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 | 1,217 | 1,229 | 1,210 | 1,215 | +0.58% | 60,400 | 207億4787万 | -3.49% | 22.85 | 0.61 |
| 03/30 | 1,191 | 1,216 | 1,191 | 1,208 | -0.98% | 134,900 | 206億2833万 | -4.28% | 22.71 | 0.6 |
| 03/29 | 1,217 | 1,221 | 1,198 | 1,220 | +0.91% | 271,400 | 208億3325万 | -3.56% | 22.94 | 0.61 |
| 03/28 | 1,229 | 1,235 | 1,206 | 1,209 | -1.63% | 117,800 | 206億4541万 | -4.65% | 22.73 | 0.6 |
| 03/27 | 1,223 | 1,229 | 1,211 | 1,229 | +0.49% | 128,200 | 209億8694万 | -3.3% | 23.11 | 0.61 |
| 03/24 | 1,214 | 1,223 | 1,204 | 1,223 | -0.08% | 51,100 | 208億8448万 | -3.85% | 23 | 0.61 |
| 03/23 | 1,203 | 1,224 | 1,200 | 1,224 | +0.49% | 25,000 | 209億156万 | -3.92% | 23.01 | 0.61 |
| 03/22 | 1,207 | 1,221 | 1,207 | 1,218 | +2.01% | 32,300 | 207億9910万 | -4.55% | 22.9 | 0.61 |
| 03/20 | 1,220 | 1,221 | 1,190 | 1,194 | -2.13% | 77,700 | 203億8926万 | -6.57% | 22.45 | 0.6 |
| 03/17 | 1,220 | 1,232 | 1,212 | 1,220 | +0.58% | 48,800 | 208億3325万 | -4.69% | 22.94 | 0.61 |
| 03/16 | 1,224 | 1,245 | 1,210 | 1,213 | -2.49% | 58,400 | 207億1372万 | -5.46% | 22.81 | 0.6 |
| 03/15 | 1,244 | 1,255 | 1,240 | 1,244 | +1.14% | 50,300 | 212億4309万 | -3.19% | 23.39 | 0.62 |
| 03/14 | 1,261 | 1,261 | 1,218 | 1,230 | -3.23% | 86,700 | 210億401万 | -4.43% | 23.13 | 0.61 |
| 03/13 | 1,289 | 1,289 | 1,262 | 1,271 | -2.68% | 83,400 | 217億415万 | -1.4% | 23.9 | 0.63 |
| 03/10 | 1,304 | 1,312 | 1,299 | 1,306 | -0.91% | 66,900 | 223億182万 | +1.32% | 24.56 | 0.65 |
| 03/09 | 1,313 | 1,328 | 1,310 | 1,318 | +0.61% | 109,800 | 225億674万 | +2.41% | 24.78 | 0.66 |
| 03/08 | 1,310 | 1,318 | 1,301 | 1,310 | -0.46% | 40,700 | 223億7013万 | +1.87% | 24.63 | 0.65 |
| 03/07 | 1,310 | 1,322 | 1,304 | 1,316 | +0.46% | 85,700 | 224億7259万 | +2.33% | 24.74 | 0.66 |
| 03/06 | 1,307 | 1,312 | 1,303 | 1,310 | +0.77% | 59,100 | 223億7013万 | +1.95% | 24.63 | 0.65 |
| 03/03 | 1,303 | 1,309 | 1,299 | 1,300 | -0.23% | 46,300 | 221億9937万 | +1.25% | 24.44 | 0.65 |
| 03/02 | 1,306 | 1,310 | 1,298 | 1,303 | +0.31% | 41,300 | 222億5060万 | +1.48% | 24.5 | 0.65 |
| 03/01 | 1,291 | 1,304 | 1,290 | 1,299 | +0.39% | 45,700 | 221億8229万 | +1.17% | 24.42 | 0.65 |
| 02/28 | 1,298 | 1,312 | 1,294 | 1,294 | -0.15% | 64,000 | 220億9691万 | +0.78% | 24.33 | 0.65 |
| 02/27 | 1,282 | 1,307 | 1,282 | 1,296 | -0.38% | 55,300 | 221億3106万 | +0.86% | 24.37 | 0.65 |
| 02/24 | 1,296 | 1,307 | 1,292 | 1,301 | +1.25% | 77,200 | 222億1644万 | +1.25% | 24.46 | 0.65 |
