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 | 385 | 390 | 379 | 381 | -1.04% | 2,302,300 | 624億8407万 | -2.56% | 3.84 | 0.63 |
| 03/30 | 385 | 393 | 381 | 385 | -1.79% | 1,842,500 | 631億4007万 | -1.79% | 3.88 | 0.64 |
| 03/29 | 388 | 392 | 386 | 392 | +1.55% | 2,248,400 | 642億8807万 | 0% | 3.95 | 0.65 |
| 03/28 | 385 | 388 | 383 | 386 | +0.52% | 1,088,100 | 633億407万 | -1.28% | 3.89 | 0.64 |
| 03/27 | 382 | 387 | 382 | 384 | +1.59% | 1,300,300 | 629億7607万 | -2.04% | 3.87 | 0.64 |
| 03/24 | 381 | 383 | 376 | 378 | -1.56% | 1,406,300 | 619億9207万 | -3.57% | 3.81 | 0.63 |
| 03/23 | 370 | 384 | 368 | 384 | +2.67% | 2,220,100 | 629億7607万 | -2.04% | 3.87 | 0.64 |
| 03/22 | 371 | 376 | 371 | 374 | +2.19% | 1,483,100 | 613億3607万 | -4.83% | 3.77 | 0.62 |
| 03/20 | 362 | 369 | 361 | 366 | -0.54% | 2,401,500 | 600億2407万 | -7.11% | 3.69 | 0.61 |
| 03/17 | 378 | 379 | 368 | 368 | -2.13% | 2,845,700 | 603億5207万 | -6.84% | 3.71 | 0.61 |
| 03/16 | 380 | 384 | 372 | 376 | -3.09% | 3,590,400 | 616億6407万 | -5.29% | 3.79 | 0.62 |
| 03/15 | 387 | 392 | 385 | 388 | +1.84% | 1,991,800 | 636億3207万 | -2.51% | 3.91 | 0.64 |
| 03/14 | 385 | 387 | 374 | 381 | -2.56% | 3,980,900 | 624億8407万 | -4.51% | 3.84 | 0.63 |
| 03/13 | 393 | 395 | 388 | 391 | -2.49% | 2,693,900 | 641億2407万 | -2.25% | 3.94 | 0.65 |
| 03/10 | 404 | 405 | 400 | 401 | -1.72% | 2,254,900 | 657億6408万 | 0% | 4.04 | 0.66 |
| 03/09 | 405 | 408 | 402 | 408 | 0% | 2,109,000 | 669億1208万 | +1.75% | 4.11 | 0.68 |
| 03/08 | 402 | 408 | 401 | 408 | +0.74% | 1,781,100 | 669億1208万 | +2.26% | 4.11 | 0.68 |
| 03/07 | 404 | 408 | 401 | 405 | +0.25% | 2,053,200 | 664億2008万 | +2.02% | 4.08 | 0.67 |
| 03/06 | 408 | 412 | 403 | 404 | -0.74% | 2,253,400 | 662億5608万 | +2.28% | 4.07 | 0.67 |
| 03/03 | 408 | 412 | 401 | 407 | +0.49% | 3,383,000 | 667億4808万 | +3.3% | 4.1 | 0.67 |
| 03/02 | 415 | 422 | 405 | 405 | -2.64% | 4,809,900 | 664億2008万 | +3.05% | 4.08 | 0.67 |
| 03/01 | 403 | 417 | 402 | 416 | +3.48% | 4,772,400 | 682億2408万 | +6.12% | 4.19 | 0.69 |
| 02/28 | 401 | 407 | 399 | 402 | +0.75% | 3,162,400 | 659億2808万 | +3.08% | 4.05 | 0.67 |
| 02/27 | 388 | 404 | 388 | 399 | +2.57% | 3,786,600 | 654億3608万 | +2.84% | 4.02 | 0.66 |
| 02/24 | 393 | 397 | 387 | 389 | -0.77% | 2,563,700 | 637億9607万 | +0.78% | 3.92 | 0.64 |
