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 | 1,475 | 1,516 | 1,475 | 1,511 | +1.41% | 14,300 | 153億2430万 | +0.87% | 10.68 | 0.59 |
| 03/30 | 1,483 | 1,493 | 1,469 | 1,490 | -2.49% | 9,800 | 151億1133万 | -0.33% | 10.53 | 0.58 |
| 03/29 | 1,494 | 1,528 | 1,485 | 1,528 | +2.9% | 26,900 | 154億9672万 | +2.28% | 10.8 | 0.6 |
| 03/28 | 1,481 | 1,491 | 1,481 | 1,485 | +0.27% | 8,100 | 150億6062万 | -0.4% | 10.49 | 0.58 |
| 03/27 | 1,487 | 1,487 | 1,476 | 1,481 | -0.13% | 5,500 | 150億2005万 | -0.54% | 10.46 | 0.58 |
| 03/24 | 1,467 | 1,486 | 1,460 | 1,483 | +1.09% | 5,900 | 150億4033万 | -0.4% | 10.48 | 0.58 |
| 03/23 | 1,465 | 1,472 | 1,456 | 1,467 | -0.81% | 4,300 | 148億7806万 | -1.34% | 10.37 | 0.57 |
| 03/22 | 1,458 | 1,484 | 1,456 | 1,479 | +4.67% | 7,500 | 149億9977万 | -0.54% | 10.45 | 0.58 |
| 03/20 | 1,442 | 1,447 | 1,413 | 1,413 | -2.28% | 13,500 | 143億3041万 | -4.91% | 9.98 | 0.55 |
| 03/17 | 1,458 | 1,465 | 1,446 | 1,446 | -0.07% | 4,100 | 146億6509万 | -2.82% | 10.22 | 0.56 |
| 03/16 | 1,460 | 1,460 | 1,436 | 1,447 | -1.5% | 14,700 | 146億7523万 | -2.76% | 10.22 | 0.56 |
| 03/15 | 1,456 | 1,488 | 1,456 | 1,469 | +1.17% | 7,900 | 148億9835万 | -1.34% | 10.38 | 0.57 |
| 03/14 | 1,462 | 1,471 | 1,445 | 1,452 | -1.83% | 14,100 | 147億2594万 | -2.55% | 10.26 | 0.57 |
| 03/13 | 1,492 | 1,500 | 1,470 | 1,479 | -1.73% | 14,000 | 149億9977万 | -0.74% | 10.45 | 0.58 |
| 03/10 | 1,549 | 1,569 | 1,505 | 1,505 | -4.69% | 27,000 | 152億6345万 | +1.07% | 10.63 | 0.59 |
| 03/09 | 1,560 | 1,579 | 1,550 | 1,579 | +1.41% | 13,200 | 160億1395万 | +6.19% | 11.16 | 0.62 |
| 03/08 | 1,543 | 1,558 | 1,543 | 1,557 | +0.19% | 15,300 | 157億9083万 | +5.06% | 11 | 0.61 |
| 03/07 | 1,537 | 1,554 | 1,537 | 1,554 | +0.26% | 9,000 | 157億6040万 | +5.14% | 10.98 | 0.61 |
| 03/06 | 1,546 | 1,556 | 1,534 | 1,550 | +0.26% | 12,000 | 157億1984万 | +5.08% | 10.95 | 0.6 |
| 03/03 | 1,533 | 1,557 | 1,533 | 1,546 | +0.98% | 20,100 | 156億7927万 | +5.1% | 10.92 | 0.6 |
| 03/02 | 1,528 | 1,534 | 1,516 | 1,531 | +0.07% | 17,200 | 155億2714万 | +4.36% | 10.82 | 0.6 |
| 03/01 | 1,489 | 1,534 | 1,489 | 1,530 | +2.75% | 17,900 | 155億1700万 | +4.37% | 10.81 | 0.6 |
| 02/28 | 1,500 | 1,500 | 1,483 | 1,489 | -0.8% | 4,900 | 151億118万 | +1.78% | 10.52 | 0.58 |
| 02/27 | 1,466 | 1,504 | 1,460 | 1,501 | +2.39% | 12,500 | 152億2289万 | +2.74% | 10.61 | 0.58 |
| 02/24 | 1,451 | 1,471 | 1,450 | 1,466 | +0.62% | 9,500 | 148億6792万 | +0.62% | 10.36 | 0.57 |
