株価チャート
2022/10/19~2023/03/31
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 | 410 | 410 | 402 | 403 | -1.71% | 6,000 | 40億7711万 | -4.5% | 4.36 | 0.41 |
03/30 | 402 | 418 | 402 | 410 | -2.84% | 12,200 | 41億4793万 | -3.07% | 4.43 | 0.41 |
03/29 | 422 | 430 | 421 | 422 | +0.24% | 10,000 | 42億6933万 | -0.47% | 4.56 | 0.42 |
03/28 | 424 | 424 | 421 | 421 | 0% | 6,700 | 42億5922万 | -0.71% | 4.55 | 0.42 |
03/27 | 421 | 422 | 421 | 421 | 0% | 8,200 | 42億5922万 | -0.94% | 4.55 | 0.42 |
03/24 | 422 | 422 | 421 | 421 | 0% | 7,100 | 42億5922万 | -0.94% | 4.55 | 0.42 |
03/23 | 421 | 422 | 421 | 421 | 0% | 6,700 | 42億5922万 | -1.17% | 4.55 | 0.42 |
03/22 | 421 | 422 | 421 | 421 | 0% | 3,800 | 42億5922万 | -1.41% | 4.55 | 0.42 |
03/20 | 422 | 422 | 421 | 421 | 0% | 5,500 | 42億5922万 | -1.41% | 4.55 | 0.42 |
03/17 | 422 | 422 | 420 | 421 | 0% | 2,600 | 42億5922万 | -1.41% | 4.55 | 0.42 |
03/16 | 420 | 422 | 420 | 421 | 0% | 3,500 | 42億5922万 | -1.64% | 4.55 | 0.42 |
03/15 | 426 | 438 | 420 | 421 | -0.94% | 7,200 | 42億5922万 | -1.64% | 4.55 | 0.42 |
03/14 | 425 | 425 | 425 | 425 | 0% | 100 | 42億9968万 | -0.93% | 4.6 | 0.43 |
03/13 | 430 | 432 | 425 | 425 | -1.16% | 700 | 42億9968万 | -1.16% | 4.6 | 0.43 |
03/10 | 435 | 435 | 429 | 430 | -0.69% | 2,100 | 43億5027万 | 0% | 4.65 | 0.43 |
03/09 | 429 | 436 | 429 | 433 | +0.93% | 2,300 | 43億8062万 | +0.46% | 4.68 | 0.44 |
03/08 | 430 | 435 | 429 | 429 | +1.42% | 1,900 | 43億4015万 | -0.46% | 4.64 | 0.43 |
03/07 | 421 | 423 | 421 | 423 | 0% | 300 | 42億7945万 | -2.08% | 4.57 | 0.43 |
03/06 | 425 | 425 | 420 | 423 | -0.47% | 9,300 | 42億7945万 | -2.31% | 4.57 | 0.43 |
03/03 | 424 | 425 | 424 | 425 | +0.47% | 300 | 42億9968万 | -1.85% | 4.6 | 0.43 |
03/02 | 425 | 427 | 422 | 423 | -0.47% | 4,600 | 42億7945万 | -2.53% | 4.57 | 0.43 |
03/01 | 425 | 425 | 425 | 425 | 0% | 900 | 42億9968万 | -2.3% | 4.6 | 0.43 |
02/28 | 424 | 425 | 424 | 425 | +0.24% | 1,400 | 42億9968万 | -2.3% | 4.6 | 0.43 |
02/27 | 425 | 425 | 424 | 424 | -0.24% | 1,900 | 42億8957万 | -2.75% | 4.58 | 0.43 |
02/24 | 425 | 425 | 425 | 425 | 0% | 300 | 42億9968万 | -2.75% | 4.6 | 0.43 |
02/22 | 429 | 429 | 425 | 425 | -0.93% | 11,200 | 42億9968万 | -2.97% | 4.6 | 0.43 |
02/21 | 433 | 433 | 429 | 429 | -0.92% | 7,700 | 43億4015万 | -2.05% | 4.64 | 0.43 |
02/20 | 432 | 437 | 432 | 433 | +0.23% | 1,700 | 43億8062万 | -1.37% | 4.68 | 0.44 |
02/17 | 433 | 433 | 429 | 432 | -0.23% | 1,200 | 43億7050万 | -1.59% | 4.67 | 0.43 |
02/16 | 433 | 433 | 433 | 433 | -0.23% | 600 | 43億8062万 | -1.37% | 4.68 | 0.44 |
02/14 | 431 | 434 | 429 | 434 | -0.91% | 5,900 | 43億9074万 | -1.14% | 4.69 | 0.44 |
02/13 | 446 | 446 | 438 | 438 | +1.39% | 1,500 | 44億3120万 | -0.45% | 4.74 | 0.44 |
02/10 | 432 | 432 | 432 | 432 | 0% | 100 | 43億7050万 | -1.59% | 4.67 | 0.43 |
