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 | 462 | 467 | 459 | 464 | -0.64% | 1,221,500 | 1077億1261万 | +4.74% | 8.26 | 0.32 |
| 03/30 | 460 | 469 | 454 | 467 | +0.43% | 1,336,500 | 1084億902万 | +5.9% | 8.32 | 0.32 |
| 03/29 | 454 | 465 | 453 | 465 | +3.1% | 2,567,000 | 1079億4475万 | +5.68% | 8.28 | 0.32 |
| 03/28 | 457 | 457 | 448 | 451 | +0.22% | 949,700 | 1046億9480万 | +2.97% | 8.03 | 0.31 |
| 03/27 | 456 | 456 | 446 | 450 | -0.44% | 769,300 | 1044億6266万 | +2.97% | 8.02 | 0.31 |
| 03/24 | 458 | 461 | 452 | 452 | -2.16% | 1,179,200 | 1049億2694万 | +3.67% | 8.05 | 0.31 |
| 03/23 | 458 | 462 | 456 | 462 | +0.22% | 1,092,400 | 1072億4833万 | +6.21% | 8.23 | 0.32 |
| 03/22 | 458 | 465 | 454 | 461 | +2.22% | 1,751,100 | 1070億1619万 | +6.47% | 8.21 | 0.32 |
| 03/20 | 450 | 459 | 449 | 451 | -1.31% | 1,657,400 | 1046億9480万 | +4.64% | 8.03 | 0.31 |
| 03/17 | 446 | 464 | 444 | 457 | +3.16% | 3,273,900 | 1060億8763万 | +6.28% | 8.14 | 0.32 |
| 03/16 | 432 | 445 | 425 | 443 | -0.23% | 4,020,300 | 1028億3768万 | +3.5% | 7.89 | 0.31 |
| 03/15 | 427 | 449 | 427 | 444 | +5.71% | 3,973,100 | 1030億6982万 | +3.74% | 7.91 | 0.31 |
| 03/14 | 423 | 427 | 415 | 420 | -2.55% | 5,207,500 | 974億9848万 | -1.64% | 7.48 | 0.29 |
| 03/13 | 424 | 431 | 416 | 431 | +0.7% | 3,725,900 | 1000億5201万 | +1.17% | 7.68 | 0.3 |
| 03/10 | 436 | 438 | 428 | 428 | -3.39% | 2,179,900 | 993億5559万 | +0.47% | 7.62 | 0.3 |
| 03/09 | 438 | 449 | 437 | 443 | +1.84% | 2,497,000 | 1028億3768万 | +4.24% | 7.89 | 0.31 |
| 03/08 | 431 | 435 | 429 | 435 | +1.16% | 1,078,200 | 1009億8057万 | +2.59% | 7.75 | 0.3 |
| 03/07 | 430 | 433 | 429 | 430 | +0.47% | 1,198,000 | 998億1987万 | +1.42% | 7.66 | 0.3 |
| 03/06 | 431 | 432 | 425 | 428 | -0.7% | 897,900 | 993億5559万 | +0.94% | 7.62 | 0.3 |
| 03/03 | 431 | 435 | 429 | 431 | +0.7% | 1,185,600 | 1000億5201万 | +1.65% | 7.68 | 0.3 |
| 03/02 | 439 | 440 | 428 | 428 | -1.83% | 1,249,000 | 993億5559万 | +1.18% | 7.62 | 0.3 |
| 03/01 | 428 | 438 | 428 | 436 | +1.87% | 1,438,800 | 1012億1271万 | +3.07% | 7.77 | 0.3 |
| 02/28 | 434 | 435 | 427 | 428 | -1.38% | 1,247,900 | 993億5559万 | +1.42% | 7.62 | 0.3 |
| 02/27 | 430 | 434 | 429 | 434 | +0.93% | 1,512,700 | 1007億4843万 | +2.84% | 7.73 | 0.3 |
