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 | 681 | 699 | 680 | 691 | +2.22% | 65,200 | 258億7268万 | -0.29% | 10.1 | 0.46 |
| 03/30 | 662 | 676 | 662 | 676 | -0.44% | 43,500 | 253億1104万 | -2.17% | 9.88 | 0.45 |
| 03/29 | 671 | 680 | 669 | 679 | +2.26% | 60,800 | 254億2337万 | -1.59% | 9.93 | 0.45 |
| 03/28 | 669 | 669 | 659 | 664 | -0.75% | 58,800 | 248億6173万 | -3.49% | 9.71 | 0.44 |
| 03/27 | 677 | 678 | 666 | 669 | -0.45% | 39,700 | 250億4894万 | -2.62% | 9.78 | 0.44 |
| 03/24 | 669 | 679 | 663 | 672 | +0.3% | 26,700 | 251億6127万 | -2.04% | 9.83 | 0.44 |
| 03/23 | 667 | 673 | 660 | 670 | -0.59% | 21,300 | 250億8639万 | -2.05% | 9.8 | 0.44 |
| 03/22 | 677 | 681 | 671 | 674 | +2.28% | 27,800 | 252億3616万 | -1.17% | 9.86 | 0.45 |
| 03/20 | 673 | 673 | 654 | 659 | -2.51% | 45,000 | 246億7452万 | -3.23% | 9.64 | 0.44 |
| 03/17 | 678 | 689 | 674 | 676 | -0.29% | 37,900 | 253億1104万 | -0.44% | 9.88 | 0.45 |
| 03/16 | 679 | 681 | 670 | 678 | -2.45% | 36,100 | 253億8592万 | 0% | 9.91 | 0.45 |
| 03/15 | 678 | 697 | 678 | 695 | +4.04% | 52,500 | 260億2244万 | +2.81% | 10.16 | 0.46 |
| 03/14 | 685 | 690 | 665 | 668 | -4.57% | 76,200 | 250億1150万 | -0.74% | 9.77 | 0.44 |
| 03/13 | 712 | 712 | 691 | 700 | -2.1% | 40,500 | 262億966万 | +4.32% | 10.24 | 0.46 |
| 03/10 | 716 | 720 | 713 | 715 | -1.92% | 70,300 | 267億7129万 | +7.04% | 10.45 | 0.47 |
| 03/09 | 718 | 729 | 718 | 729 | +1.25% | 67,600 | 272億9549万 | +9.62% | 10.66 | 0.48 |
| 03/08 | 719 | 724 | 716 | 720 | 0% | 48,800 | 269億5850万 | +8.76% | 10.53 | 0.48 |
| 03/07 | 721 | 722 | 714 | 720 | +0.14% | 48,000 | 269億5850万 | +9.26% | 10.53 | 0.48 |
| 03/06 | 720 | 727 | 713 | 719 | +0.14% | 57,600 | 269億2106万 | +9.6% | 10.51 | 0.47 |
| 03/03 | 715 | 723 | 713 | 718 | 0% | 40,600 | 268億8362万 | +9.95% | 10.5 | 0.47 |
| 03/02 | 709 | 722 | 709 | 718 | +1.27% | 41,900 | 268億8362万 | +10.46% | 10.5 | 0.47 |
| 03/01 | 722 | 722 | 700 | 709 | -1.94% | 61,100 | 265億4664万 | +9.41% | 10.37 | 0.47 |
| 02/28 | 688 | 723 | 688 | 723 | +5.7% | 97,900 | 270億7083万 | +12.09% | 10.57 | 0.48 |
| 02/27 | 690 | 695 | 680 | 684 | -1.72% | 63,000 | 256億1058万 | +6.54% | 10 | 0.45 |
| 02/24 | 644 | 696 | 644 | 696 | +8.07% | 167,200 | 260億5989万 | +8.58% | 10.18 | 0.46 |