02/09 | 432 | 432 | 430 | 432 | 0% | 300 | 43億7050万 | -1.59% | 4.67 | 0.43 |
02/08 | 432 | 432 | 432 | 432 | 0% | 1,100 | 43億7050万 | -1.59% | 4.67 | 0.43 |
02/07 | 436 | 436 | 432 | 432 | -0.69% | 1,100 | 43億7050万 | -1.59% | 4.67 | 0.43 |
02/06 | 440 | 440 | 432 | 435 | -1.81% | 1,800 | 44億85万 | -0.91% | 4.7 | 0.44 |
02/03 | 443 | 443 | 443 | 443 | -0.45% | 900 | 44億8179万 | +0.91% | 4.79 | 0.45 |
02/01 | 443 | 445 | 443 | 445 | +0.45% | 1,700 | 45億202万 | +1.6% | 4.81 | 0.45 |
01/31 | 443 | 443 | 443 | 443 | -0.23% | 600 | 44億8179万 | +1.37% | 4.79 | 0.45 |
01/30 | 445 | 445 | 444 | 444 | +0.23% | 3,300 | 44億9191万 | +1.83% | 4.8 | 0.45 |
01/27 | 440 | 443 | 440 | 443 | +0.68% | 1,400 | 44億8179万 | +1.84% | 4.79 | 0.45 |
01/26 | 440 | 441 | 440 | 440 | -0.68% | 1,200 | 44億5144万 | +1.38% | 4.76 | 0.44 |
01/25 | 440 | 443 | 439 | 443 | +0.68% | 2,600 | 44億8179万 | +2.31% | 4.79 | 0.45 |
01/24 | 440 | 440 | 440 | 440 | 0% | 200 | 44億5144万 | +1.85% | 4.76 | 0.44 |
01/23 | 441 | 441 | 440 | 440 | 0% | 11,400 | 44億5144万 | +2.09% | 4.76 | 0.44 |
01/20 | 440 | 440 | 440 | 440 | -0.9% | 2,100 | 44億5144万 | +2.33% | 4.76 | 0.44 |
01/19 | 441 | 445 | 441 | 444 | 0% | 700 | 44億9191万 | +3.5% | 4.8 | 0.45 |
01/18 | 444 | 444 | 443 | 444 | -0.22% | 900 | 44億9191万 | +3.74% | 4.8 | 0.45 |
01/17 | 445 | 445 | 445 | 445 | 0% | 100 | 45億202万 | +4.22% | 4.81 | 0.45 |
01/16 | 445 | 445 | 445 | 445 | 0% | 300 | 45億202万 | +4.71% | 4.81 | 0.45 |
01/13 | 445 | 445 | 445 | 445 | +3.73% | 2,300 | 45億202万 | +4.95% | 4.81 | 0.45 |
01/11 | 435 | 435 | 429 | 429 | -1.38% | 300 | 43億4015万 | +1.42% | 4.64 | 0.43 |
01/05 | 442 | 442 | 435 | 435 | -1.58% | 1,100 | 44億85万 | +3.08% | 4.7 | 0.44 |
01/04 | 445 | 445 | 441 | 442 | +0.45% | 1,600 | 44億7167万 | +4.74% | 4.78 | 0.44 |
2022 |
12/30 | 440 | 440 | 440 | 440 | +1.85% | 1,700 | 44億5144万 | +4.51% | 4.76 | 0.44 |
12/29 | 437 | 437 | 432 | 432 | +0.23% | 700 | 43億7050万 | +2.86% | 4.67 | 0.43 |
12/28 | 431 | 431 | 431 | 431 | 0% | 1,500 | 43億6039万 | +2.86% | 4.66 | 0.43 |
12/27 | 440 | 440 | 429 | 431 | +0.47% | 2,400 | 43億6039万 | +2.86% | 4.66 | 0.43 |
12/26 | 428 | 435 | 428 | 429 | +0.47% | 2,200 | 43億4015万 | +2.63% | 4.64 | 0.43 |
12/23 | 426 | 428 | 426 | 427 | +0.47% | 500 | 43億1992万 | +2.4% | 4.62 | 0.43 |
12/22 | 425 | 425 | 425 | 425 | 0% | 6,600 | 42億9968万 | +2.16% | 4.6 | 0.43 |
12/21 | 427 | 427 | 425 | 425 | -0.47% | 2,000 | 42億9968万 | +2.16% | 4.6 | 0.43 |
12/20 | 422 | 430 | 422 | 427 | +1.67% | 1,600 | 43億1992万 | +2.89% | 4.62 | 0.43 |
12/19 | 418 | 421 | 417 | 420 | +0.72% | 3,500 | 42億4910万 | +1.2% | 4.54 | 0.42 |
12/16 | 418 | 418 | 417 | 417 | 0% | 700 | 42億1875万 | +0.72% | 4.51 | 0.42 |
