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 | 2,518 | 2,547 | 2,488 | 2,513 | +0.92% | 1,494,700 | 6062億967万 | +3.97% | 12.08 | 1.68 |
| 03/30 | 2,499 | 2,511 | 2,451 | 2,490 | +0.24% | 824,500 | 6006億6139万 | +3.32% | 11.97 | 1.66 |
| 03/29 | 2,424 | 2,494 | 2,400 | 2,484 | +3.16% | 1,213,700 | 5992億1401万 | +3.33% | 11.94 | 1.66 |
| 03/28 | 2,434 | 2,444 | 2,397 | 2,408 | -1.07% | 1,060,700 | 5808億8057万 | +0.38% | 11.57 | 1.61 |
| 03/27 | 2,464 | 2,485 | 2,432 | 2,434 | +0.83% | 1,469,600 | 5871億5254万 | +1.5% | 11.7 | 1.62 |
| 03/24 | 2,403 | 2,434 | 2,395 | 2,414 | +0.63% | 865,600 | 5823億2795万 | +0.79% | 11.6 | 1.61 |
| 03/23 | 2,374 | 2,401 | 2,364 | 2,399 | +0.54% | 911,700 | 5787億951万 | +0.33% | 11.53 | 1.6 |
| 03/22 | 2,399 | 2,409 | 2,382 | 2,386 | +0.38% | 1,014,500 | 5755億7352万 | -0.08% | 11.47 | 1.59 |
| 03/20 | 2,381 | 2,403 | 2,372 | 2,377 | +0.04% | 1,170,800 | 5734億246万 | -0.21% | 11.42 | 1.59 |
| 03/17 | 2,403 | 2,423 | 2,370 | 2,376 | -0.79% | 1,755,700 | 5731億6123万 | -0.13% | 11.42 | 1.59 |
| 03/16 | 2,376 | 2,436 | 2,375 | 2,395 | -1.16% | 1,400,100 | 5777億4459万 | +0.97% | 11.51 | 1.6 |
| 03/15 | 2,450 | 2,454 | 2,418 | 2,423 | +0.87% | 909,800 | 5844億9902万 | +2.84% | 11.64 | 1.62 |
| 03/14 | 2,431 | 2,435 | 2,394 | 2,402 | -1.27% | 1,354,100 | 5794億3320万 | +2.69% | 11.54 | 1.6 |
| 03/13 | 2,466 | 2,475 | 2,416 | 2,433 | -0.9% | 1,742,200 | 5869億1131万 | +4.74% | 11.69 | 1.62 |
| 03/10 | 2,437 | 2,471 | 2,428 | 2,455 | -0.97% | 1,459,400 | 5922億1836万 | +6.42% | 11.8 | 1.64 |
| 03/09 | 2,461 | 2,489 | 2,450 | 2,479 | +0.69% | 1,069,600 | 5980億787万 | +8.25% | 11.91 | 1.65 |
| 03/08 | 2,474 | 2,479 | 2,446 | 2,462 | +1.15% | 827,300 | 5939億696万 | +8.32% | 11.83 | 1.64 |
| 03/07 | 2,432 | 2,441 | 2,421 | 2,434 | -0.81% | 1,048,600 | 5871億5254万 | +7.89% | 11.7 | 1.62 |
| 03/06 | 2,444 | 2,485 | 2,439 | 2,454 | +0.99% | 1,364,700 | 5919億7713万 | +9.5% | 11.79 | 1.64 |
| 03/03 | 2,411 | 2,440 | 2,405 | 2,430 | +1.72% | 1,296,100 | 5861億8762万 | +9.26% | 11.68 | 1.62 |
| 03/02 | 2,390 | 2,409 | 2,372 | 2,389 | +0.42% | 810,200 | 5762億9721万 | +8.15% | 11.48 | 1.59 |
| 03/01 | 2,340 | 2,386 | 2,334 | 2,379 | +2.19% | 1,025,500 | 5738億8492万 | +8.43% | 11.43 | 1.59 |
| 02/28 | 2,314 | 2,350 | 2,307 | 2,328 | -0.13% | 1,088,800 | 5615億8222万 | +6.89% | 11.19 | 1.55 |
| 02/27 | 2,331 | 2,350 | 2,325 | 2,331 | -1.1% | 636,800 | 5623億590万 | +7.67% | 11.2 | 1.56 |
