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 | 1,140 | 1,162 | 1,112 | 1,158 | +2.21% | 76,800 | 89億6239万 | -3.9% | 6.32 | 0.54 |
| 03/30 | 1,087 | 1,139 | 1,080 | 1,133 | -0.61% | 109,100 | 87億6890万 | -5.9% | 6.18 | 0.52 |
| 03/29 | 1,160 | 1,160 | 1,120 | 1,140 | -2.4% | 202,800 | 88億2308万 | -5.39% | 6.22 | 0.53 |
| 03/28 | 1,182 | 1,188 | 1,152 | 1,168 | -1.68% | 96,700 | 90億3979万 | -2.99% | 6.37 | 0.54 |
| 03/27 | 1,204 | 1,206 | 1,182 | 1,188 | +0.25% | 76,000 | 91億9458万 | -0.92% | 6.48 | 0.55 |
| 03/24 | 1,186 | 1,200 | 1,173 | 1,185 | +1.11% | 92,500 | 91億7136万 | -0.67% | 6.46 | 0.55 |
| 03/23 | 1,153 | 1,186 | 1,145 | 1,172 | +0.95% | 76,600 | 90億7075万 | -1.26% | 6.39 | 0.54 |
| 03/22 | 1,157 | 1,188 | 1,152 | 1,161 | +1.22% | 63,000 | 89億8561万 | -1.69% | 6.33 | 0.54 |
| 03/20 | 1,175 | 1,177 | 1,132 | 1,147 | -3.21% | 217,100 | 88億7726万 | -2.05% | 6.26 | 0.53 |
| 03/17 | 1,191 | 1,197 | 1,145 | 1,185 | +1.46% | 150,100 | 91億7136万 | +2.51% | 6.46 | 0.55 |
| 03/16 | 1,156 | 1,181 | 1,150 | 1,168 | -2.42% | 158,800 | 90億3979万 | +2.55% | 6.37 | 0.54 |
| 03/15 | 1,223 | 1,232 | 1,172 | 1,197 | +1.27% | 211,200 | 92億6423万 | +6.49% | 6.53 | 0.55 |
| 03/14 | 1,206 | 1,217 | 1,172 | 1,182 | -4.37% | 325,000 | 91億4814万 | +6.68% | 6.45 | 0.55 |
| 03/13 | 1,252 | 1,277 | 1,219 | 1,236 | -4.63% | 348,900 | 95億6608万 | +13.08% | 6.74 | 0.57 |
| 03/10 | 1,322 | 1,339 | 1,291 | 1,296 | -3.93% | 299,200 | 100億3045万 | +20.56% | 7.07 | 0.6 |
| 03/09 | 1,315 | 1,363 | 1,281 | 1,349 | +3.69% | 489,800 | 104億4065万 | +27.99% | 7.36 | 0.62 |
| 03/08 | 1,236 | 1,322 | 1,234 | 1,301 | +5.17% | 366,000 | 100億6915万 | +26.07% | 7.1 | 0.6 |
| 03/07 | 1,283 | 1,290 | 1,233 | 1,237 | -3.51% | 319,200 | 95億7382万 | +22.35% | 6.75 | 0.57 |
| 03/06 | 1,276 | 1,295 | 1,249 | 1,282 | +0.87% | 317,100 | 99億2210万 | +28.97% | 6.99 | 0.59 |
| 03/03 | 1,289 | 1,344 | 1,255 | 1,271 | +0.55% | 503,900 | 98億3696万 | +30.49% | 6.93 | 0.59 |
| 03/02 | 1,230 | 1,267 | 1,221 | 1,264 | +4.81% | 336,500 | 97億8278万 | +32.22% | 6.89 | 0.58 |
| 03/01 | 1,190 | 1,212 | 1,152 | 1,206 | +1.77% | 235,000 | 93億3389万 | +28.71% | 6.58 | 0.56 |
| 02/28 | 1,220 | 1,237 | 1,185 | 1,185 | -0.5% | 390,600 | 91億7136万 | +28.66% | 6.46 | 0.55 |