| 02/22 | 646 | 647 | 640 | 644 | -0.92% | 29,300 | 241億1288万 | +0.94% | 9.42 | 0.43 |
| 02/21 | 641 | 652 | 641 | 650 | +1.72% | 27,600 | 243億3754万 | +1.88% | 9.5 | 0.43 |
| 02/20 | 632 | 640 | 631 | 639 | +1.43% | 33,400 | 239億2567万 | +0.31% | 9.34 | 0.42 |
| 02/17 | 630 | 632 | 629 | 630 | -0.47% | 8,500 | 235億8869万 | -0.94% | 9.21 | 0.42 |
| 02/16 | 632 | 636 | 627 | 633 | +0.32% | 17,500 | 237億102万 | -0.47% | 9.26 | 0.42 |
| 02/15 | 638 | 638 | 631 | 631 | -0.32% | 21,300 | 236億2613万 | -0.63% | 9.23 | 0.42 |
| 02/14 | 634 | 635 | 631 | 633 | +0.96% | 14,300 | 237億102万 | -0.47% | 9.26 | 0.42 |
| 02/13 | 630 | 631 | 625 | 627 | -0.16% | 14,100 | 234億7636万 | -1.42% | 9.17 | 0.41 |
| 02/10 | 629 | 636 | 626 | 628 | -0.63% | 20,800 | 235億1381万 | -1.41% | 9.18 | 0.41 |
| 02/09 | 629 | 635 | 625 | 632 | +0.32% | 19,100 | 236億6358万 | -0.78% | 9.24 | 0.42 |
| 02/08 | 620 | 630 | 620 | 630 | +1.78% | 31,000 | 235億8869万 | -1.1% | 9.21 | 0.42 |
| 02/07 | 625 | 633 | 619 | 619 | -3.13% | 105,700 | 231億7682万 | -2.83% | 9.05 | 0.41 |
| 02/06 | 632 | 639 | 631 | 639 | +2.08% | 40,200 | 239億2567万 | +0.16% | 9.34 | 0.42 |
| 02/03 | 631 | 631 | 625 | 626 | -0.79% | 24,800 | 234億3892万 | -1.88% | 9.15 | 0.41 |
| 02/02 | 651 | 651 | 631 | 631 | -2.47% | 26,900 | 236億2613万 | -1.25% | 9.23 | 0.42 |
| 02/01 | 656 | 656 | 643 | 647 | -0.77% | 26,500 | 242億2521万 | +1.25% | 9.46 | 0.43 |
| 01/31 | 650 | 654 | 646 | 652 | +1.09% | 24,200 | 244億1242万 | +2.19% | 9.53 | 0.43 |
| 01/30 | 651 | 652 | 644 | 645 | -1.07% | 20,200 | 241億5033万 | +1.1% | 9.43 | 0.43 |
| 01/27 | 644 | 652 | 644 | 652 | +1.4% | 16,300 | 244億1242万 | +2.35% | 9.53 | 0.43 |
| 01/26 | 645 | 646 | 642 | 643 | -0.62% | 10,700 | 240億7544万 | +0.94% | 9.4 | 0.42 |
| 01/25 | 651 | 652 | 645 | 647 | -0.77% | 15,500 | 242億2521万 | +1.41% | 9.46 | 0.43 |
| 01/24 | 655 | 656 | 647 | 652 | +0.62% | 30,400 | 244億1242万 | +2.19% | 9.53 | 0.43 |
| 01/23 | 640 | 648 | 638 | 648 | +1.41% | 26,700 | 242億6265万 | +1.41% | 9.47 | 0.43 |
| 01/20 | 629 | 639 | 629 | 639 | +1.27% | 10,200 | 239億2567万 | -0.16% | 9.34 | 0.42 |
| 01/19 | 626 | 633 | 626 | 631 | -0.47% | 9,400 | 236億2613万 | -1.56% | 9.23 | 0.42 |