| 02/22 | 396 | 396 | 386 | 392 | +1.03% | 4,009,400 | 642億8807万 | +1.82% | 3.95 | 0.65 |
| 02/21 | 386 | 393 | 385 | 388 | +0.78% | 2,653,100 | 636億3207万 | +1.31% | 3.91 | 0.64 |
| 02/20 | 389 | 398 | 385 | 385 | -1.03% | 4,148,800 | 631億4007万 | +0.79% | 3.88 | 0.64 |
| 02/17 | 380 | 390 | 375 | 389 | +1.3% | 4,705,200 | 637億9607万 | +2.37% | 3.92 | 0.64 |
| 02/16 | 390 | 391 | 381 | 384 | -2.78% | 6,635,400 | 629億7607万 | +1.32% | 3.87 | 0.64 |
| 02/15 | 395 | 399 | 393 | 395 | 0% | 1,864,200 | 647億8007万 | +4.5% | 3.98 | 0.65 |
| 02/14 | 404 | 405 | 391 | 395 | -2.23% | 5,183,200 | 647億8007万 | +5.05% | 3.98 | 0.65 |
| 02/13 | 403 | 408 | 401 | 404 | 0% | 2,366,100 | 662億5608万 | +8.02% | 4.07 | 0.67 |
| 02/10 | 402 | 409 | 401 | 404 | +0.75% | 3,487,100 | 662億5608万 | +8.6% | 4.07 | 0.67 |
| 02/09 | 409 | 412 | 401 | 401 | -3.14% | 5,226,800 | 657億6408万 | +8.38% | 4.04 | 0.66 |
| 02/08 | 409 | 414 | 404 | 414 | +0.98% | 4,651,300 | 678億9608万 | +12.5% | 4.17 | 0.68 |
| 02/07 | 400 | 418 | 400 | 410 | +2.24% | 7,171,200 | 672億4008万 | +12.02% | 4.13 | 0.68 |
| 02/06 | 427 | 428 | 400 | 401 | -4.75% | 13,370,400 | 657億6408万 | +9.86% | 4.04 | 0.66 |
| 02/03 | 390 | 428 | 383 | 421 | +8.51% | 22,832,000 | 690億4408万 | +15.98% | 4.24 | 0.7 |
| 02/02 | 392 | 406 | 374 | 388 | +5.43% | 29,708,900 | 636億3207万 | +7.18% | 3.91 | 0.64 |
| 02/01 | 364 | 371 | 358 | 368 | +1.94% | 5,871,300 | 603億5207万 | +1.94% | 3.71 | 0.61 |
| 01/31 | 363 | 366 | 356 | 361 | -0.55% | 2,930,600 | 592億407万 | +0.28% | 3.64 | 0.6 |
| 01/30 | 370 | 372 | 363 | 363 | -1.89% | 3,220,400 | 595億3207万 | +0.55% | 3.66 | 0.6 |
| 01/27 | 378 | 379 | 370 | 370 | -1.33% | 2,227,700 | 606億8007万 | +2.49% | 3.73 | 0.61 |
| 01/26 | 376 | 380 | 368 | 375 | -0.53% | 2,275,900 | 615億7万 | +3.59% | 3.78 | 0.62 |
| 01/25 | 360 | 380 | 358 | 377 | +3.29% | 4,097,700 | 618億2807万 | +3.86% | 3.8 | 0.62 |
| 01/24 | 366 | 367 | 363 | 365 | +0.27% | 1,231,100 | 598億6007万 | +0.55% | 3.68 | 0.6 |
| 01/23 | 365 | 367 | 358 | 364 | +1.96% | 2,531,900 | 596億9607万 | -0.27% | 3.67 | 0.6 |
| 01/20 | 353 | 357 | 349 | 357 | +2% | 1,709,000 | 585億4807万 | -2.46% | 3.6 | 0.59 |
| 01/19 | 351 | 357 | 349 | 350 | -2.23% | 1,584,700 | 574億7万 | -4.89% | 3.53 | 0.58 |