| 02/22 | 1,450 | 1,457 | 1,447 | 1,457 | +0.55% | 8,800 | 147億7665万 | +0.14% | 10.29 | 0.57 |
| 02/21 | 1,450 | 1,457 | 1,446 | 1,449 | -0.07% | 5,600 | 146億9551万 | -0.28% | 10.24 | 0.56 |
| 02/20 | 1,449 | 1,455 | 1,447 | 1,450 | -0.07% | 3,900 | 147億565万 | -0.07% | 10.25 | 0.56 |
| 02/17 | 1,474 | 1,474 | 1,448 | 1,451 | -1.56% | 4,900 | 147億1579万 | +0.21% | 10.25 | 0.57 |
| 02/16 | 1,462 | 1,474 | 1,445 | 1,474 | +1.94% | 5,200 | 149億4906万 | +2.01% | 10.41 | 0.57 |
| 02/15 | 1,465 | 1,465 | 1,446 | 1,446 | -1.3% | 3,600 | 146億6509万 | +0.28% | 10.22 | 0.56 |
| 02/14 | 1,470 | 1,470 | 1,453 | 1,465 | +0.69% | 2,700 | 148億5778万 | +1.74% | 10.35 | 0.57 |
| 02/13 | 1,432 | 1,467 | 1,432 | 1,455 | +0.9% | 11,800 | 147億5636万 | +1.32% | 10.28 | 0.57 |
| 02/10 | 1,464 | 1,469 | 1,442 | 1,442 | -1.5% | 6,000 | 146億2452万 | +0.63% | 10.19 | 0.56 |
| 02/09 | 1,452 | 1,469 | 1,450 | 1,464 | -0.27% | 5,500 | 148億4764万 | +2.38% | 10.34 | 0.57 |
| 02/08 | 1,489 | 1,489 | 1,468 | 1,468 | -0.68% | 5,500 | 148億8821万 | +2.95% | 10.37 | 0.57 |
| 02/07 | 1,473 | 1,485 | 1,473 | 1,478 | +0.75% | 4,500 | 149億8962万 | +3.87% | 10.44 | 0.58 |
| 02/06 | 1,451 | 1,467 | 1,448 | 1,467 | +1.1% | 3,500 | 148億7806万 | +3.38% | 10.37 | 0.57 |
| 02/03 | 1,450 | 1,463 | 1,448 | 1,451 | +0.07% | 9,400 | 147億1579万 | +2.54% | 10.25 | 0.57 |
| 02/02 | 1,475 | 1,475 | 1,450 | 1,450 | -0.82% | 4,100 | 147億565万 | +2.76% | 10.25 | 0.56 |
| 02/01 | 1,463 | 1,470 | 1,462 | 1,462 | -0.07% | 2,800 | 148億2735万 | +3.84% | 10.33 | 0.57 |
| 01/31 | 1,450 | 1,479 | 1,447 | 1,463 | +0.21% | 13,800 | 148億3750万 | +4.2% | 10.34 | 0.57 |
| 01/30 | 1,450 | 1,476 | 1,450 | 1,460 | 0% | 15,900 | 148億707万 | +4.21% | 10.32 | 0.57 |
| 01/27 | 1,469 | 1,470 | 1,453 | 1,460 | +0.27% | 10,000 | 148億707万 | +4.66% | 10.32 | 0.57 |
| 01/26 | 1,490 | 1,490 | 1,455 | 1,456 | -2.22% | 16,400 | 147億6650万 | +4.67% | 10.29 | 0.57 |
| 01/25 | 1,484 | 1,489 | 1,451 | 1,489 | +1.09% | 26,800 | 151億118万 | +7.2% | 10.52 | 0.58 |
| 01/24 | 1,438 | 1,474 | 1,438 | 1,473 | +2.94% | 22,200 | 149億3892万 | +6.35% | 10.41 | 0.57 |
| 01/23 | 1,417 | 1,431 | 1,412 | 1,431 | +1.85% | 10,100 | 145億1296万 | +3.47% | 10.11 | 0.56 |
| 01/20 | 1,401 | 1,415 | 1,400 | 1,405 | +0.29% | 9,200 | 142億4927万 | +1.66% | 9.93 | 0.55 |
| 01/19 | 1,407 | 1,407 | 1,398 | 1,401 | -0.43% | 3,300 | 142億870万 | +1.37% | 9.9 | 0.55 |
