株価チャート
株価
3/29
- 前日 (3/28)
- 1,786
- 始値
- 1,765
- 高値
- 1,772
- 安値
- 1,726
- 終値 -1.12%
- 1,766
- 出来高 +82.6%
- 514,200
乖離率
- 株価（5日）
移動平均値 - -1.23%
1,788 - 株価（25日）
移動平均値 - -3.66%
1,833 - 出来高（5日）
移動平均値 - +20.68%
426,100
2022/12/14～2023/03/29
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 |
| 03/29 | 1,765 | 1,772 | 1,726 | 1,766 | -1.12% | 514,200 | 1764億1086万 | -3.66% | 18.69 | 2.56 |
| 03/28 | 1,777 | 1,793 | 1,767 | 1,786 | +0.96% | 281,600 | 1784億871万 | -2.51% | 18.9 | 2.59 |
| 03/27 | 1,785 | 1,788 | 1,750 | 1,769 | -0.9% | 371,000 | 1767億1054万 | -3.28% | 18.72 | 2.57 |
| 03/24 | 1,822 | 1,822 | 1,760 | 1,785 | -2.67% | 459,400 | 1783億882万 | -2.35% | 18.89 | 2.59 |
| 03/23 | 1,803 | 1,842 | 1,783 | 1,834 | -0.16% | 504,300 | 1832億357万 | +0.38% | 19.41 | 2.66 |
| 03/22 | 1,829 | 1,845 | 1,821 | 1,837 | +1.44% | 241,100 | 1835億325万 | +0.71% | 19.44 | 2.66 |
| 03/20 | 1,845 | 1,847 | 1,807 | 1,811 | -1.9% | 305,200 | 1809億604万 | -0.49% | 19.17 | 2.63 |
| 03/17 | 1,824 | 1,894 | 1,819 | 1,846 | +2.61% | 581,900 | 1844億229万 | +1.48% | 19.54 | 2.68 |
| 03/16 | 1,800 | 1,816 | 1,771 | 1,799 | -1.37% | 369,000 | 1797億732万 | -0.99% | 19.04 | 2.61 |
| 03/15 | 1,853 | 1,876 | 1,810 | 1,824 | +0.16% | 591,700 | 1822億464万 | +0.55% | 19.3 | 2.65 |
| 03/14 | 1,860 | 1,875 | 1,814 | 1,821 | -2.67% | 552,700 | 1819億497万 | +0.83% | 19.27 | 2.64 |
| 03/13 | 1,816 | 1,878 | 1,816 | 1,871 | +0.86% | 491,600 | 1868億9961万 | +3.94% | 19.8 | 2.71 |
| 03/10 | 1,856 | 1,869 | 1,814 | 1,855 | +0.82% | 741,700 | 1853億132万 | +3.46% | 19.63 | 2.69 |
| 03/09 | 1,861 | 1,861 | 1,810 | 1,840 | -0.86% | 659,700 | 1838億293万 | +2.85% | 19.47 | 2.67 |
| 03/08 | 1,869 | 1,908 | 1,851 | 1,856 | -1.01% | 551,200 | 1854億122万 | +3.92% | 19.64 | 2.69 |
| 03/07 | 1,886 | 1,905 | 1,870 | 1,875 | +0.48% | 596,000 | 1872億9918万 | +5.4% | 19.84 | 2.72 |
| 03/06 | 1,915 | 1,918 | 1,861 | 1,866 | -3.42% | 649,600 | 1864億15万 | +5.25% | 19.75 | 2.71 |
| 03/03 | 1,860 | 1,945 | 1,859 | 1,932 | +4.21% | 1,643,500 | 1929億9308万 | +9.15% | 20.45 | 2.8 |
| 03/02 | 1,811 | 1,879 | 1,805 | 1,854 | +1.87% | 835,500 | 1852億143万 | +5.04% | 19.62 | 2.69 |
| 03/01 | 1,812 | 1,834 | 1,797 | 1,820 | +0.22% | 544,800 | 1818億507万 | +3.06% | 19.26 | 2.64 |
| 02/28 | 1,813 | 1,848 | 1,809 | 1,816 | -0.87% | 407,300 | 1814億550万 | +2.66% | 19.22 | 2.63 |