| 02/22 | 1,284 | 1,296 | 1,276 | 1,285 | -0.85% | 57,100 | 219億4322万 | 0% | 24.16 | 0.64 |
| 02/21 | 1,291 | 1,314 | 1,291 | 1,296 | -0.08% | 78,900 | 221億3106万 | +1.01% | 24.37 | 0.65 |
| 02/20 | 1,275 | 1,299 | 1,275 | 1,297 | +2.21% | 107,700 | 221億4814万 | +1.41% | 24.39 | 0.65 |
| 02/17 | 1,250 | 1,273 | 1,248 | 1,269 | +0.4% | 47,900 | 216億7000万 | -0.55% | 23.86 | 0.63 |
| 02/16 | 1,270 | 1,276 | 1,258 | 1,264 | -0.39% | 60,000 | 215億8461万 | -0.86% | 23.77 | 0.63 |
| 02/15 | 1,273 | 1,275 | 1,253 | 1,269 | -0.16% | 91,800 | 216億7000万 | -0.39% | 23.86 | 0.63 |
| 02/14 | 1,265 | 1,283 | 1,265 | 1,271 | +0.63% | 43,000 | 217億415万 | -0.16% | 23.9 | 0.63 |
| 02/13 | 1,265 | 1,266 | 1,237 | 1,263 | +0.64% | 74,500 | 215億6754万 | -0.79% | 23.75 | 0.63 |
| 02/10 | 1,274 | 1,275 | 1,250 | 1,255 | -2.64% | 91,500 | 214億3093万 | -1.34% | 23.6 | 0.63 |
| 02/09 | 1,272 | 1,290 | 1,270 | 1,289 | +0.7% | 39,700 | 220億1152万 | +1.42% | 24.24 | 0.64 |
| 02/08 | 1,277 | 1,282 | 1,270 | 1,280 | +0.23% | 34,400 | 218億5784万 | +0.87% | 24.07 | 0.64 |
| 02/07 | 1,280 | 1,281 | 1,270 | 1,277 | -0.55% | 35,500 | 218億661万 | +0.39% | 24.01 | 0.64 |
| 02/06 | 1,270 | 1,284 | 1,268 | 1,284 | +1.74% | 35,700 | 219億2614万 | +0.86% | 24.14 | 0.64 |
| 02/03 | 1,266 | 1,273 | 1,258 | 1,262 | -0.47% | 53,800 | 215億5046万 | -1.02% | 23.73 | 0.63 |
| 02/02 | 1,293 | 1,298 | 1,267 | 1,268 | -1.93% | 60,300 | 216億5292万 | -0.7% | 23.84 | 0.63 |
| 02/01 | 1,310 | 1,310 | 1,287 | 1,293 | -0.92% | 55,500 | 220億7983万 | +1.17% | 24.31 | 0.64 |
| 01/31 | 1,291 | 1,306 | 1,287 | 1,305 | +1.08% | 48,100 | 222億8475万 | +2.11% | 24.54 | 0.65 |
| 01/30 | 1,291 | 1,323 | 1,285 | 1,291 | 0% | 103,600 | 220億4568万 | +1.1% | 24.27 | 0.64 |
| 01/27 | 1,302 | 1,302 | 1,282 | 1,291 | -0.54% | 113,600 | 220億4568万 | +1.1% | 24.27 | 0.64 |
| 01/26 | 1,312 | 1,312 | 1,294 | 1,298 | -0.99% | 39,800 | 221億6521万 | +1.56% | 24.41 | 0.65 |
| 01/25 | 1,295 | 1,311 | 1,292 | 1,311 | +0.85% | 58,300 | 223億8721万 | +2.66% | 24.65 | 0.65 |
| 01/24 | 1,320 | 1,320 | 1,294 | 1,300 | -0.91% | 91,500 | 221億9937万 | +1.88% | 24.44 | 0.65 |
| 01/23 | 1,296 | 1,319 | 1,287 | 1,312 | +1.86% | 95,900 | 224億428万 | +2.82% | 24.67 | 0.65 |
| 01/20 | 1,298 | 1,320 | 1,282 | 1,288 | -1.3% | 214,800 | 219億9445万 | +1.02% | 24.22 | 0.64 |
| 01/19 | 1,246 | 1,313 | 1,244 | 1,305 | +6.44% | 291,500 | 222億8475万 | +2.35% | 24.54 | 0.65 |