| 01/18 | 1,385 | 1,413 | 1,385 | 1,407 | +0.86% | 5,000 | 142億6955万 | +1.88% | 9.94 | 0.55 |
| 01/17 | 1,374 | 1,395 | 1,374 | 1,395 | +1.38% | 5,900 | 141億4785万 | +1.01% | 9.86 | 0.54 |
| 01/16 | 1,368 | 1,386 | 1,368 | 1,376 | -0.51% | 5,000 | 139億5516万 | -0.29% | 9.72 | 0.54 |
| 01/13 | 1,391 | 1,400 | 1,378 | 1,383 | -0.65% | 9,000 | 140億2615万 | +0.29% | 9.77 | 0.54 |
| 01/12 | 1,413 | 1,413 | 1,391 | 1,392 | -1.49% | 6,100 | 141億1743万 | +0.94% | 9.84 | 0.54 |
| 01/11 | 1,375 | 1,413 | 1,375 | 1,413 | +3.14% | 10,400 | 143億3041万 | +2.47% | 9.98 | 0.55 |
| 01/10 | 1,372 | 1,390 | 1,370 | 1,370 | -0.29% | 7,200 | 138億9431万 | -0.51% | 9.68 | 0.53 |
| 01/06 | 1,348 | 1,377 | 1,346 | 1,374 | +1.63% | 8,400 | 139億3487万 | -0.29% | 9.71 | 0.54 |
| 01/05 | 1,373 | 1,373 | 1,352 | 1,352 | -1.6% | 13,600 | 137億1175万 | -1.96% | 9.55 | 0.53 |
| 01/04 | 1,401 | 1,401 | 1,374 | 1,374 | -1.58% | 9,100 | 139億3487万 | -0.58% | 9.71 | 0.54 |
| 2022 |
| 12/30 | 1,370 | 1,399 | 1,368 | 1,396 | +1.9% | 11,600 | 141億5799万 | +0.87% | 9.86 | 0.54 |
| 12/29 | 1,353 | 1,370 | 1,333 | 1,370 | +0.37% | 13,100 | 138億9431万 | -1.23% | 9.68 | 0.53 |
| 12/28 | 1,350 | 1,365 | 1,348 | 1,365 | +0.96% | 12,200 | 138億4360万 | -1.87% | 9.65 | 0.53 |
| 12/27 | 1,360 | 1,369 | 1,348 | 1,352 | -1.53% | 11,500 | 137億1175万 | -3.01% | 9.55 | 0.53 |
| 12/26 | 1,387 | 1,387 | 1,370 | 1,373 | +0.22% | 8,200 | 139億2473万 | -1.79% | 9.7 | 0.53 |
| 12/23 | 1,387 | 1,387 | 1,365 | 1,370 | -0.44% | 4,900 | 138億9431万 | -2.07% | 9.68 | 0.53 |
| 12/22 | 1,356 | 1,381 | 1,331 | 1,376 | +3.77% | 16,400 | 139億5516万 | -1.78% | 9.72 | 0.54 |
| 12/21 | 1,367 | 1,367 | 1,326 | 1,326 | -2.71% | 30,600 | 134億4807万 | -5.49% | 9.37 | 0.52 |
| 12/20 | 1,400 | 1,407 | 1,358 | 1,363 | -2.71% | 14,100 | 138億2331万 | -3.06% | 9.63 | 0.53 |
| 12/19 | 1,393 | 1,404 | 1,393 | 1,401 | +0.57% | 3,200 | 142億870万 | -0.43% | 9.9 | 0.55 |
| 12/16 | 1,381 | 1,411 | 1,381 | 1,393 | -1% | 13,300 | 141億2757万 | -1.07% | 9.84 | 0.54 |
| 12/15 | 1,410 | 1,414 | 1,406 | 1,407 | -0.35% | 2,800 | 142億6955万 | -0.14% | 9.94 | 0.55 |
| 12/14 | 1,400 | 1,412 | 1,400 | 1,412 | +0.28% | 7,100 | 143億2026万 | +0.14% | 9.98 | 0.55 |
| 12/13 | 1,400 | 1,414 | 1,397 | 1,408 | +2.1% | 7,200 | 142億7970万 | -0.42% | 9.95 | 0.55 |
| 12/12 | 1,378 | 1,400 | 1,378 | 1,379 | -1.15% | 11,200 | 139億8558万 | -2.68% | 9.74 | 0.54 |
