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 | 3,100 | 3,115 | 3,080 | 3,100 | 0% | 8,200 | 324億5300万 | -0.8% | 13.97 | 0.98 |
| 03/30 | 3,125 | 3,125 | 3,090 | 3,100 | -2.36% | 18,700 | 324億5300万 | -0.7% | 13.97 | 0.98 |
| 03/29 | 3,130 | 3,175 | 3,125 | 3,175 | +1.44% | 53,800 | 332億3815万 | +1.8% | 14.31 | 1.01 |
| 03/28 | 3,130 | 3,135 | 3,105 | 3,130 | 0% | 45,300 | 327億6706万 | +0.55% | 14.11 | 0.99 |
| 03/27 | 3,110 | 3,130 | 3,100 | 3,130 | +1.13% | 52,600 | 327億6706万 | +0.68% | 14.11 | 0.99 |
| 03/24 | 3,075 | 3,105 | 3,040 | 3,095 | +0.65% | 46,500 | 324億65万 | -0.35% | 13.95 | 0.98 |
| 03/23 | 3,070 | 3,075 | 3,045 | 3,075 | +0.16% | 8,300 | 321億9128万 | -0.9% | 13.86 | 0.98 |
| 03/22 | 3,135 | 3,135 | 3,050 | 3,070 | +0.16% | 21,100 | 321億3893万 | -1.03% | 13.84 | 0.97 |
| 03/20 | 3,055 | 3,085 | 3,055 | 3,065 | -0.65% | 22,000 | 320億8659万 | -1.13% | 13.81 | 0.97 |
| 03/17 | 3,095 | 3,115 | 3,075 | 3,085 | -0.16% | 9,100 | 322億9597万 | -0.48% | 13.9 | 0.98 |
| 03/16 | 3,085 | 3,110 | 3,055 | 3,090 | -0.8% | 10,000 | 323億4831万 | -0.26% | 13.93 | 0.98 |
| 03/15 | 3,090 | 3,130 | 3,090 | 3,115 | +0.81% | 4,800 | 326億1003万 | +0.58% | 14.04 | 0.99 |
| 03/14 | 3,145 | 3,145 | 3,060 | 3,090 | -1.75% | 7,800 | 323億4831万 | -0.26% | 13.93 | 0.98 |
| 03/13 | 3,190 | 3,190 | 3,125 | 3,145 | -1.41% | 8,500 | 329億2409万 | +1.48% | 14.17 | 1 |
| 03/10 | 3,240 | 3,240 | 3,190 | 3,190 | -1.54% | 14,200 | 333億9518万 | +3.04% | 14.38 | 1.01 |
| 03/09 | 3,205 | 3,240 | 3,205 | 3,240 | +1.09% | 11,700 | 339億1862万 | +4.79% | 14.6 | 1.03 |
| 03/08 | 3,175 | 3,215 | 3,175 | 3,205 | +0.31% | 5,700 | 335億5221万 | +3.86% | 14.44 | 1.02 |
| 03/07 | 3,170 | 3,200 | 3,170 | 3,195 | +1.11% | 5,500 | 334億4752万 | +3.7% | 14.4 | 1.01 |
| 03/06 | 3,150 | 3,180 | 3,145 | 3,160 | +0.16% | 8,500 | 330億8112万 | +2.73% | 14.24 | 1 |
| 03/03 | 3,135 | 3,155 | 3,115 | 3,155 | +1.77% | 11,400 | 330億2878万 | +2.67% | 14.22 | 1 |
| 03/02 | 3,135 | 3,140 | 3,100 | 3,100 | -1.12% | 5,200 | 324億5300万 | +1.01% | 13.97 | 0.98 |
| 03/01 | 3,115 | 3,135 | 3,105 | 3,135 | +0.64% | 8,700 | 328億1940万 | +2.15% | 14.13 | 0.99 |
| 02/28 | 3,110 | 3,140 | 3,110 | 3,115 | +0.16% | 4,800 | 326億1003万 | +1.6% | 14.04 | 0.99 |
| 02/27 | 3,070 | 3,110 | 3,070 | 3,110 | +1.97% | 9,000 | 325億5768万 | +1.5% | 14.02 | 0.99 |
| 02/24 | 3,025 | 3,050 | 3,025 | 3,050 | +0.99% | 6,100 | 319億2956万 | -0.33% | 13.75 | 0.97 |