| 01/18 | 1,211 | 1,229 | 1,203 | 1,226 | +0.66% | 75,900 | 209億3571万 | -3.92% | 23.05 | 0.61 |
| 01/17 | 1,210 | 1,223 | 1,205 | 1,218 | +0.16% | 97,000 | 207億9910万 | -4.55% | 22.9 | 0.61 |
| 01/16 | 1,235 | 1,257 | 1,216 | 1,216 | -1.94% | 126,200 | 207億6494万 | -4.55% | 22.86 | 0.61 |
| 01/13 | 1,243 | 1,260 | 1,240 | 1,240 | +0.32% | 193,000 | 211億7478万 | -2.44% | 23.32 | 0.62 |
| 01/12 | 1,245 | 1,245 | 1,232 | 1,236 | -1.04% | 67,300 | 211億647万 | -2.6% | 23.24 | 0.62 |
| 01/11 | 1,265 | 1,273 | 1,246 | 1,249 | -0.64% | 74,700 | 213億2847万 | -1.34% | 23.48 | 0.62 |
| 01/10 | 1,257 | 1,281 | 1,252 | 1,257 | +1.29% | 123,400 | 214億6508万 | -0.48% | 23.63 | 0.63 |
| 01/06 | 1,226 | 1,246 | 1,219 | 1,241 | +1.22% | 196,000 | 211億9186万 | -1.59% | 23.33 | 0.62 |
| 01/05 | 1,268 | 1,276 | 1,226 | 1,226 | -2.93% | 162,900 | 209億3571万 | -2.54% | 23.05 | 0.61 |
| 01/04 | 1,318 | 1,321 | 1,263 | 1,263 | -5.82% | 208,800 | 215億6754万 | +0.56% | 23.75 | 0.63 |
| 2022 |
| 12/30 | 1,324 | 1,362 | 1,319 | 1,341 | +1.9% | 247,100 | 228億9950万 | +7.02% | 25.21 | 0.67 |
| 12/29 | 1,300 | 1,324 | 1,292 | 1,316 | +0.15% | 79,400 | 224億7259万 | +5.53% | 24.74 | 0.66 |
| 12/28 | 1,309 | 1,325 | 1,297 | 1,314 | +0.31% | 124,100 | 224億3844万 | +5.8% | 24.71 | 0.66 |
| 12/27 | 1,314 | 1,320 | 1,293 | 1,310 | +0.08% | 85,500 | 223億7013万 | +5.99% | 24.63 | 0.65 |
| 12/26 | 1,280 | 1,315 | 1,280 | 1,309 | +2.35% | 92,300 | 223億5305万 | +6.42% | 24.61 | 0.65 |
| 12/23 | 1,273 | 1,297 | 1,260 | 1,279 | -0.47% | 107,200 | 218億4076万 | +4.58% | 24.05 | 0.64 |
| 12/22 | 1,299 | 1,304 | 1,263 | 1,285 | +0.23% | 123,400 | 219億4322万 | +5.5% | 24.16 | 0.64 |
| 12/21 | 1,320 | 1,320 | 1,276 | 1,282 | -3.03% | 178,800 | 218億9199万 | +5.78% | 24.1 | 0.64 |
| 12/20 | 1,295 | 1,400 | 1,290 | 1,322 | +2.88% | 751,700 | 225億7505万 | +9.62% | 24.86 | 0.66 |
| 12/19 | 1,270 | 1,312 | 1,269 | 1,285 | +0.78% | 143,800 | 219億4322万 | +7.26% | 24.16 | 0.64 |
| 12/16 | 1,301 | 1,308 | 1,272 | 1,275 | -3.04% | 187,200 | 217億7245万 | +6.52% | 23.97 | 0.64 |
| 12/15 | 1,256 | 1,318 | 1,248 | 1,315 | +2.9% | 184,500 | 224億5551万 | +9.77% | 24.73 | 0.66 |
| 12/14 | 1,296 | 1,308 | 1,258 | 1,278 | -0.93% | 167,400 | 218億2368万 | +6.77% | 24.03 | 0.64 |
| 12/13 | 1,340 | 1,355 | 1,283 | 1,290 | -2.86% | 393,600 | 220億2860万 | +7.77% | 24.26 | 0.64 |
| 12/12 | 1,225 | 1,334 | 1,223 | 1,328 | +9.12% | 649,000 | 226億7751万 | +10.94% | 24.97 | 0.66 |