| 01/18 | 350 | 359 | 345 | 358 | +3.17% | 2,924,900 | 587億1207万 | -3.5% | 3.61 | 0.59 |
| 01/17 | 346 | 351 | 346 | 347 | +1.17% | 1,840,400 | 569億806万 | -6.97% | 3.5 | 0.57 |
| 01/16 | 352 | 354 | 343 | 343 | -3.65% | 2,529,900 | 562億5206万 | -8.53% | 3.46 | 0.57 |
| 01/13 | 354 | 361 | 350 | 356 | +0.28% | 3,389,600 | 583億8407万 | -5.57% | 3.59 | 0.59 |
| 01/12 | 349 | 356 | 347 | 355 | +0.57% | 2,426,900 | 582億2007万 | -6.08% | 3.58 | 0.59 |
| 01/11 | 349 | 357 | 344 | 353 | +1.44% | 2,325,300 | 578億9207万 | -6.86% | 3.56 | 0.58 |
| 01/10 | 356 | 357 | 342 | 348 | -0.57% | 4,240,600 | 570億7206万 | -8.42% | 3.51 | 0.58 |
| 01/06 | 344 | 354 | 342 | 350 | +0.86% | 2,779,500 | 574億7万 | -8.14% | 3.53 | 0.58 |
| 01/05 | 359 | 359 | 347 | 347 | -3.34% | 6,073,200 | 569億806万 | -9.16% | 3.5 | 0.57 |
| 01/04 | 367 | 367 | 357 | 359 | -2.71% | 2,859,000 | 588億7607万 | -6.02% | 3.62 | 0.59 |
| 2022 |
| 12/30 | 373 | 376 | 366 | 369 | -0.27% | 2,017,300 | 605億1607万 | -3.66% | 3.72 | 0.62 |
| 12/29 | 367 | 371 | 362 | 370 | -0.54% | 2,477,400 | 606億8007万 | -3.39% | 3.73 | 0.62 |
| 12/28 | 374 | 380 | 371 | 372 | -1.85% | 2,929,300 | 610億807万 | -3.13% | 3.75 | 0.63 |
| 12/27 | 367 | 379 | 364 | 379 | +3.84% | 3,294,500 | 621億5607万 | -1.3% | 3.82 | 0.64 |
| 12/26 | 365 | 369 | 359 | 365 | +2.24% | 3,271,000 | 598億6007万 | -4.95% | 3.68 | 0.61 |
| 12/23 | 363 | 363 | 354 | 357 | -2.72% | 5,162,200 | 585億4807万 | -7.27% | 3.6 | 0.6 |
| 12/22 | 377 | 382 | 367 | 367 | -1.61% | 3,897,100 | 601億8807万 | -4.68% | 3.7 | 0.62 |
| 12/21 | 388 | 391 | 373 | 373 | -3.62% | 4,750,100 | 611億7207万 | -3.12% | 3.76 | 0.63 |
| 12/20 | 394 | 397 | 380 | 387 | -2.03% | 6,143,300 | 634億6807万 | +0.52% | 3.9 | 0.65 |
| 12/19 | 395 | 397 | 385 | 395 | -0.25% | 3,646,300 | 647億8007万 | +3.13% | 3.98 | 0.66 |
| 12/16 | 391 | 412 | 389 | 396 | -0.25% | 6,873,300 | 649億4407万 | +4.21% | 3.99 | 0.67 |
| 12/15 | 399 | 402 | 389 | 397 | 0% | 7,191,200 | 651億807万 | +5.31% | 4 | 0.67 |
| 12/14 | 420 | 432 | 396 | 397 | -4.8% | 12,031,800 | 651億807万 | +6.43% | 4 | 0.67 |
| 12/13 | 418 | 423 | 412 | 417 | 0% | 5,233,000 | 683億8808万 | +12.4% | 4.2 | 0.7 |
| 12/12 | 403 | 425 | 400 | 417 | +2.96% | 7,567,900 | 683億8808万 | +13.62% | 4.2 | 0.7 |