| 02/22 | 3,030 | 3,040 | 3,020 | 3,020 | -0.33% | 3,700 | 316億1550万 | -1.24% | 13.61 | 0.96 |
| 02/21 | 3,040 | 3,050 | 3,030 | 3,030 | -0.33% | 2,100 | 317億2019万 | -0.88% | 13.66 | 0.96 |
| 02/20 | 3,040 | 3,040 | 3,030 | 3,040 | +0.5% | 1,300 | 318億2487万 | -0.56% | 13.7 | 0.96 |
| 02/17 | 3,035 | 3,040 | 3,025 | 3,025 | -0.66% | 6,300 | 316億6784万 | -1.01% | 13.63 | 0.96 |
| 02/16 | 3,035 | 3,055 | 3,035 | 3,045 | +0.33% | 4,400 | 318億7722万 | -0.33% | 13.72 | 0.97 |
| 02/15 | 3,035 | 3,050 | 3,035 | 3,035 | 0% | 2,400 | 317億7253万 | -0.62% | 13.68 | 0.96 |
| 02/14 | 3,035 | 3,055 | 3,030 | 3,035 | 0% | 4,700 | 317億7253万 | -0.59% | 13.68 | 0.96 |
| 02/13 | 3,025 | 3,070 | 3,025 | 3,035 | -0.33% | 4,300 | 317億7253万 | -0.52% | 13.68 | 0.96 |
| 02/10 | 3,040 | 3,060 | 3,030 | 3,045 | -0.33% | 6,400 | 318億7722万 | -0.13% | 13.72 | 0.97 |
| 02/09 | 3,040 | 3,070 | 3,040 | 3,055 | -0.33% | 1,600 | 319億8190万 | +0.26% | 13.77 | 0.97 |
| 02/08 | 3,105 | 3,120 | 3,050 | 3,065 | -2.39% | 4,900 | 320億8659万 | +0.66% | 13.81 | 0.97 |
| 02/07 | 3,120 | 3,150 | 3,105 | 3,140 | +1.13% | 4,900 | 328億7174万 | +3.15% | 14.16 | 1 |
| 02/06 | 3,090 | 3,120 | 3,090 | 3,105 | +1.14% | 2,700 | 325億534万 | +2.07% | 14.01 | 0.99 |
| 02/03 | 3,100 | 3,115 | 3,070 | 3,070 | -0.81% | 2,700 | 321億3893万 | +1.02% | 13.85 | 0.97 |
| 02/02 | 3,120 | 3,120 | 3,095 | 3,095 | +0.32% | 1,600 | 324億65万 | +1.88% | 13.96 | 0.98 |
| 02/01 | 3,120 | 3,120 | 3,080 | 3,085 | -0.16% | 2,500 | 322億9597万 | +1.65% | 13.92 | 0.98 |
| 01/31 | 3,060 | 3,110 | 3,060 | 3,090 | +0.98% | 4,100 | 323億4831万 | +1.85% | 13.94 | 0.98 |
| 01/30 | 3,080 | 3,080 | 3,060 | 3,060 | -0.49% | 4,600 | 320億3425万 | +0.96% | 13.8 | 0.97 |
| 01/27 | 3,070 | 3,105 | 3,070 | 3,075 | 0% | 3,800 | 321億9128万 | +1.55% | 13.87 | 0.98 |
| 01/26 | 3,110 | 3,110 | 3,070 | 3,075 | -0.16% | 5,900 | 321億9128万 | +1.65% | 13.87 | 0.98 |
| 01/25 | 3,055 | 3,090 | 3,055 | 3,080 | +0.16% | 4,600 | 322億4362万 | +1.85% | 13.89 | 0.98 |
| 01/24 | 3,075 | 3,110 | 3,050 | 3,075 | +0.82% | 5,400 | 321億9128万 | +1.79% | 13.87 | 0.98 |
| 01/23 | 3,010 | 3,050 | 3,010 | 3,050 | +1.33% | 5,200 | 319億2956万 | +0.93% | 13.76 | 0.97 |
| 01/20 | 3,000 | 3,020 | 3,000 | 3,010 | +0.33% | 1,500 | 315億1081万 | -0.46% | 13.58 | 0.96 |
| 01/19 | 3,000 | 3,020 | 3,000 | 3,000 | 0% | 2,100 | 314億613万 | -0.92% | 13.53 | 0.95 |