| 02/24 | 434 | 439 | 427 | 430 | -0.46% | 2,423,400 | 998億1987万 | +2.14% | 7.66 | 0.3 |
| 02/22 | 430 | 436 | 427 | 432 | +0.47% | 2,293,200 | 1002億8415万 | +2.86% | 7.69 | 0.3 |
| 02/21 | 425 | 430 | 425 | 430 | +1.65% | 727,600 | 998億1987万 | +2.38% | 7.66 | 0.3 |
| 02/20 | 424 | 425 | 420 | 423 | +0.24% | 609,500 | 981億9490万 | +0.95% | 7.53 | 0.29 |
| 02/17 | 419 | 424 | 419 | 422 | +0.24% | 380,000 | 979億6276万 | +0.72% | 7.52 | 0.29 |
| 02/16 | 425 | 427 | 419 | 421 | -0.71% | 761,200 | 977億3062万 | +0.24% | 7.5 | 0.29 |
| 02/15 | 421 | 425 | 419 | 424 | +0.95% | 740,100 | 984億2704万 | +0.95% | 7.55 | 0.29 |
| 02/14 | 418 | 420 | 414 | 420 | +0.96% | 542,300 | 974億9848万 | 0% | 7.48 | 0.29 |
| 02/13 | 414 | 424 | 413 | 416 | -0.24% | 919,200 | 965億6992万 | -0.72% | 7.41 | 0.29 |
| 02/10 | 415 | 420 | 412 | 417 | -0.24% | 905,000 | 968億206万 | -0.48% | 7.43 | 0.29 |
| 02/09 | 420 | 422 | 417 | 418 | -1.18% | 438,100 | 970億3420万 | -0.24% | 7.45 | 0.29 |
| 02/08 | 421 | 424 | 419 | 423 | +0.48% | 598,300 | 981億9490万 | +0.71% | 7.53 | 0.29 |
| 02/07 | 415 | 421 | 414 | 421 | +2.18% | 701,600 | 977億3062万 | +0.24% | 7.5 | 0.29 |
| 02/06 | 417 | 419 | 409 | 412 | -0.48% | 807,400 | 956億4137万 | -1.9% | 7.34 | 0.29 |
| 02/03 | 412 | 415 | 409 | 414 | -0.24% | 757,800 | 961億564万 | -1.43% | 7.37 | 0.29 |
| 02/02 | 419 | 421 | 415 | 415 | -1.43% | 642,000 | 963億3778万 | -1.43% | 7.39 | 0.29 |
| 02/01 | 425 | 430 | 420 | 421 | -0.47% | 721,700 | 977億3062万 | -0.24% | 7.5 | 0.29 |
| 01/31 | 429 | 430 | 422 | 423 | -0.7% | 921,800 | 981億9490万 | +0.24% | 7.53 | 0.29 |
| 01/30 | 427 | 432 | 424 | 426 | -0.93% | 1,106,900 | 988億9131万 | +0.71% | 7.59 | 0.3 |
| 01/27 | 420 | 430 | 417 | 430 | +1.9% | 924,700 | 998億1987万 | +1.9% | 7.66 | 0.3 |
| 01/26 | 422 | 423 | 416 | 422 | +0.96% | 689,400 | 979億6276万 | 0% | 7.52 | 0.29 |
| 01/25 | 418 | 421 | 414 | 418 | 0% | 826,400 | 970億3420万 | -0.95% | 7.45 | 0.29 |
| 01/24 | 416 | 419 | 414 | 418 | +0.97% | 819,600 | 970億3420万 | -0.95% | 7.45 | 0.29 |
| 01/23 | 417 | 419 | 414 | 414 | 0% | 970,300 | 961億564万 | -1.66% | 7.37 | 0.29 |
| 01/20 | 413 | 415 | 409 | 414 | +0.24% | 667,200 | 961億564万 | -1.66% | 7.37 | 0.29 |
| 01/19 | 418 | 421 | 408 | 413 | -1.43% | 1,183,800 | 958億7350万 | -1.9% | 7.36 | 0.29 |