| 02/27 | 1,870 | 1,870 | 1,809 | 1,832 | -2.45% | 691,700 | 1830億379万 | +3.44% | 19.39 | 2.66 |
| 02/24 | 1,815 | 1,878 | 1,808 | 1,878 | +2.07% | 800,600 | 1875億9886万 | +5.98% | 19.87 | 2.72 |
| 02/22 | 1,825 | 1,854 | 1,793 | 1,840 | +1.55% | 959,800 | 1838億293万 | +3.78% | 19.47 | 2.67 |
| 02/21 | 1,772 | 1,840 | 1,766 | 1,812 | +3.48% | 1,148,700 | 1810億593万 | +1.97% | 19.18 | 2.63 |
| 02/20 | 1,695 | 1,761 | 1,695 | 1,751 | +2.88% | 571,400 | 1749億1246万 | -1.68% | 18.53 | 2.54 |
| 02/17 | 1,710 | 1,731 | 1,683 | 1,702 | -2.3% | 632,400 | 1700億1771万 | -4.76% | 18.01 | 2.47 |
| 02/16 | 1,750 | 1,759 | 1,713 | 1,742 | -1.08% | 916,700 | 1740億1343万 | -3.06% | 18.44 | 2.53 |
| 02/15 | 1,750 | 1,779 | 1,736 | 1,761 | +0.69% | 533,200 | 1759億1139万 | -2.38% | 18.64 | 2.55 |
| 02/14 | 1,740 | 1,767 | 1,722 | 1,749 | +0.11% | 384,200 | 1747億1268万 | -3.37% | 18.51 | 2.54 |
| 02/13 | 1,770 | 1,782 | 1,731 | 1,747 | -2.13% | 767,500 | 1745億1289万 | -3.69% | 18.49 | 2.53 |
| 02/10 | 1,800 | 1,837 | 1,750 | 1,785 | -1.33% | 1,407,900 | 1783億882万 | -1.87% | 18.89 | 2.59 |
| 02/09 | 1,714 | 1,876 | 1,698 | 1,809 | +6.22% | 2,981,500 | 1807億625万 | -0.71% | 19.14 | 2.62 |
| 02/08 | 1,660 | 1,713 | 1,648 | 1,703 | +4.22% | 751,900 | 1701億1760万 | -6.58% | 18.02 | 2.47 |
| 02/07 | 1,680 | 1,680 | 1,620 | 1,634 | -2.74% | 636,200 | 1632億2499万 | -10.76% | 17.29 | 2.37 |
| 02/06 | 1,695 | 1,734 | 1,672 | 1,680 | -0.88% | 717,200 | 1678億2007万 | -8.79% | 17.78 | 2.44 |
| 02/03 | 1,730 | 1,731 | 1,690 | 1,695 | -2.81% | 528,400 | 1693億1846万 | -8.28% | 17.94 | 2.46 |
| 02/02 | 1,764 | 1,772 | 1,709 | 1,744 | -1.08% | 623,300 | 1742億1321万 | -6.14% | 18.46 | 2.53 |
| 02/01 | 1,703 | 1,775 | 1,668 | 1,763 | +4.13% | 1,045,100 | 1761億1118万 | -5.37% | 18.66 | 2.56 |
| 01/31 | 1,715 | 1,759 | 1,673 | 1,693 | -1.63% | 1,781,800 | 1691億1867万 | -9.22% | 17.92 | 2.46 |
| 01/30 | 1,791 | 1,829 | 1,721 | 1,721 | -3.1% | 5,308,500 | 1719億1568万 | -8.16% | 18.21 | 2.5 |
| 01/27 | 1,829 | 1,832 | 1,770 | 1,776 | -2.84% | 1,267,900 | 1774億979万 | -5.48% | 18.8 | 2.58 |
| 01/26 | 1,859 | 1,876 | 1,794 | 1,828 | -2.77% | 1,129,300 | 1826億422万 | -3.13% | 19.35 | 2.65 |
| 01/25 | 1,876 | 1,892 | 1,858 | 1,880 | -0.11% | 443,900 | 1877億9865万 | -0.63% | 19.9 | 2.73 |
| 01/24 | 1,871 | 1,919 | 1,854 | 1,882 | +0.11% | 620,600 | 1879億9843万 | -0.74% | 19.92 | 2.73 |
| 01/23 | 1,867 | 1,910 | 1,862 | 1,880 | +1.51% | 696,400 | 1877億9865万 | -0.58% | 19.9 | 2.73 |