| 02/27 | 1,139 | 1,200 | 1,112 | 1,191 | +5.96% | 272,400 | 92億1780万 | +31.46% | 6.5 | 0.55 |
| 02/24 | 1,140 | 1,150 | 1,114 | 1,124 | -0.44% | 174,900 | 86億9925万 | +26.43% | 6.13 | 0.52 |
| 02/22 | 1,168 | 1,174 | 1,123 | 1,129 | -3.59% | 252,900 | 87億3794万 | +29.03% | 6.16 | 0.52 |
| 02/21 | 1,100 | 1,174 | 1,098 | 1,171 | +5.88% | 334,500 | 90億6301万 | +36.32% | 6.39 | 0.54 |
| 02/20 | 1,065 | 1,133 | 1,065 | 1,106 | +6.04% | 428,600 | 85億5994万 | +31.51% | 6.03 | 0.51 |
| 02/17 | 1,038 | 1,065 | 1,031 | 1,043 | +0.48% | 248,500 | 80億7234万 | +26.42% | 5.69 | 0.48 |
| 02/16 | 1,050 | 1,065 | 1,026 | 1,038 | -0.1% | 309,700 | 80億3365万 | +27.83% | 5.66 | 0.48 |
| 02/15 | 1,020 | 1,079 | 1,020 | 1,039 | +1.86% | 678,500 | 80億4139万 | +30.2% | 5.67 | 0.48 |
| 02/14 | 965 | 1,064 | 962 | 1,020 | +11.6% | 3,152,500 | 78億9433万 | +30.27% | 5.56 | 0.47 |
| 02/13 | 914 | 914 | 914 | 914 | +19.63% | 263,700 | 70億7394万 | +18.7% | 4.98 | 0.42 |
| 02/10 | 768 | 773 | 757 | 764 | -0.91% | 39,800 | 59億1301万 | +0.53% | 4.17 | 0.35 |
| 02/09 | 786 | 786 | 766 | 771 | -1.91% | 40,800 | 59億6719万 | +2.12% | 4.2 | 0.36 |
| 02/08 | 794 | 796 | 781 | 786 | -1.13% | 39,600 | 60億8328万 | +4.8% | 4.29 | 0.36 |
| 02/07 | 790 | 795 | 782 | 795 | 0% | 40,500 | 61億5294万 | +6.85% | 4.37 | 0.37 |
| 02/06 | 795 | 801 | 789 | 795 | 0% | 73,500 | 61億5294万 | +7.72% | 4.37 | 0.37 |
| 02/03 | 782 | 799 | 781 | 795 | +1.4% | 54,300 | 61億5294万 | +8.76% | 4.37 | 0.37 |
| 02/02 | 777 | 791 | 770 | 784 | 0% | 52,900 | 60億6780万 | +8.29% | 4.31 | 0.37 |
| 02/01 | 785 | 785 | 762 | 784 | -0.13% | 71,600 | 60億6780万 | +9.34% | 4.31 | 0.37 |
| 01/31 | 803 | 803 | 772 | 785 | -1.75% | 65,400 | 60億7554万 | +10.25% | 4.31 | 0.37 |
| 01/30 | 805 | 809 | 776 | 799 | +0.25% | 95,100 | 61億8389万 | +13.17% | 4.39 | 0.37 |
| 01/27 | 818 | 830 | 797 | 797 | -1.36% | 77,100 | 61億6841万 | +13.86% | 4.38 | 0.37 |
| 01/26 | 807 | 832 | 794 | 808 | +0.25% | 143,300 | 62億5355万 | +16.43% | 4.44 | 0.38 |
| 01/25 | 788 | 811 | 782 | 806 | +1.26% | 103,200 | 62億3807万 | +17.15% | 4.43 | 0.38 |
| 01/24 | 805 | 818 | 787 | 796 | -0.5% | 146,000 | 61億6068万 | +16.54% | 4.37 | 0.37 |
| 01/23 | 778 | 802 | 775 | 800 | +2.7% | 123,800 | 61億9163万 | +18.17% | 4.4 | 0.37 |