| 12/09 | 1,165 | 1,228 | 1,165 | 1,217 | +4.11% | 183,700 | 207億8202万 | +1.76% | 22.88 | 0.61 |
| 12/08 | 1,160 | 1,171 | 1,153 | 1,169 | +0.78% | 70,400 | 199億6235万 | -2.42% | 21.98 | 0.58 |
| 12/07 | 1,162 | 1,170 | 1,159 | 1,160 | -1.19% | 93,900 | 198億866万 | -3.57% | 21.81 | 0.58 |
| 12/06 | 1,161 | 1,179 | 1,154 | 1,174 | +0.95% | 61,700 | 200億4773万 | -2.81% | 22.07 | 0.59 |
| 12/05 | 1,177 | 1,177 | 1,149 | 1,163 | -1.19% | 99,500 | 198億5989万 | -4.04% | 21.87 | 0.58 |
| 12/02 | 1,175 | 1,182 | 1,165 | 1,177 | -1.67% | 89,500 | 200億9896万 | -3.21% | 22.13 | 0.59 |
| 12/01 | 1,180 | 1,209 | 1,174 | 1,197 | +1.7% | 134,000 | 204億4049万 | -1.8% | 22.51 | 0.6 |
| 11/30 | 1,177 | 1,183 | 1,165 | 1,177 | 0% | 59,300 | 200億9896万 | -3.68% | 22.13 | 0.59 |
| 11/29 | 1,193 | 1,196 | 1,174 | 1,177 | -1.51% | 67,500 | 200億9896万 | -4% | 22.13 | 0.59 |
| 11/28 | 1,197 | 1,208 | 1,194 | 1,195 | +0.59% | 67,100 | 204億634万 | -2.77% | 22.47 | 0.6 |
| 11/25 | 1,195 | 1,197 | 1,182 | 1,188 | +0.42% | 53,900 | 202億8680万 | -3.57% | 22.34 | 0.59 |
| 11/24 | 1,173 | 1,194 | 1,172 | 1,183 | +1.81% | 91,400 | 202億142万 | -4.29% | 22.24 | 0.59 |
| 11/22 | 1,170 | 1,177 | 1,161 | 1,162 | -0.17% | 66,500 | 198億4282万 | -6.29% | 21.85 | 0.58 |
| 11/21 | 1,145 | 1,168 | 1,137 | 1,164 | +2.46% | 78,400 | 198億7697万 | -6.36% | 21.89 | 0.58 |
| 11/18 | 1,143 | 1,147 | 1,131 | 1,136 | -0.61% | 98,100 | 193億9883万 | -8.83% | 21.36 | 0.57 |
| 11/17 | 1,135 | 1,154 | 1,135 | 1,143 | +0.09% | 62,200 | 195億1836万 | -8.56% | 21.49 | 0.57 |
| 11/16 | 1,143 | 1,157 | 1,135 | 1,142 | +1.33% | 89,200 | 195億129万 | -8.93% | 21.47 | 0.57 |
| 11/15 | 1,139 | 1,151 | 1,123 | 1,127 | -0.88% | 146,100 | 192億4514万 | -10.41% | 21.19 | 0.56 |
| 11/14 | 1,162 | 1,176 | 1,135 | 1,137 | -9.19% | 294,500 | 194億1591万 | -10.05% | 21.38 | 0.57 |
| 11/11 | 1,297 | 1,298 | 1,252 | 1,252 | -2.87% | 113,600 | 213億7970万 | -1.34% | 23.54 | 0.62 |
| 11/10 | 1,285 | 1,301 | 1,282 | 1,289 | -0.39% | 48,900 | 220億1152万 | +1.58% | 24.24 | 0.64 |
| 11/09 | 1,295 | 1,298 | 1,277 | 1,294 | -0.08% | 56,300 | 220億9691万 | +2.05% | 24.33 | 0.65 |
| 11/08 | 1,293 | 1,302 | 1,289 | 1,295 | +0.54% | 47,200 | 221億1398万 | +2.29% | 24.35 | 0.65 |
| 11/07 | 1,303 | 1,308 | 1,286 | 1,288 | -0.31% | 46,200 | 219億9445万 | +1.98% | 24.22 | 0.64 |
| 11/04 | 1,276 | 1,304 | 1,276 | 1,292 | +1.1% | 91,200 | 220億6275万 | +2.54% | 24.29 | 0.64 |