| 01/18 | 3,040 | 3,090 | 3,000 | 3,000 | -1.15% | 3,900 | 314億613万 | -1.06% | 13.53 | 0.95 |
| 01/17 | 3,015 | 3,035 | 3,015 | 3,035 | +1% | 1,800 | 317億7253万 | -0.07% | 13.69 | 0.96 |
| 01/16 | 3,010 | 3,035 | 2,992 | 3,005 | 0% | 2,900 | 314億5847万 | -1.09% | 13.56 | 0.95 |
| 01/13 | 3,025 | 3,030 | 3,005 | 3,005 | -0.5% | 3,200 | 314億5847万 | -1.12% | 13.56 | 0.95 |
| 01/12 | 3,025 | 3,025 | 3,005 | 3,020 | +0.5% | 2,100 | 316億1550万 | -0.69% | 13.62 | 0.96 |
| 01/11 | 3,005 | 3,015 | 2,997 | 3,005 | +0.67% | 3,100 | 314億5847万 | -1.28% | 13.56 | 0.95 |
| 01/10 | 2,999 | 3,030 | 2,985 | 2,985 | -0.47% | 5,000 | 312億4909万 | -2.13% | 13.46 | 0.95 |
| 01/06 | 2,952 | 3,000 | 2,952 | 2,999 | +0.4% | 2,500 | 313億9566万 | -1.87% | 13.53 | 0.95 |
| 01/05 | 3,025 | 3,030 | 2,974 | 2,987 | -1.09% | 8,700 | 312億7003万 | -2.51% | 13.47 | 0.95 |
| 01/04 | 3,050 | 3,050 | 3,005 | 3,020 | -0.17% | 4,600 | 316億1550万 | -1.76% | 13.62 | 0.96 |
| 2022 |
| 12/30 | 3,095 | 3,095 | 3,025 | 3,025 | -2.26% | 4,700 | 316億6784万 | -1.85% | 13.65 | 0.96 |
| 12/29 | 3,045 | 3,095 | 3,015 | 3,095 | +1.81% | 5,900 | 324億65万 | +0.19% | 13.96 | 0.98 |
| 12/28 | 3,030 | 3,050 | 3,025 | 3,040 | +0.16% | 2,800 | 318億2487万 | -1.75% | 13.71 | 0.97 |
| 12/27 | 3,050 | 3,050 | 3,025 | 3,035 | +0.17% | 4,400 | 317億7253万 | -2.1% | 13.69 | 0.96 |
| 12/26 | 3,045 | 3,055 | 3,015 | 3,030 | -0.49% | 3,600 | 317億2019万 | -2.42% | 13.67 | 0.96 |
| 12/23 | 3,015 | 3,050 | 3,015 | 3,045 | +1% | 2,500 | 318億7722万 | -2.06% | 13.74 | 0.97 |
| 12/22 | 2,993 | 3,020 | 2,993 | 3,015 | +0.84% | 2,900 | 315億6316万 | -3.15% | 13.6 | 0.96 |
| 12/21 | 3,005 | 3,020 | 2,983 | 2,990 | -0.5% | 6,300 | 313億144万 | -4.11% | 13.49 | 0.95 |
| 12/20 | 3,025 | 3,030 | 3,000 | 3,005 | -0.99% | 4,700 | 314億5847万 | -3.81% | 13.56 | 0.95 |
| 12/19 | 3,020 | 3,045 | 3,010 | 3,035 | +0.5% | 4,100 | 317億7253万 | -2.97% | 13.69 | 0.96 |
| 12/16 | 3,030 | 3,080 | 3,020 | 3,020 | -2.11% | 10,400 | 316億1550万 | -3.51% | 13.62 | 0.96 |
| 12/15 | 3,050 | 3,105 | 3,025 | 3,085 | -1.12% | 9,000 | 322億9597万 | -1.56% | 13.92 | 0.98 |
| 12/14 | 3,100 | 3,120 | 3,080 | 3,120 | +0.65% | 7,300 | 326億6237万 | -0.51% | 14.07 | 0.99 |
| 12/13 | 3,130 | 3,145 | 3,095 | 3,100 | +0.32% | 8,000 | 324億5300万 | -1.24% | 13.98 | 0.98 |
| 12/12 | 3,145 | 3,150 | 3,080 | 3,090 | -1.59% | 5,800 | 323億4831万 | -1.59% | 13.94 | 0.98 |