12/15 | 415 | 417 | 415 | 417 | +0.72% | 1,800 | 42億1875万 | +0.72% | 4.51 | 0.42 |
12/14 | 414 | 423 | 414 | 414 | -0.48% | 1,500 | 41億8840万 | +0.24% | 4.48 | 0.42 |
12/13 | 419 | 419 | 416 | 416 | 0% | 600 | 42億863万 | +0.73% | 4.5 | 0.42 |
12/12 | 416 | 416 | 416 | 416 | +0.73% | 200 | 42億863万 | +0.73% | 4.5 | 0.42 |
12/08 | 411 | 413 | 411 | 413 | +0.49% | 600 | 41億7828万 | +0.24% | 4.47 | 0.42 |
12/07 | 417 | 417 | 411 | 411 | -1.2% | 1,400 | 41億5805万 | -0.24% | 4.44 | 0.41 |
12/06 | 416 | 416 | 416 | 416 | 0% | 600 | 42億863万 | +0.97% | 4.5 | 0.42 |
12/05 | 419 | 419 | 416 | 416 | +0.24% | 400 | 42億863万 | +0.97% | 4.5 | 0.42 |
12/02 | 415 | 415 | 415 | 415 | +0.73% | 300 | 41億9852万 | +0.73% | 4.49 | 0.42 |
12/01 | 414 | 414 | 412 | 412 | -0.24% | 200 | 41億6816万 | 0% | 4.46 | 0.41 |
11/29 | 413 | 413 | 413 | 413 | -1.67% | 1,300 | 41億7828万 | +0.24% | 4.47 | 0.42 |
11/25 | 420 | 420 | 420 | 420 | 0% | 1,000 | 42億4910万 | +1.94% | 4.54 | 0.42 |
11/24 | 420 | 420 | 420 | 420 | +0.24% | 100 | 42億4910万 | +1.94% | 4.54 | 0.42 |
11/22 | 419 | 419 | 419 | 419 | 0% | 5,600 | 42億3898万 | +1.95% | 4.53 | 0.42 |
11/21 | 419 | 419 | 419 | 419 | +1.7% | 100 | 42億3898万 | +1.95% | 4.53 | 0.42 |
11/18 | 416 | 416 | 412 | 412 | -0.72% | 600 | 41億6816万 | +0.49% | 4.46 | 0.41 |
11/17 | 415 | 415 | 415 | 415 | +0.48% | 400 | 41億9852万 | +1.22% | 4.49 | 0.42 |
11/16 | 412 | 413 | 412 | 413 | +1.23% | 700 | 41億7828万 | +0.73% | 4.47 | 0.42 |
11/15 | 408 | 408 | 408 | 408 | +0.25% | 100 | 41億2770万 | -0.49% | 4.41 | 0.41 |
11/14 | 407 | 407 | 406 | 407 | -1.69% | 800 | 41億1758万 | -0.49% | 4.4 | 0.41 |
11/11 | 414 | 414 | 414 | 414 | +0.73% | 1,100 | 41億8840万 | +1.22% | 4.48 | 0.42 |
11/10 | 411 | 411 | 411 | 411 | -0.24% | 100 | 41億5805万 | +0.49% | 4.44 | 0.41 |
11/09 | 410 | 412 | 410 | 412 | +1.23% | 300 | 41億6816万 | +0.73% | 4.46 | 0.41 |
11/07 | 407 | 407 | 407 | 407 | 0% | 1,000 | 41億1758万 | -0.49% | 4.4 | 0.41 |
11/04 | 408 | 408 | 407 | 407 | 0% | 300 | 41億1758万 | -0.49% | 4.4 | 0.41 |
11/01 | 407 | 407 | 407 | 407 | 0% | 800 | 41億1758万 | -0.49% | 4.4 | 0.41 |
10/31 | 407 | 407 | 407 | 407 | 0% | 800 | 41億1758万 | -0.73% | 4.4 | 0.41 |
10/27 | 407 | 407 | 407 | 407 | +0.25% | 200 | 41億1758万 | -0.73% | 4.4 | 0.41 |
10/26 | 406 | 408 | 406 | 406 | 0% | 700 | 41億746万 | -0.98% | 4.39 | 0.41 |
10/25 | 406 | 407 | 406 | 406 | -0.49% | 1,200 | 41億746万 | -0.98% | 4.39 | 0.41 |
10/24 | 413 | 413 | 408 | 408 | -1.21% | 7,500 | 41億2770万 | -0.49% | 4.41 | 0.41 |
10/21 | 413 | 415 | 413 | 413 | -0.48% | 1,600 | 41億7828万 | +0.73% | 4.47 | 0.42 |
10/20 | 414 | 415 | 414 | 415 | +0.24% | 1,200 | 41億9852万 | +1.22% | 4.49 | 0.42 |
10/19 | 414 | 414 | 414 | 414 | 0% | 200 | 41億8840万 | +0.98% | 4.48 | 0.42 |