株価チャート
2022/12/22～2023/04/21
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 |
| 04/21 | 1,738 | 1,771 | 1,701 | 1,701 | -4.17% | 8,000 | 39億1553万 | +0.47% | 51.6 | 1.3 |
| 04/20 | 1,818 | 1,820 | 1,750 | 1,775 | -2.37% | 7,900 | 40億8587万 | +4.72% | 53.85 | 1.36 |
| 04/19 | 1,786 | 1,819 | 1,750 | 1,818 | +3.47% | 23,000 | 41億8485万 | +7.13% | 55.15 | 1.39 |
| 04/18 | 1,704 | 1,785 | 1,704 | 1,757 | +3.05% | 21,700 | 40億4443万 | +3.54% | 53.3 | 1.34 |
| 04/17 | 1,780 | 1,818 | 1,705 | 1,705 | +1.91% | 41,000 | 39億2473万 | +0.18% | 51.72 | 1.3 |
| 04/14 | 1,665 | 1,673 | 1,658 | 1,673 | +0.48% | 3,400 | 38億5107万 | -2.11% | 50.75 | 1.28 |
| 04/13 | 1,655 | 1,665 | 1,640 | 1,665 | -1.19% | 4,100 | 38億3266万 | -3.08% | 50.51 | 1.27 |
| 04/12 | 1,646 | 1,691 | 1,621 | 1,685 | +4.08% | 7,000 | 38億7870万 | -2.49% | 51.12 | 1.29 |
| 04/11 | 1,585 | 1,630 | 1,571 | 1,619 | +3.45% | 3,400 | 37億2677万 | -6.79% | 49.12 | 1.24 |
| 04/10 | 1,575 | 1,594 | 1,557 | 1,565 | +1.95% | 7,500 | 36億247万 | -10.47% | 47.48 | 1.2 |
| 04/07 | 1,558 | 1,560 | 1,502 | 1,535 | -1.41% | 23,300 | 35億3341万 | -12.83% | 46.57 | 1.17 |
| 04/06 | 1,640 | 1,640 | 1,541 | 1,557 | -5.06% | 33,300 | 35億8405万 | -12.38% | 47.23 | 1.19 |
| 04/05 | 1,654 | 1,655 | 1,628 | 1,640 | -1.62% | 20,400 | 37億7511万 | -8.43% | 49.75 | 1.25 |
| 04/04 | 1,679 | 1,679 | 1,660 | 1,667 | -1.19% | 18,400 | 38億3726万 | -7.49% | 50.57 | 1.27 |
| 04/03 | 1,690 | 1,702 | 1,680 | 1,687 | 0% | 9,400 | 38億8330万 | -6.9% | 51.18 | 1.29 |
| 03/31 | 1,689 | 1,706 | 1,686 | 1,687 | +0.12% | 3,500 | 38億8330万 | -7.46% | 51.18 | 1.3 |
| 03/30 | 1,697 | 1,715 | 1,685 | 1,685 | -1.12% | 9,900 | 38億7870万 | -8.12% | 51.12 | 1.3 |
| 03/29 | 1,712 | 1,719 | 1,701 | 1,704 | -0.47% | 6,600 | 39億2243万 | -7.59% | 51.69 | 1.32 |
| 03/28 | 1,713 | 1,734 | 1,702 | 1,712 | -0.06% | 8,300 | 39億4085万 | -7.71% | 51.94 | 1.32 |
| 03/27 | 1,750 | 1,757 | 1,713 | 1,713 | -2.17% | 15,300 | 39億4315万 | -8.2% | 51.97 | 1.32 |
| 03/24 | 1,747 | 1,770 | 1,747 | 1,751 | +0.23% | 3,700 | 40億3062万 | -6.71% | 53.12 | 1.35 |
| 03/23 | 1,750 | 1,765 | 1,735 | 1,747 | -0.17% | 8,300 | 40億2141万 | -7.37% | 53 | 1.35 |
| 03/22 | 1,764 | 1,764 | 1,745 | 1,750 | -0.28% | 6,900 | 40億2832万 | -7.7% | 53.09 | 1.35 |
| 03/20 | 1,797 | 1,797 | 1,751 | 1,755 | -1.4% | 9,200 | 40億3983万 | -7.83% | 53.24 | 1.36 |
| 03/17 | 1,736 | 1,789 | 1,736 | 1,780 | +2.18% | 14,100 | 40億9738万 | -7% | 54 | 1.38 |
| 03/16 | 1,810 | 1,810 | 1,735 | 1,742 | -4.55% | 17,300 | 40億990万 | -9.46% | 52.85 | 1.35 |