| 12/09 | 3,065 | 3,140 | 3,065 | 3,140 | +2.95% | 6,100 | 328億7174万 | -0.06% | 14.16 | 1 |
| 12/08 | 3,050 | 3,050 | 3,020 | 3,050 | +0.49% | 8,400 | 319億2956万 | -2.99% | 13.76 | 0.97 |
| 12/07 | 3,065 | 3,065 | 3,035 | 3,035 | -0.65% | 4,300 | 317億7253万 | -3.68% | 13.69 | 0.96 |
| 12/06 | 3,085 | 3,085 | 3,050 | 3,055 | -1.29% | 3,600 | 319億8190万 | -3.26% | 13.78 | 0.97 |
| 12/05 | 3,145 | 3,160 | 3,095 | 3,095 | -1.59% | 3,700 | 324億65万 | -2.21% | 13.96 | 0.98 |
| 12/02 | 3,170 | 3,170 | 3,110 | 3,145 | -0.32% | 7,400 | 329億2409万 | -0.76% | 14.19 | 1 |
| 12/01 | 3,195 | 3,195 | 3,155 | 3,155 | -1.25% | 3,200 | 330億2878万 | -0.5% | 14.23 | 1 |
| 11/30 | 3,225 | 3,225 | 3,195 | 3,195 | -0.78% | 4,000 | 334億4752万 | +0.73% | 14.41 | 1.01 |
| 11/29 | 3,210 | 3,220 | 3,210 | 3,220 | 0% | 1,900 | 337億924万 | +1.51% | 14.53 | 1.02 |
| 11/28 | 3,205 | 3,220 | 3,205 | 3,220 | +0.47% | 4,000 | 337億924万 | +1.55% | 14.53 | 1.02 |
| 11/25 | 3,205 | 3,215 | 3,200 | 3,205 | -0.47% | 2,100 | 335億5221万 | +1.1% | 14.46 | 1.02 |
| 11/24 | 3,215 | 3,220 | 3,185 | 3,220 | +0.63% | 6,900 | 337億924万 | +1.61% | 14.53 | 1.02 |
| 11/22 | 3,145 | 3,200 | 3,130 | 3,200 | +1.75% | 6,200 | 334億9987万 | +1.07% | 14.43 | 1.02 |
| 11/21 | 3,140 | 3,145 | 3,120 | 3,145 | +0.32% | 3,700 | 329億2409万 | -0.54% | 14.19 | 1 |
| 11/18 | 3,155 | 3,185 | 3,135 | 3,135 | -0.16% | 4,000 | 328億1940万 | -0.76% | 14.14 | 1 |
| 11/17 | 3,145 | 3,170 | 3,130 | 3,140 | 0% | 4,200 | 328億7174万 | -0.51% | 14.16 | 1 |
| 11/16 | 3,140 | 3,155 | 3,115 | 3,140 | 0% | 4,700 | 328億7174万 | -0.41% | 14.16 | 1 |
| 11/15 | 3,110 | 3,140 | 3,105 | 3,140 | +1.13% | 3,200 | 328億7174万 | -0.25% | 14.16 | 1 |
| 11/14 | 3,075 | 3,130 | 3,075 | 3,105 | +0.65% | 5,400 | 325億534万 | -1.24% | 14.01 | 0.99 |
| 11/11 | 3,135 | 3,150 | 3,085 | 3,085 | -1.28% | 3,200 | 322億9597万 | -1.85% | 13.92 | 0.98 |
| 11/10 | 3,160 | 3,160 | 3,125 | 3,125 | -0.79% | 2,800 | 327億1471万 | -0.51% | 14.1 | 0.99 |
| 11/09 | 3,195 | 3,195 | 3,150 | 3,150 | -0.79% | 2,900 | 329億7643万 | +0.38% | 14.21 | 1 |
| 11/08 | 3,190 | 3,225 | 3,110 | 3,175 | +1.44% | 9,700 | 332億3815万 | +1.37% | 14.32 | 1.01 |
| 11/07 | 3,145 | 3,155 | 3,080 | 3,130 | -0.48% | 5,900 | 327億6706万 | +0.13% | 14.12 | 0.99 |
| 11/04 | 3,155 | 3,165 | 3,135 | 3,145 | -1.72% | 5,400 | 329億2409万 | +0.7% | 14.19 | 1 |
