10.58 | 0.92 |
| 12/19 | 1,100 | 1,117 | 1,098 | 1,106 | +0.55% | 13,700 | 314億155万 | -2.04% | 10.83 | 0.95 |
| 12/16 | 1,107 | 1,114 | 1,100 | 1,100 | -1.26% | 17,700 | 312億3120万 | -2.91% | 10.77 | 0.94 |
| 12/15 | 1,119 | 1,119 | 1,111 | 1,114 | -0.45% | 12,900 | 316億2868万 | -1.94% | 10.91 | 0.95 |
| 12/14 | 1,114 | 1,119 | 1,111 | 1,119 | +0.72% | 11,400 | 317億7064万 | -1.76% | 10.96 | 0.96 |
| 12/13 | 1,115 | 1,124 | 1,108 | 1,111 | -0.36% | 17,000 | 315億4351万 | -2.63% | 10.88 | 0.95 |
| 12/12 | 1,100 | 1,119 | 1,100 | 1,115 | +0.81% | 17,300 | 316億5708万 | -2.45% | 10.92 | 0.95 |
| 12/09 | 1,085 | 1,107 | 1,085 | 1,106 | +0.82% | 17,500 | 314億155万 | -3.41% | 10.83 | 0.95 |
| 12/08 | 1,106 | 1,106 | 1,086 | 1,097 | -0.81% | 25,100 | 311億4602万 | -4.36% | 10.74 | 0.94 |
| 12/07 | 1,102 | 1,114 | 1,097 | 1,106 | -0.27% | 13,900 | 314億155万 | -3.83% | 10.83 | 0.95 |
| 12/06 | 1,105 | 1,114 | 1,101 | 1,109 | -0.27% | 18,300 | 314億8672万 | -3.82% | 10.86 | 0.95 |
| 12/05 | 1,133 | 1,133 | 1,108 | 1,112 | -1.68% | 37,900 | 315億7190万 | -3.64% | 10.89 | 0.95 |
| 12/02 | 1,164 | 1,164 | 1,130 | 1,131 | -3.08% | 29,000 | 321億1135万 | -2.08% | 11.07 | 0.97 |
| 12/01 | 1,164 | 1,178 | 1,157 | 1,167 | -0.26% | 17,900 | 331億3346万 | +0.95% | 11.43 | 1 |
| 11/30 | 1,152 | 1,173 | 1,152 | 1,170 | +0.09% | 27,700 | 332億1864万 | +1.3% | 11.46 | 1 |
| 11/29 | 1,163 | 1,171 | 1,154 | 1,169 | -0.6% | 28,500 | 331億9024万 | +1.3% | 11.45 | 1 |
| 11/28 | 1,211 | 1,211 | 1,168 | 1,176 | -2.24% | 28,200 | 333億8899万 | +2.08% | 11.52 | 1.01 |
| 11/25 | 1,188 | 1,209 | 1,186 | 1,203 | +1.78% | 35,700 | 341億5557万 | +4.61% | 11.78 | 1.03 |
| 11/24 | 1,155 | 1,183 | 1,152 | 1,182 | +3.5% | 39,800 | 335億5934万 | +2.96% | 11.57 | 1.01 |
| 11/22 | 1,123 | 1,146 | 1,123 | 1,142 | +2.15% | 43,700 | 324億2366万 | -0.44% | 11.18 | 0.98 |
| 11/21 | 1,120 | 1,120 | 1,113 | 1,118 | +0.36% | 22,100 | 317億4225万 | -2.53% | 10.95 | 0.96 |
| 11/18 | 1,115 | 1,124 | 1,113 | 1,114 | -0.09% | 19,000 | 316億2868万 | -2.96% | 10.91 | 0.95 |
| 11/17 | 1,106 | 1,120 | 1,106 | 1,115 | +0.63% | 17,000 | 316億5708万 | -2.79% | 10.92 | 0.95 |
| 11/16 | 1,113 | 1,120 | 1,107 | 1,108 | -0.72% | 24,300 | 314億5833万 | -3.48% | 10.85 | 0.95 |
| 11/15 | 1,136 | 1,136 | 1,115 | 1,116 | -1.33% | 38,900 | 316億8547万 | -2.87% | 10.93 | 0.96 |
| 11/14 | 1,155 | 1,164 | 1,120 | 1,131 | -5.59% | 53,500 | 321億1135万 | -1.82% | 11.07 | 0.97 |
| 11/11 | 1,195 | 1,212 | 1,191 | 1,198 | +1.44% | 42,600 | 340億1361万 | +3.63% | 11.73 | 1.03 |
| 11/10 | 1,170 | 1,188 | 1,157 | 1,181 | +0.51% | 46,300 | 335億3095万 | +2.16% | 11.56 | 1.01 |
| 11/09 | 1,173 | 1,180 | 1,167 | 1,175 | +0.43% | 28,100 | 333億6060万 | +1.56% | 11.51 | 1.01 |
| 11/08 | 1,167 | 1,175 | 1,159 | 1,170 | +0.26% | 26,200 | 332億1864万 | +1.12% | 11.46 | 1 |
| 11/07 | 1,161 | 1,176 | 1,161 | 1,167 | +0.34% | 20,900 | 331億3346万 | +0.95% | 11.43 | 1 |
| 11/04 | 1,172 | 1,177 | 1,161 | 1,163 | +0.09% | 26,700 | 330億1989万 | +0.52% | 11.39 | 1 |