| 01/20 | 760 | 779 | 755 | 779 | +2.5% | 89,800 | 60億2910万 | +15.92% | 4.28 | 0.36 |
| 01/19 | 731 | 760 | 718 | 760 | +3.97% | 99,000 | 58億8205万 | +13.77% | 4.18 | 0.35 |
| 01/18 | 728 | 742 | 716 | 731 | +1.25% | 114,700 | 56億5760万 | +9.92% | 4.02 | 0.34 |
| 01/17 | 704 | 728 | 703 | 722 | +2.27% | 81,200 | 55億8795万 | +8.9% | 3.97 | 0.34 |
| 01/16 | 711 | 712 | 698 | 706 | -1.67% | 58,100 | 54億6412万 | +6.97% | 3.88 | 0.33 |
| 01/13 | 696 | 720 | 694 | 718 | +2.72% | 99,500 | 55億5699万 | +9.12% | 3.95 | 0.33 |
| 01/12 | 676 | 699 | 673 | 699 | +3.86% | 102,200 | 54億994万 | +6.72% | 3.84 | 0.33 |
| 01/11 | 672 | 674 | 661 | 673 | -0.15% | 11,700 | 52億871万 | +3.06% | 3.7 | 0.31 |
| 01/10 | 682 | 682 | 666 | 674 | -0.15% | 37,700 | 52億1645万 | +3.22% | 3.7 | 0.31 |
| 01/06 | 642 | 675 | 641 | 675 | +5.3% | 75,400 | 52億2419万 | +3.53% | 3.71 | 0.31 |
| 01/05 | 639 | 642 | 635 | 641 | -0.47% | 25,200 | 49億6105万 | -1.69% | 3.52 | 0.3 |
| 01/04 | 639 | 644 | 631 | 644 | 0% | 25,600 | 49億8426万 | -1.23% | 3.54 | 0.3 |
| 2022 |
| 12/30 | 636 | 647 | 631 | 644 | +2.06% | 34,800 | 49億8426万 | -1.38% | 3.56 | 0.31 |
| 12/29 | 622 | 633 | 616 | 631 | +2.44% | 32,500 | 48億8365万 | -3.52% | 3.49 | 0.3 |
| 12/28 | 627 | 629 | 611 | 616 | -1.75% | 44,800 | 47億6756万 | -6.1% | 3.4 | 0.29 |
| 12/27 | 628 | 628 | 620 | 627 | +0.97% | 15,800 | 48億5269万 | -4.86% | 3.46 | 0.3 |
| 12/26 | 643 | 643 | 618 | 621 | -3.42% | 36,500 | 48億625万 | -6.05% | 3.43 | 0.3 |
| 12/23 | 640 | 646 | 638 | 643 | 0% | 32,000 | 49億7652万 | -3.02% | 3.55 | 0.31 |
| 12/22 | 651 | 657 | 643 | 643 | -1.23% | 31,000 | 49億7652万 | -2.87% | 3.55 | 0.31 |
| 12/21 | 653 | 653 | 640 | 651 | -0.46% | 22,700 | 50億3844万 | -1.66% | 3.6 | 0.31 |
| 12/20 | 658 | 665 | 639 | 654 | -0.61% | 68,700 | 50億6166万 | -1.21% | 3.61 | 0.31 |
| 12/19 | 654 | 666 | 653 | 658 | -0.3% | 18,600 | 50億9262万 | -0.6% | 3.64 | 0.31 |
| 12/16 | 656 | 665 | 653 | 660 | -0.9% | 29,800 | 51億810万 | -0.15% | 3.65 | 0.31 |
| 12/15 | 670 | 671 | 658 | 666 | -0.45% | 28,300 | 51億5453万 | +0.76% | 3.68 | 0.32 |
| 12/14 | 670 | 683 | 667 | 669 | -0.15% | 35,100 | 51億7775万 | +1.52% | 3.7 | 0.32 |
| 12/13 | 687 | 687 | 666 | 670 | -1.47% | 40,300 | 51億8549万 | +1.98% | 3.7 | 0.32 |