| 01/20 | 1,880 | 1,895 | 1,840 | 1,852 | -1.96% | 955,700 | 1850億165万 | -1.91% | 19.6 | 2.69 |
| 01/19 | 1,920 | 1,928 | 1,882 | 1,889 | -2.38% | 959,200 | 1886億9768万 | - | 19.99 | 2.74 |
| 01/18 | 1,921 | 1,946 | 1,897 | 1,935 | +0.89% | 863,000 | 1932億9276万 | - | 20.48 | 2.81 |
| 01/17 | 1,915 | 1,938 | 1,874 | 1,918 | +0.31% | 566,900 | 1915億9458万 | - | 20.3 | 2.78 |
| 01/16 | 1,942 | 2,002 | 1,900 | 1,912 | -1.9% | 1,306,600 | 1817億8894万 | - | 20.23 | 2.77 |
| 01/13 | 1,922 | 1,977 | 1,916 | 1,949 | +1.72% | 1,525,200 | 1853億682万 | - | 20.63 | 2.83 |
| 01/12 | 1,900 | 1,927 | 1,870 | 1,916 | +0.95% | 929,200 | 1821億6925万 | - | 20.28 | 2.78 |
| 01/11 | 1,869 | 1,918 | 1,864 | 1,898 | +1.55% | 509,800 | 1804億5785万 | - | 20.09 | 2.75 |
| 01/10 | 1,906 | 1,912 | 1,864 | 1,869 | +0.27% | 714,500 | 1777億59万 | - | 19.78 | 2.71 |
| 01/06 | 1,830 | 1,875 | 1,800 | 1,864 | +0.76% | 458,600 | 1772億2520万 | - | 19.73 | 2.7 |
| 01/05 | 1,865 | 1,866 | 1,802 | 1,850 | +0.27% | 518,700 | 1758億9411万 | - | 19.58 | 2.68 |
| 01/04 | 1,904 | 1,932 | 1,822 | 1,845 | -3.1% | 719,600 | 1754億1872万 | - | 19.53 | 2.68 |
| 2022 |
| 12/30 | 1,895 | 1,920 | 1,856 | 1,904 | +0.47% | 573,700 | 1810億2832万 | - | 20.15 | 2.63 |
| 12/29 | 1,847 | 1,924 | 1,835 | 1,895 | +2.43% | 646,400 | 1801億7262万 | - | 20.05 | 2.62 |
| 12/28 | 1,900 | 1,902 | 1,828 | 1,850 | -4% | 1,177,200 | 1758億9411万 | - | 19.58 | 2.55 |
| 12/27 | 1,899 | 1,973 | 1,875 | 1,927 | +2.77% | 1,200,800 | 1832億1511万 | - | 20.39 | 2.66 |
| 12/26 | 1,810 | 1,928 | 1,800 | 1,875 | +3.02% | 1,359,400 | 1782億7106万 | - | 19.84 | 2.59 |
| 12/23 | 1,868 | 1,885 | 1,762 | 1,820 | -4.61% | 1,598,700 | 1730億4177万 | - | 19.26 | 2.51 |
| 12/22 | 1,889 | 1,966 | 1,816 | 1,908 | +2.53% | 1,710,500 | 1814億863万 | - | 20.19 | 2.63 |
| 12/21 | 1,997 | 1,997 | 1,836 | 1,861 | -5.53% | 2,483,300 | 1769億3997万 | - | 19.69 | 2.57 |
| 12/20 | 1,977 | 2,097 | 1,795 | 1,970 | +0.46% | 5,137,100 | 1873億346万 | - | 20.85 | 2.72 |
| 12/19 | 1,930 | 2,050 | 1,873 | 1,961 | +0.05% | 4,071,100 | 1864億4776万 | - | 20.75 | 2.71 |
| 12/16 | 1,753 | 1,989 | 1,741 | 1,960 | +10.73% | 7,141,800 | 1863億5268万 | - | 20.74 | 2.71 |
| 12/15 | 1,822 | 1,835 | 1,713 | 1,770 | -1.45% | 5,297,500 | 1682億8788万 | - | 18.73 | 2.44 |
| 12/14 | 1,710 | 1,890 | 1,678 | 1,796 | 0% | 27,136,500 | 1707億5990万 | - | 19.01 | 2.48 |