| 02/24 | 2,328 | 2,357 | 2,305 | 2,357 | +1.25% | 760,500 | 5685億7787万 | +9.53% | 11.33 | 1.57 |
| 02/22 | 2,323 | 2,336 | 2,298 | 2,328 | -0.6% | 1,092,200 | 5615億8222万 | +8.94% | 11.19 | 1.55 |
| 02/21 | 2,348 | 2,369 | 2,332 | 2,342 | -0.26% | 987,800 | 5649億5943万 | +10.42% | 11.25 | 1.56 |
| 02/20 | 2,384 | 2,388 | 2,343 | 2,348 | -2% | 1,238,700 | 5664億680万 | +11.6% | 11.28 | 1.57 |
| 02/17 | 2,330 | 2,412 | 2,330 | 2,396 | +2% | 1,736,600 | 5779億8582万 | +14.86% | 11.51 | 1.6 |
| 02/16 | 2,326 | 2,365 | 2,297 | 2,349 | +0.77% | 1,313,100 | 5666億4803万 | +13.7% | 11.29 | 1.57 |
| 02/15 | 2,357 | 2,361 | 2,314 | 2,331 | +0.69% | 1,371,800 | 5623億590万 | +13.76% | 11.2 | 1.56 |
| 02/14 | 2,277 | 2,333 | 2,270 | 2,315 | +3.03% | 1,558,900 | 5584億4623万 | +13.87% | 11.12 | 1.54 |
| 02/13 | 2,252 | 2,272 | 2,206 | 2,247 | -1.45% | 1,615,700 | 5420億4263万 | +11.35% | 10.8 | 1.5 |
| 02/10 | 2,213 | 2,318 | 2,193 | 2,280 | +3.54% | 5,187,200 | 5500億320万 | +13.72% | 10.96 | 1.52 |
| 02/09 | 1,986 | 2,220 | 1,932 | 2,202 | +10.21% | 7,088,000 | 5311億8730万 | +10.54% | 10.58 | 1.47 |
| 02/08 | 2,000 | 2,028 | 1,985 | 1,998 | -0.55% | 1,288,600 | 4819億7649万 | +0.71% | 9.6 | 1.33 |
| 02/07 | 1,985 | 2,018 | 1,983 | 2,009 | +0.3% | 702,100 | 4846億3001万 | +1.26% | 9.65 | 1.34 |
| 02/06 | 2,023 | 2,035 | 1,996 | 2,003 | -0.89% | 787,700 | 4831億8264万 | +0.96% | 9.63 | 1.34 |
| 02/03 | 2,031 | 2,032 | 2,006 | 2,021 | -0.83% | 686,000 | 4875億2477万 | +1.97% | 9.71 | 1.35 |
| 02/02 | 2,040 | 2,062 | 2,033 | 2,038 | -0.39% | 430,100 | 4916億2567万 | +2.88% | 9.79 | 1.36 |
| 02/01 | 2,053 | 2,071 | 2,036 | 2,046 | -0.24% | 693,200 | 4935億5550万 | +3.39% | 9.83 | 1.37 |
| 01/31 | 2,066 | 2,074 | 2,035 | 2,051 | 0% | 729,600 | 4947億6165万 | +3.74% | 9.86 | 1.37 |
| 01/30 | 2,037 | 2,056 | 2,021 | 2,051 | +0.54% | 758,900 | 4947億6165万 | +3.8% | 9.86 | 1.37 |
| 01/27 | 2,030 | 2,046 | 2,013 | 2,040 | +0.05% | 683,000 | 4921億813万 | +3.4% | 9.8 | 1.36 |
| 01/26 | 2,029 | 2,044 | 2,011 | 2,039 | +0.49% | 541,900 | 4918億6690万 | +3.71% | 9.8 | 1.36 |
| 01/25 | 1,988 | 2,040 | 1,987 | 2,029 | +2.53% | 867,200 | 4894億5460万 | +3.41% | 9.75 | 1.35 |
| 01/24 | 1,993 | 2,002 | 1,967 | 1,979 | -0.9% | 1,102,600 | 4773億9313万 | +1.02% | 9.51 | 1.32 |
| 01/23 | 2,024 | 2,041 | 1,993 | 1,997 | +0.25% | 1,052,400 | 4817億3526万 | +1.99% | 9.6 | 1.33 |
| 01/20 | 1,982 | 1,996 | 1,972 | 1,992 | +0.5% | 615,900 | 4805億2911万 | +1.84% | 9.57 | 1.33 |
| 01/19 | 1,932 | 1,996 | 1,911 | 1,982 | +2.48% | 906,800 | 4781億1682万 | +1.54% | 9.52 | 1.32 |