| 03/15 | 1,849 | 1,849 | 1,825 | 1,825 | +0.55% | 4,700 | 42億96万 | -5.83% | 55.36 | 1.41 |
| 03/14 | 1,883 | 1,883 | 1,810 | 1,815 | -3.41% | 8,400 | 41億7794万 | -7.02% | 55.06 | 1.4 |
| 03/13 | 1,880 | 1,897 | 1,860 | 1,879 | -0.63% | 6,800 | 43億2527万 | -4.43% | 57 | 1.45 |
| 03/10 | 1,912 | 1,912 | 1,884 | 1,891 | +0.16% | 9,600 | 43億5289万 | -4.25% | 57.37 | 1.46 |
| 03/09 | 1,912 | 1,912 | 1,884 | 1,888 | -1.26% | 13,300 | 43億4598万 | -4.89% | 57.28 | 1.46 |
| 03/08 | 1,900 | 1,913 | 1,889 | 1,912 | -0.05% | 13,000 | 44億123万 | -4.02% | 58 | 1.48 |
| 03/07 | 1,900 | 1,915 | 1,880 | 1,913 | +0.74% | 18,200 | 44億353万 | -4.21% | 58.03 | 1.48 |
| 03/06 | 1,888 | 1,913 | 1,872 | 1,899 | +0.11% | 9,300 | 43億7130万 | -5.19% | 57.61 | 1.47 |
| 03/03 | 1,930 | 1,930 | 1,893 | 1,897 | -1.2% | 6,800 | 43億6670万 | -5.57% | 57.55 | 1.47 |
| 03/02 | 1,922 | 1,935 | 1,900 | 1,920 | +0.26% | 12,000 | 44億1964万 | -4.9% | 58.25 | 1.48 |
| 03/01 | 1,916 | 1,932 | 1,871 | 1,915 | 0% | 27,000 | 44億813万 | -5.57% | 58.1 | 1.48 |
| 02/28 | 1,923 | 1,938 | 1,915 | 1,915 | -0.42% | 4,900 | 44億813万 | -5.71% | 58.1 | 1.48 |
| 02/27 | 1,941 | 1,955 | 1,920 | 1,923 | -1.59% | 16,900 | 44億2655万 | -5.41% | 58.34 | 1.49 |
| 02/24 | 1,960 | 1,960 | 1,927 | 1,954 | -0.56% | 10,100 | 44億9791万 | -3.98% | 59.28 | 1.51 |
| 02/22 | 1,940 | 1,967 | 1,930 | 1,965 | +1.45% | 9,600 | 45億2323万 | -3.49% | 59.61 | 1.52 |
| 02/21 | 1,928 | 1,987 | 1,927 | 1,937 | -1.58% | 34,500 | 44億5878万 | -4.91% | 58.76 | 1.5 |
| 02/20 | 1,980 | 1,998 | 1,968 | 1,968 | -1.6% | 4,100 | 45億3013万 | -3.43% | 59.7 | 1.52 |
| 02/17 | 1,995 | 2,032 | 1,978 | 2,000 | +0.25% | 11,400 | 46億380万 | -1.91% | 60.67 | 1.55 |
| 02/16 | 1,953 | 1,995 | 1,942 | 1,995 | +1.63% | 6,400 | 45億9229万 | -2.21% | 60.52 | 1.54 |
| 02/15 | 1,990 | 2,013 | 1,938 | 1,963 | -1.36% | 16,900 | 45億1862万 | -3.82% | 59.55 | 1.52 |
| 02/14 | 1,955 | 1,990 | 1,916 | 1,990 | +1.89% | 28,000 | 45億8078万 | -2.64% | 60.37 | 1.54 |
| 02/13 | 2,000 | 2,014 | 1,810 | 1,953 | -2.4% | 73,400 | 44億9561万 | -4.41% | 59.25 | 1.51 |
| 02/10 | 2,051 | 2,051 | 1,991 | 2,001 | -2.39% | 38,000 | 46億610万 | -2.15% | 60.7 | 1.55 |
| 02/09 | 2,071 | 2,079 | 2,023 | 2,050 | -1.49% | 16,800 | 47億1889万 | +0.54% | 62.19 | 1.58 |
| 02/08 | 2,179 | 2,179 | 2,074 | 2,081 | -4.15% | 18,300 | 47億9025万 | +2.41% | 63.13 | 1.61 |
| 02/07 | 2,192 | 2,192 | 2,142 | 2,171 | 0% | 10,900 | 49億9742万 | +7.32% | 65.86 | 1.68 |
| 02/06 | 2,148 | 2,190 | 2,121 | 2,171 | +3.48% | 17,200 | 49億9742万 | +8.01% | 65.86 | 1.68 |
| 02/03 | 2,127 | 2,139 | 2,086 | 2,098 | -1.96% | 9,600 | 48億2938万 | +4.9% | 63.65 | 1.62 |