| 01/18 | 631 | 634 | 621 | 634 | +0.96% | 28,600 | 237億3846万 | -1.4% | 9.27 | 0.42 |
| 01/17 | 622 | 630 | 620 | 628 | +1.62% | 34,000 | 235億1381万 | -2.48% | 9.18 | 0.41 |
| 01/16 | 622 | 624 | 617 | 618 | -0.8% | 36,400 | 231億3938万 | -4.33% | 9.04 | 0.41 |
| 01/13 | 627 | 632 | 622 | 623 | -0.95% | 27,800 | 233億2659万 | -3.86% | 9.11 | 0.41 |
| 01/12 | 643 | 643 | 629 | 629 | -1.87% | 35,800 | 235億5125万 | -3.08% | 9.2 | 0.42 |
| 01/11 | 642 | 645 | 637 | 641 | +0.63% | 25,500 | 240億56万 | -1.38% | 9.37 | 0.42 |
| 01/10 | 650 | 650 | 632 | 637 | -0.78% | 41,500 | 238億5079万 | -2.15% | 9.31 | 0.42 |
| 01/06 | 632 | 642 | 632 | 642 | +1.58% | 22,700 | 240億3800万 | -1.53% | 9.39 | 0.42 |
| 01/05 | 629 | 634 | 628 | 632 | +0.64% | 24,500 | 236億6358万 | -3.22% | 9.24 | 0.42 |
| 01/04 | 646 | 646 | 628 | 628 | -2.79% | 29,900 | 235億1381万 | -3.98% | 9.18 | 0.41 |
| 2022 |
| 12/30 | 645 | 652 | 641 | 646 | +0.16% | 27,600 | 241億8777万 | -1.37% | 9.45 | 0.43 |
| 12/29 | 632 | 645 | 630 | 645 | +0.62% | 24,300 | 241億5033万 | -1.68% | 9.43 | 0.43 |
| 12/28 | 637 | 641 | 633 | 641 | +0.63% | 30,000 | 240億56万 | -2.44% | 9.37 | 0.42 |
| 12/27 | 628 | 638 | 628 | 637 | +0.16% | 11,400 | 238億5079万 | -3.04% | 9.31 | 0.42 |
| 12/26 | 629 | 637 | 628 | 636 | +1.11% | 17,000 | 238億1334万 | -3.34% | 9.3 | 0.42 |
| 12/23 | 629 | 629 | 625 | 629 | -1.41% | 18,500 | 235億5125万 | -4.41% | 9.2 | 0.42 |
| 12/22 | 634 | 640 | 632 | 638 | +1.27% | 25,200 | 238億8823万 | -3.04% | 9.33 | 0.42 |
| 12/21 | 635 | 641 | 629 | 630 | -2.17% | 36,300 | 235億8869万 | -4.26% | 9.21 | 0.42 |
| 12/20 | 657 | 663 | 642 | 644 | -3.01% | 64,200 | 241億1288万 | -2.13% | 9.42 | 0.43 |
| 12/19 | 656 | 668 | 656 | 664 | +1.84% | 25,400 | 248億6173万 | +1.07% | 9.71 | 0.44 |
| 12/16 | 675 | 675 | 652 | 652 | -3.55% | 37,500 | 244億1242万 | -0.61% | 9.53 | 0.43 |
| 12/15 | 674 | 680 | 674 | 676 | +0.15% | 6,500 | 253億1104万 | +3.21% | 9.88 | 0.45 |
| 12/14 | 670 | 676 | 669 | 675 | -0.15% | 20,400 | 252億7360万 | +3.37% | 9.87 | 0.45 |
| 12/13 | 684 | 687 | 674 | 676 | +0.3% | 43,900 | 253億1104万 | +4% | 9.88 | 0.45 |
| 12/12 | 668 | 674 | 666 | 674 | +0.45% | 60,000 | 252億3616万 | +4.17% | 9.86 | 0.45 |