| 01/18 | 417 | 423 | 403 | 419 | 0% | 2,126,100 | 972億6634万 | -0.48% | 7.46 | 0.29 |
| 01/17 | 424 | 424 | 415 | 419 | -1.18% | 998,400 | 972億6634万 | -0.24% | 7.46 | 0.29 |
| 01/16 | 444 | 446 | 423 | 424 | -3.42% | 1,555,300 | 984億2704万 | +0.95% | 7.55 | 0.29 |
| 01/13 | 423 | 443 | 423 | 439 | +3.78% | 3,287,000 | 1019億912万 | +4.77% | 7.82 | 0.31 |
| 01/12 | 413 | 426 | 411 | 423 | +1.68% | 1,055,200 | 981億9490万 | +1.2% | 7.53 | 0.29 |
| 01/11 | 414 | 416 | 410 | 416 | +1.46% | 454,700 | 965億6992万 | -0.24% | 7.41 | 0.29 |
| 01/10 | 418 | 421 | 410 | 410 | -1.91% | 714,200 | 951億7709万 | -1.68% | 7.3 | 0.29 |
| 01/06 | 412 | 421 | 410 | 418 | +0.97% | 829,700 | 970億3420万 | +0.24% | 7.45 | 0.29 |
| 01/05 | 426 | 427 | 413 | 414 | -3.94% | 1,354,000 | 961億564万 | -0.72% | 7.37 | 0.29 |
| 01/04 | 425 | 431 | 415 | 431 | +1.89% | 1,286,600 | 1000億5201万 | +3.11% | 7.68 | 0.3 |
| 2022 |
| 12/30 | 422 | 427 | 419 | 423 | +0.71% | 527,900 | 981億9490万 | +0.95% | 7.53 | 0.29 |
| 12/29 | 426 | 427 | 420 | 420 | -1.87% | 599,300 | 974億9848万 | 0% | 7.48 | 0.29 |
| 12/28 | 434 | 437 | 420 | 428 | -1.83% | 1,740,700 | 993億5559万 | +1.9% | 7.62 | 0.3 |
| 12/27 | 428 | 437 | 427 | 436 | +2.35% | 1,543,100 | 1012億1271万 | +3.81% | 7.77 | 0.3 |
| 12/26 | 434 | 434 | 424 | 426 | -1.16% | 512,800 | 988億9131万 | +1.67% | 7.59 | 0.3 |
| 12/23 | 432 | 434 | 423 | 431 | -0.46% | 1,065,300 | 1000億5201万 | +2.86% | 7.68 | 0.3 |
| 12/22 | 425 | 433 | 418 | 433 | +2.36% | 1,395,100 | 1005億1629万 | +3.34% | 7.71 | 0.3 |
| 12/21 | 438 | 455 | 423 | 423 | -1.17% | 2,682,000 | 981億9490万 | +1.2% | 7.53 | 0.29 |
| 12/20 | 413 | 437 | 412 | 428 | +4.14% | 2,572,700 | 993億5559万 | +2.39% | 7.62 | 0.3 |
| 12/19 | 410 | 413 | 407 | 411 | +0.24% | 572,300 | 954億923万 | -1.44% | 7.32 | 0.29 |
| 12/16 | 407 | 413 | 407 | 410 | +0.24% | 766,500 | 951億7709万 | -1.44% | 7.3 | 0.29 |
| 12/15 | 405 | 410 | 405 | 409 | +1.24% | 461,300 | 949億4495万 | -1.68% | 7.28 | 0.28 |
| 12/14 | 410 | 411 | 404 | 404 | -1.94% | 464,800 | 937億8425万 | -2.65% | 7.2 | 0.28 |
| 12/13 | 408 | 412 | 406 | 412 | +1.48% | 693,300 | 956億4137万 | -0.72% | 7.34 | 0.29 |
| 12/12 | 406 | 410 | 405 | 406 | 0% | 351,300 | 942億4853万 | -1.93% | 7.23 | 0.28 |