| 12/12 | 679 | 693 | 679 | 680 | -0.87% | 53,900 | 52億6289万 | +3.82% | 3.76 | 0.32 |
| 12/09 | 652 | 699 | 650 | 686 | +5.38% | 188,600 | 53億932万 | +4.89% | 3.79 | 0.33 |
| 12/08 | 658 | 658 | 649 | 651 | -1.06% | 18,200 | 50億3844万 | -0.31% | 3.6 | 0.31 |
| 12/07 | 646 | 662 | 646 | 658 | +1.86% | 19,800 | 50億9262万 | +0.77% | 3.64 | 0.31 |
| 12/06 | 646 | 647 | 632 | 646 | -0.62% | 54,200 | 49億9974万 | -0.92% | 3.57 | 0.31 |
| 12/05 | 655 | 655 | 649 | 650 | -0.91% | 21,100 | 50億3070万 | -0.15% | 3.59 | 0.31 |
| 12/02 | 665 | 665 | 653 | 656 | -1.5% | 14,400 | 50億7714万 | +1.08% | 3.63 | 0.31 |
| 12/01 | 658 | 666 | 649 | 666 | +1.22% | 40,300 | 51億5453万 | +2.94% | 3.68 | 0.32 |
| 11/30 | 657 | 658 | 648 | 658 | +0.15% | 32,400 | 50億9262万 | +1.86% | 3.64 | 0.31 |
| 11/29 | 662 | 662 | 652 | 657 | -0.76% | 19,500 | 50億8488万 | +2.02% | 3.63 | 0.31 |
| 11/28 | 678 | 680 | 651 | 662 | -2.5% | 62,700 | 51億2358万 | +3.12% | 3.66 | 0.32 |
| 11/25 | 671 | 685 | 671 | 679 | +1.49% | 87,700 | 52億5515万 | +6.26% | 3.75 | 0.32 |
| 11/24 | 689 | 690 | 669 | 669 | -2.9% | 83,900 | 51億7775万 | +5.35% | 3.7 | 0.32 |
| 11/22 | 686 | 712 | 686 | 689 | +1.62% | 231,700 | 53億3254万 | +9.19% | 3.81 | 0.33 |
| 11/21 | 670 | 693 | 670 | 678 | +1.19% | 129,200 | 52億4741万 | +8.31% | 3.75 | 0.32 |
| 11/18 | 648 | 679 | 647 | 670 | +5.51% | 338,400 | 51億8549万 | +7.89% | 3.7 | 0.32 |
| 11/17 | 634 | 636 | 622 | 635 | -0.63% | 22,900 | 49億1461万 | +3.08% | 3.51 | 0.3 |
| 11/16 | 644 | 644 | 632 | 639 | -0.93% | 57,700 | 49億4557万 | +4.41% | 3.53 | 0.3 |
| 11/15 | 640 | 645 | 635 | 645 | -0.77% | 32,100 | 49億9200万 | +6.09% | 3.56 | 0.31 |
| 11/14 | 638 | 650 | 629 | 650 | +0.31% | 38,900 | 50億3070万 | +7.62% | 3.59 | 0.31 |
| 11/11 | 660 | 661 | 623 | 648 | +1.25% | 195,300 | 50億1522万 | +8.18% | 3.58 | 0.31 |
| 11/10 | 618 | 640 | 615 | 640 | +3.23% | 22,500 | 49億5331万 | +7.56% | 3.54 | 0.31 |
| 11/09 | 622 | 626 | 615 | 620 | -0.16% | 45,500 | 47億9851万 | +4.91% | 3.43 | 0.3 |
| 11/08 | 620 | 637 | 619 | 621 | -1.11% | 49,300 | 48億625万 | +5.79% | 3.43 | 0.3 |
| 11/07 | 644 | 645 | 618 | 628 | -3.09% | 73,300 | 48億6043万 | +7.53% | 3.47 | 0.3 |
| 11/04 | 667 | 667 | 641 | 648 | -2.85% | 95,600 | 50億1522万 | +11.72% | 3.58 | 0.31 |