| 12/09 | 663 | 674 | 662 | 671 | +1.21% | 53,700 | 251億2383万 | +4.19% | 9.81 | 0.44 |
| 12/08 | 669 | 669 | 656 | 663 | -0.75% | 72,200 | 248億2429万 | +3.59% | 9.69 | 0.44 |
| 12/07 | 647 | 670 | 643 | 668 | +2.77% | 64,400 | 250億1150万 | +4.7% | 9.77 | 0.44 |
| 12/06 | 652 | 655 | 650 | 650 | -0.76% | 26,500 | 243億3754万 | +2.2% | 9.5 | 0.43 |
| 12/05 | 656 | 656 | 644 | 655 | +0.15% | 39,300 | 245億2475万 | +3.31% | 9.58 | 0.43 |
| 12/02 | 660 | 660 | 641 | 654 | -1.51% | 43,300 | 244億8731万 | +3.65% | 9.56 | 0.43 |
| 12/01 | 677 | 677 | 656 | 664 | -0.9% | 73,100 | 248億6173万 | +5.56% | 9.71 | 0.44 |
| 11/30 | 657 | 677 | 657 | 670 | +0.9% | 53,300 | 250億8639万 | +7.03% | 9.8 | 0.44 |
| 11/29 | 663 | 664 | 655 | 664 | +0.3% | 42,100 | 248億6173万 | +6.58% | 9.71 | 0.44 |
| 11/28 | 669 | 671 | 662 | 662 | -1.05% | 21,300 | 247億8685万 | +6.6% | 9.68 | 0.44 |
| 11/25 | 665 | 669 | 660 | 669 | +0.9% | 29,700 | 250億4894万 | +8.25% | 9.78 | 0.44 |
| 11/24 | 654 | 663 | 653 | 663 | +1.53% | 32,200 | 248億2429万 | +7.63% | 9.69 | 0.44 |
| 11/22 | 644 | 654 | 643 | 653 | +1.4% | 76,100 | 244億4987万 | +6.53% | 9.55 | 0.43 |
| 11/21 | 635 | 644 | 635 | 644 | +1.58% | 37,100 | 241億1288万 | +5.4% | 9.42 | 0.43 |
| 11/18 | 635 | 638 | 633 | 634 | -0.16% | 28,800 | 237億3846万 | +4.11% | 9.27 | 0.42 |
| 11/17 | 634 | 635 | 632 | 635 | +0.16% | 8,500 | 237億7590万 | +4.61% | 9.28 | 0.42 |
| 11/16 | 633 | 635 | 628 | 634 | +0.16% | 20,400 | 237億3846万 | +4.79% | 9.27 | 0.42 |
| 11/15 | 629 | 636 | 629 | 633 | +0.16% | 26,200 | 237億102万 | +4.98% | 9.26 | 0.42 |
| 11/14 | 624 | 633 | 623 | 632 | +0.64% | 37,800 | 236億6358万 | +4.98% | 9.24 | 0.42 |
| 11/11 | 619 | 629 | 615 | 628 | -0.16% | 45,800 | 235億1381万 | +4.67% | 9.18 | 0.41 |
| 11/10 | 620 | 629 | 612 | 629 | +1.45% | 60,000 | 235億5125万 | +5.18% | 9.2 | 0.42 |
| 11/09 | 611 | 620 | 608 | 620 | +1.47% | 39,400 | 232億1427万 | +3.85% | 9.07 | 0.41 |
| 11/08 | 612 | 613 | 603 | 611 | +1.5% | 40,400 | 228億7729万 | +2.69% | 8.93 | 0.4 |
| 11/07 | 591 | 602 | 587 | 602 | +3.44% | 61,900 | 225億4030万 | +1.52% | 8.8 | 0.4 |
| 11/04 | 592 | 594 | 582 | 582 | 0% | 65,000 | 217億9146万 | -1.69% | 8.51 | 0.38 |