| 12/09 | 403 | 410 | 403 | 406 | -0.25% | 388,800 | 942億4853万 | -1.69% | 7.23 | 0.28 |
| 12/08 | 409 | 409 | 400 | 407 | -0.97% | 741,000 | 944億8067万 | -1.45% | 7.25 | 0.28 |
| 12/07 | 406 | 414 | 406 | 411 | +1.23% | 626,700 | 954億923万 | -0.24% | 7.32 | 0.29 |
| 12/06 | 406 | 411 | 405 | 406 | -0.25% | 589,800 | 942億4853万 | -1.22% | 7.23 | 0.28 |
| 12/05 | 405 | 408 | 402 | 407 | -0.49% | 1,051,100 | 944億8067万 | -0.97% | 7.25 | 0.28 |
| 12/02 | 414 | 414 | 403 | 409 | -1.92% | 1,231,700 | 949億4495万 | -0.24% | 7.28 | 0.28 |
| 12/01 | 430 | 430 | 415 | 417 | -2.8% | 945,800 | 968億206万 | +1.71% | 7.43 | 0.29 |
| 11/30 | 438 | 438 | 424 | 429 | -0.92% | 1,270,300 | 995億8773万 | +4.89% | 7.64 | 0.3 |
| 11/29 | 434 | 438 | 427 | 433 | -1.59% | 1,380,400 | 1005億1629万 | +6.13% | 7.71 | 0.3 |
| 11/28 | 458 | 459 | 437 | 440 | -3.08% | 1,557,700 | 1021億4126万 | +8.11% | 7.84 | 0.31 |
| 11/25 | 436 | 454 | 435 | 454 | +4.37% | 1,980,500 | 1053億9121万 | +12.1% | 8.09 | 0.32 |
| 11/24 | 425 | 436 | 425 | 435 | +2.59% | 1,209,900 | 1009億8057万 | +8.21% | 7.75 | 0.3 |
| 11/22 | 418 | 424 | 416 | 424 | +1.92% | 660,400 | 984億2704万 | +6% | 7.55 | 0.29 |
| 11/21 | 415 | 418 | 414 | 416 | +0.24% | 657,800 | 965億6992万 | +4.52% | 7.41 | 0.29 |
| 11/18 | 423 | 424 | 413 | 415 | -1.43% | 588,600 | 963億3778万 | +4.53% | 7.39 | 0.29 |
| 11/17 | 421 | 423 | 416 | 421 | -0.71% | 591,500 | 977億3062万 | +6.58% | 7.5 | 0.29 |
| 11/16 | 411 | 426 | 408 | 424 | +3.16% | 1,082,500 | 984億2704万 | +7.89% | 7.55 | 0.29 |
| 11/15 | 399 | 412 | 399 | 411 | +3.01% | 1,067,700 | 954億923万 | +5.12% | 7.32 | 0.29 |
| 11/14 | 398 | 405 | 396 | 399 | -0.99% | 955,800 | 926億2355万 | +2.31% | 7.11 | 0.28 |
| 11/11 | 399 | 403 | 399 | 403 | +2.03% | 1,016,600 | 935億5211万 | +3.6% | 7.18 | 0.28 |
| 11/10 | 395 | 399 | 393 | 395 | -0.25% | 648,900 | 916億9500万 | +1.8% | 7.04 | 0.27 |
| 11/09 | 395 | 399 | 393 | 396 | -0.5% | 451,400 | 919億2714万 | +2.33% | 7.05 | 0.28 |
| 11/08 | 395 | 399 | 388 | 398 | +2.84% | 1,002,600 | 923億9142万 | +3.11% | 7.09 | 0.28 |
| 11/07 | 393 | 394 | 387 | 387 | -0.77% | 435,500 | 898億3788万 | +0.52% | 6.89 | 0.27 |
| 11/04 | 391 | 397 | 390 | 390 | -0.51% | 678,900 | 905億3430万 | +1.56% | 6.95 | 0.27 |