| 01/18 | 1,936 | 1,945 | 1,905 | 1,934 | +0.62% | 935,300 | 4665億3780万 | -0.62% | 9.29 | 1.29 |
| 01/17 | 1,911 | 1,947 | 1,903 | 1,922 | +1.64% | 1,005,900 | 4636億4305万 | -1.08% | 9.24 | 1.28 |
| 01/16 | 1,890 | 1,920 | 1,881 | 1,891 | -1.15% | 708,600 | 4561億6493万 | -2.48% | 9.09 | 1.26 |
| 01/13 | 1,919 | 1,950 | 1,911 | 1,913 | -0.1% | 765,200 | 4614億7198万 | -1.19% | 9.19 | 1.28 |
| 01/12 | 1,948 | 1,959 | 1,914 | 1,915 | -0.93% | 764,900 | 4619億5444万 | -0.88% | 9.2 | 1.28 |
| 01/11 | 1,918 | 1,958 | 1,914 | 1,933 | +0.26% | 749,100 | 4662億9657万 | +0.31% | 9.29 | 1.29 |
| 01/10 | 1,952 | 1,976 | 1,925 | 1,928 | +0.1% | 1,024,200 | 4650億9042万 | +0.36% | 9.27 | 1.29 |
| 01/06 | 1,942 | 1,947 | 1,917 | 1,926 | -1.53% | 864,000 | 4646億797万 | +0.52% | 9.26 | 1.29 |
| 01/05 | 1,979 | 1,998 | 1,928 | 1,956 | -2.2% | 1,171,200 | 4718億4485万 | +2.3% | 9.4 | 1.31 |
| 01/04 | 1,995 | 2,020 | 1,989 | 2,000 | +0.15% | 767,100 | 4824億5895万 | +4.88% | 9.61 | 1.33 |
| 2022 |
| 12/30 | 2,011 | 2,027 | 1,995 | 1,997 | -0.7% | 622,400 | 4817億3526万 | +5.05% | 9.6 | 1.33 |
| 12/29 | 1,971 | 2,013 | 1,961 | 2,011 | +2.03% | 763,100 | 4851億1247万 | +6.01% | 9.66 | 1.34 |
| 12/28 | 1,982 | 1,987 | 1,964 | 1,971 | -1.25% | 650,100 | 4754億6329万 | +4.23% | 9.47 | 1.32 |
| 12/27 | 1,987 | 2,005 | 1,968 | 1,996 | +0.66% | 550,100 | 4814億9403万 | +5.78% | 9.59 | 1.33 |
| 12/26 | 1,991 | 2,003 | 1,968 | 1,983 | -0.05% | 536,500 | 4783億5805万 | +5.53% | 9.53 | 1.32 |
| 12/23 | 2,002 | 2,025 | 1,984 | 1,984 | -1.78% | 904,500 | 4785億9928万 | +6.04% | 9.53 | 1.32 |
| 12/22 | 2,001 | 2,031 | 1,992 | 2,020 | +2.23% | 1,791,600 | 4872億8354万 | +8.43% | 9.71 | 1.35 |
| 12/21 | 1,885 | 2,001 | 1,857 | 1,976 | +4.88% | 2,742,900 | 4766億6944万 | +6.64% | 9.5 | 1.32 |
| 12/20 | 1,919 | 1,940 | 1,853 | 1,884 | -2.43% | 1,018,100 | 4544億7633万 | +2.17% | 9.05 | 1.26 |
| 12/19 | 1,941 | 1,955 | 1,923 | 1,931 | -1.33% | 840,600 | 4658億1411万 | +4.95% | 9.28 | 1.29 |
| 12/16 | 1,938 | 1,970 | 1,920 | 1,957 | +0.82% | 1,585,800 | 4720億8608万 | +6.59% | 9.4 | 1.31 |
| 12/15 | 1,966 | 1,980 | 1,934 | 1,941 | -1.12% | 1,377,400 | 4682億2641万 | +5.95% | 9.33 | 1.3 |
| 12/14 | 1,882 | 1,972 | 1,881 | 1,963 | +4.47% | 2,624,200 | 4735億3346万 | +7.33% | 9.43 | 1.31 |
| 12/13 | 1,863 | 1,915 | 1,824 | 1,879 | +2.62% | 1,662,000 | 4532億7018万 | +2.62% | 9.03 | 1.25 |
| 12/12 | 1,841 | 1,843 | 1,823 | 1,831 | -1.35% | 574,200 | 4416億9117万 | -0.27% | 8.8 | 1.22 |