| 12/09 | 1,360 | 1,396 | 1,360 | 1,395 | +1.97% | 9,300 | 141億4785万 | -1.76% | 9.86 | 0.54 |
| 12/08 | 1,372 | 1,374 | 1,362 | 1,368 | -0.29% | 10,300 | 138億7402万 | -3.93% | 9.67 | 0.53 |
| 12/07 | 1,382 | 1,387 | 1,372 | 1,372 | +0.15% | 5,100 | 139億1459万 | -3.92% | 9.69 | 0.53 |
| 12/06 | 1,384 | 1,384 | 1,366 | 1,370 | -1.01% | 6,600 | 138億9431万 | -4.46% | 9.68 | 0.53 |
| 12/05 | 1,401 | 1,401 | 1,378 | 1,384 | +0.65% | 8,800 | 140億3629万 | -3.62% | 9.78 | 0.54 |
| 12/02 | 1,409 | 1,409 | 1,365 | 1,375 | -1.72% | 15,900 | 139億4502万 | -4.45% | 9.72 | 0.54 |
| 12/01 | 1,420 | 1,420 | 1,396 | 1,399 | -0.29% | 10,400 | 141億8842万 | -3.05% | 9.89 | 0.55 |
| 11/30 | 1,394 | 1,421 | 1,394 | 1,403 | -0.99% | 13,000 | 142億2899万 | -3.04% | 9.91 | 0.55 |
| 11/29 | 1,425 | 1,430 | 1,412 | 1,417 | -1.32% | 11,800 | 143億7097万 | -2.14% | 10.01 | 0.55 |
| 11/28 | 1,461 | 1,461 | 1,430 | 1,436 | -1.78% | 10,900 | 145億6367万 | -0.83% | 10.15 | 0.56 |
| 11/25 | 1,477 | 1,477 | 1,461 | 1,462 | -0.75% | 6,000 | 148億2735万 | +0.9% | 10.33 | 0.57 |
| 11/24 | 1,457 | 1,473 | 1,448 | 1,473 | +1.73% | 12,600 | 149億3892万 | +1.66% | 10.41 | 0.57 |
| 11/22 | 1,428 | 1,449 | 1,428 | 1,448 | +1.4% | 14,200 | 146億8537万 | -0.07% | 10.23 | 0.56 |
| 11/21 | 1,425 | 1,442 | 1,420 | 1,428 | +0.92% | 13,100 | 144億8253万 | -1.38% | 10.09 | 0.56 |
| 11/18 | 1,425 | 1,425 | 1,415 | 1,415 | -0.21% | 3,900 | 143億5069万 | -2.35% | 10 | 0.55 |
| 11/17 | 1,415 | 1,426 | 1,408 | 1,418 | +0.07% | 4,000 | 143億8111万 | -2.14% | 10.02 | 0.55 |
| 11/16 | 1,408 | 1,421 | 1,390 | 1,417 | +1.21% | 4,600 | 143億7097万 | -2.28% | 10.01 | 0.55 |
| 11/15 | 1,403 | 1,411 | 1,400 | 1,400 | -0.21% | 5,500 | 141億9856万 | -3.45% | 9.89 | 0.55 |
| 11/14 | 1,423 | 1,424 | 1,403 | 1,403 | -1.41% | 8,200 | 142億2899万 | -3.44% | 9.91 | 0.55 |
| 11/11 | 1,411 | 1,430 | 1,411 | 1,423 | +1.07% | 9,700 | 144億3182万 | -2.33% | 10.05 | 0.55 |
| 11/10 | 1,435 | 1,435 | 1,407 | 1,408 | -2.09% | 13,000 | 142億7970万 | -3.56% | 9.95 | 0.55 |
| 11/09 | 1,457 | 1,465 | 1,427 | 1,438 | -4.45% | 28,500 | 145億8395万 | -1.71% | 10.16 | 0.56 |
| 11/08 | 1,505 | 1,509 | 1,490 | 1,505 | +1.07% | 22,600 | 152億6345万 | +2.87% | 10.63 | 0.59 |
| 11/07 | 1,479 | 1,505 | 1,475 | 1,489 | +1.78% | 14,800 | 151億118万 | +1.99% | 10.52 | 0.58 |
| 11/04 | 1,466 | 1,479 | 1,453 | 1,463 | -1.28% | 15,300 | 148億3750万 | +0.34% | 10.34 | 0.57 |