| 12/09 | 400 | 415 | 400 | 405 | +0.5% | 7,687,100 | 664億2008万 | +11.26% | 4.08 | 0.68 |
| 12/08 | 384 | 407 | 382 | 403 | +3.87% | 10,481,100 | 660億9208万 | +11.63% | 4.06 | 0.68 |
| 12/07 | 378 | 393 | 377 | 388 | +1.31% | 5,247,700 | 636億3207万 | +8.99% | 3.91 | 0.65 |
| 12/06 | 368 | 385 | 366 | 383 | +3.23% | 5,427,200 | 628億1207万 | +9.43% | 3.86 | 0.64 |
| 12/05 | 373 | 377 | 363 | 371 | -2.62% | 5,399,000 | 608億4407万 | +8.16% | 3.74 | 0.62 |
| 12/02 | 372 | 381 | 370 | 381 | +1.6% | 4,262,300 | 624億8407万 | +13.39% | 3.84 | 0.64 |
| 12/01 | 375 | 387 | 367 | 375 | +1.35% | 9,365,700 | 615億7万 | +13.98% | 3.78 | 0.63 |
| 11/30 | 382 | 391 | 363 | 370 | +0.82% | 9,475,300 | 606億8007万 | +14.55% | 3.73 | 0.62 |
| 11/29 | 367 | 372 | 355 | 367 | -1.08% | 5,877,800 | 601億8807万 | +16.14% | 3.7 | 0.62 |
| 11/28 | 380 | 382 | 371 | 371 | -1.85% | 3,894,100 | 608億4407万 | +19.68% | 3.74 | 0.62 |
| 11/25 | 385 | 398 | 375 | 378 | -1.82% | 6,687,800 | 619億9207万 | +24.75% | 3.81 | 0.64 |
| 11/24 | 377 | 393 | 375 | 385 | +1.58% | 6,399,600 | 631億4007万 | +29.63% | 3.88 | 0.65 |
| 11/22 | 383 | 398 | 369 | 379 | -0.79% | 10,848,600 | 621億5607万 | +30.69% | 3.82 | 0.64 |
| 11/21 | 374 | 384 | 370 | 382 | +2.41% | 5,632,000 | 626億4807万 | +34.51% | 3.85 | 0.64 |
| 11/18 | 373 | 378 | 366 | 373 | 0% | 5,568,100 | 611億7207万 | +34.66% | 3.76 | 0.63 |
| 11/17 | 371 | 383 | 366 | 373 | +0.27% | 11,194,900 | 611億7207万 | +38.15% | 3.76 | 0.63 |
| 11/16 | 346 | 375 | 346 | 372 | +5.98% | 11,532,700 | 610億807万 | +40.91% | 3.75 | 0.63 |
| 11/15 | 335 | 354 | 329 | 351 | +3.54% | 10,821,600 | 575億6407万 | +36.58% | 3.54 | 0.59 |
| 11/14 | 329 | 346 | 329 | 339 | +1.8% | 8,699,400 | 555億9606万 | +35.06% | 3.41 | 0.57 |
| 11/11 | 320 | 334 | 315 | 333 | +6.39% | 8,010,100 | 546億1206万 | +35.92% | 3.35 | 0.56 |
| 11/10 | 313 | 321 | 306 | 313 | 0% | 7,672,700 | 513億3206万 | +30.42% | 3.15 | 0.53 |
| 11/09 | 327 | 328 | 309 | 313 | -4.57% | 8,678,700 | 513億3206万 | +32.63% | 3.15 | 0.53 |
| 11/08 | 324 | 333 | 322 | 328 | -0.61% | 7,225,800 | 537億9206万 | +41.99% | 3.3 | 0.55 |
| 11/07 | 344 | 348 | 327 | 330 | -3.23% | 14,003,500 | 541億2006万 | +46.02% | 3.32 | 0.55 |
| 11/04 | 320 | 345 | 316 | 341 | +6.56% | 21,261,000 | 559億2406万 | +54.3% | 3.44 | 0.57 |