| 12/09 | 1,847 | 1,876 | 1,843 | 1,856 | +1.81% | 1,074,400 | 4477億2190万 | +0.71% | 8.92 | 1.24 |
| 12/08 | 1,820 | 1,847 | 1,811 | 1,823 | -0.71% | 711,200 | 4397億6133万 | -1.41% | 8.76 | 1.22 |
| 12/07 | 1,796 | 1,838 | 1,793 | 1,836 | +1.38% | 1,089,800 | 4428億9731万 | -1.24% | 8.82 | 1.23 |
| 12/06 | 1,800 | 1,839 | 1,798 | 1,811 | +1.4% | 991,000 | 4368億6658万 | -2.74% | 8.7 | 1.21 |
| 12/05 | 1,777 | 1,788 | 1,763 | 1,786 | +0.34% | 618,000 | 4308億3584万 | -4.24% | 8.58 | 1.19 |
| 12/02 | 1,800 | 1,801 | 1,770 | 1,780 | -1.77% | 878,700 | 4293億8846万 | -4.71% | 8.55 | 1.19 |
| 12/01 | 1,840 | 1,840 | 1,812 | 1,812 | -0.6% | 713,300 | 4371億781万 | -3.26% | 8.71 | 1.21 |
| 11/30 | 1,830 | 1,842 | 1,821 | 1,823 | -0.33% | 856,900 | 4397億6133万 | -2.83% | 8.76 | 1.22 |
| 11/29 | 1,840 | 1,840 | 1,817 | 1,829 | -1.35% | 900,900 | 4412億871万 | -2.61% | 8.79 | 1.22 |
| 11/28 | 1,898 | 1,906 | 1,849 | 1,854 | -1.38% | 770,200 | 4472億3944万 | -1.33% | 8.91 | 1.24 |
| 11/25 | 1,888 | 1,899 | 1,865 | 1,880 | +0.75% | 770,700 | 4535億1141万 | -0.05% | 9.03 | 1.25 |
| 11/24 | 1,830 | 1,886 | 1,829 | 1,866 | +0.16% | 1,092,500 | 4501億3420万 | -0.9% | 8.97 | 1.25 |
| 11/22 | 1,825 | 1,866 | 1,822 | 1,863 | +3.39% | 1,289,500 | 4494億1051万 | -1.17% | 8.95 | 1.24 |
| 11/21 | 1,801 | 1,813 | 1,791 | 1,802 | +0.56% | 695,100 | 4346億9551万 | -4.35% | 8.66 | 1.2 |
| 11/18 | 1,760 | 1,792 | 1,746 | 1,792 | +1.19% | 1,232,700 | 4322億8322万 | -5.03% | 8.61 | 1.2 |
| 11/17 | 1,790 | 1,819 | 1,767 | 1,771 | -1.12% | 1,157,900 | 4272億1740万 | -6.2% | 8.51 | 1.18 |
| 11/16 | 1,761 | 1,801 | 1,730 | 1,791 | +2.52% | 1,123,600 | 4320億4199万 | -5.34% | 8.61 | 1.2 |
| 11/15 | 1,778 | 1,781 | 1,742 | 1,747 | -2.18% | 1,182,100 | 4214億2789万 | -7.96% | 8.4 | 1.17 |
| 11/14 | 1,830 | 1,830 | 1,786 | 1,786 | -2.4% | 1,062,900 | 4308億3584万 | -6.35% | 8.58 | 1.19 |
| 11/11 | 1,864 | 1,870 | 1,829 | 1,830 | -0.33% | 1,179,400 | 4414億4994万 | -4.44% | 8.79 | 1.22 |
| 11/10 | 1,856 | 1,860 | 1,823 | 1,836 | -2.75% | 1,854,100 | 4428億9731万 | -4.42% | 8.82 | 1.23 |
| 11/09 | 1,986 | 1,988 | 1,882 | 1,888 | -5.51% | 1,705,900 | 4554億4125万 | -2.07% | 9.07 | 1.26 |
| 11/08 | 1,969 | 2,017 | 1,964 | 1,998 | -0.45% | 1,292,600 | 4819億7649万 | +3.47% | 9.6 | 1.33 |
| 11/07 | 2,000 | 2,017 | 1,986 | 2,007 | +0.05% | 1,027,800 | 4841億4755万 | +3.99% | 9.64 | 1.34 |
| 11/04 | 1,999 | 2,029 | 1,992 | 2,006 | 0% | 1,268,300 | 4839億632万 | +3.88% | 9.64 | 1.34 |