| 02/02 | 2,053 | 2,160 | 2,053 | 2,140 | +3.93% | 17,900 | 49億2606万 | +7.38% | 64.92 | 1.65 |
| 02/01 | 2,038 | 2,089 | 2,016 | 2,059 | +1.03% | 10,700 | 47億3961万 | +3.68% | 62.46 | 1.59 |
| 01/31 | 2,054 | 2,057 | 2,015 | 2,038 | -1.74% | 11,100 | 46億9127万 | +2.52% | 61.83 | 1.58 |
| 01/30 | 2,076 | 2,150 | 2,052 | 2,074 | +1.27% | 13,900 | 47億7414万 | +3.8% | 62.92 | 1.6 |
| 01/27 | 2,130 | 2,130 | 2,045 | 2,048 | -4.12% | 21,800 | 47億1429万 | - | 62.13 | 1.58 |
| 01/26 | 2,138 | 2,181 | 2,112 | 2,136 | -0.7% | 29,800 | 49億1685万 | - | 64.8 | 1.65 |
| 01/25 | 2,000 | 2,155 | 2,000 | 2,151 | +8.31% | 73,100 | 49億5138万 | - | 65.25 | 1.66 |
| 01/24 | 2,019 | 2,019 | 1,961 | 1,986 | +0.2% | 17,200 | 43億5410万 | - | 57.38 | 1.46 |
| 01/23 | 1,972 | 2,040 | 1,970 | 1,982 | +1.07% | 27,600 | 43億4533万 | - | 57.27 | 1.46 |
| 01/20 | 1,995 | 2,006 | 1,903 | 1,961 | -0.86% | 45,000 | 42億9929万 | - | 56.66 | 1.44 |
| 01/19 | 1,970 | 1,985 | 1,949 | 1,978 | -0.45% | 26,400 | 43億3656万 | - | 57.15 | 1.46 |
| 01/18 | 1,960 | 1,987 | 1,933 | 1,987 | +1.12% | 6,400 | 43億5629万 | - | 57.41 | 1.46 |
| 01/17 | 1,997 | 2,008 | 1,960 | 1,965 | -1.75% | 7,300 | 43億806万 | - | 56.78 | 1.45 |
| 01/16 | 2,011 | 2,087 | 1,980 | 2,000 | -0.99% | 33,800 | 43億8480万 | - | 57.79 | 1.47 |
| 01/13 | 2,007 | 2,030 | 1,980 | 2,020 | +0.35% | 10,100 | 44億2864万 | - | 58.37 | 1.49 |
| 01/12 | 2,045 | 2,097 | 1,990 | 2,013 | -1.56% | 20,200 | 44億1330万 | - | 58.16 | 1.48 |
| 01/11 | 1,965 | 2,060 | 1,960 | 2,045 | +4.07% | 24,800 | 44億8345万 | - | 59.09 | 1.51 |
| 01/10 | 2,045 | 2,060 | 1,945 | 1,965 | -1.75% | 14,100 | 43億806万 | - | 56.78 | 1.45 |
| 01/06 | 1,861 | 2,010 | 1,860 | 2,000 | +7.53% | 29,400 | 43億8480万 | - | 57.79 | 1.47 |
| 01/05 | 1,909 | 1,909 | 1,824 | 1,860 | -1.06% | 22,900 | 40億7786万 | - | 53.74 | 1.37 |
| 01/04 | 1,849 | 1,917 | 1,805 | 1,880 | +1.51% | 27,000 | 41億2171万 | - | 54.32 | 1.38 |
| 2022 |
| 12/30 | 1,853 | 1,939 | 1,845 | 1,852 | +0.38% | 31,700 | 40億6032万 | - | 9.69 | 1.41 |
| 12/29 | 1,854 | 1,875 | 1,805 | 1,845 | -4.3% | 43,200 | 40億4497万 | - | 9.65 | 1.41 |
| 12/28 | 1,870 | 1,943 | 1,855 | 1,928 | +0.94% | 27,400 | 42億2694万 | - | 10.09 | 1.47 |
| 12/27 | 1,941 | 1,960 | 1,900 | 1,910 | -3.05% | 34,900 | 41億8748万 | - | 9.99 | 1.46 |
| 12/26 | 1,991 | 2,024 | 1,851 | 1,970 | -6.15% | 108,200 | 43億1902万 | - | 10.31 | 1.5 |
| 12/23 | 2,250 | 2,265 | 2,040 | 2,099 | -8.74% | 230,400 | 46億184万 | - | 10.98 | 1.6 |
| 12/22 | 2,500 | 2,569 | 2,190 | 2,300 | 0% | 2,234,500 | 50億4252万 | - | 12.03 | 1.75 |
