株価チャート
2022/09/12～2023/02/08
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 |
| 02/08 | 3,565 | 3,565 | 3,525 | 3,545 | 0% | 7,900 | 534億1942万 | +3.44% | 17.27 | 0.67 |
| 02/07 | 3,525 | 3,560 | 3,525 | 3,545 | +0.57% | 11,000 | 534億1942万 | +3.78% | 17.27 | 0.67 |
| 02/06 | 3,505 | 3,530 | 3,500 | 3,525 | +0.71% | 17,300 | 531億1804万 | +3.43% | 17.17 | 0.66 |
| 02/03 | 3,505 | 3,540 | 3,495 | 3,500 | -0.85% | 27,100 | 527億4131万 | +2.97% | 17.05 | 0.66 |
| 02/02 | 3,545 | 3,545 | 3,500 | 3,530 | +0.14% | 30,800 | 531億9338万 | +4.1% | 17.19 | 0.66 |
| 02/01 | 3,580 | 3,580 | 3,520 | 3,525 | -0.84% | 28,500 | 531億1804万 | +4.23% | 17.17 | 0.66 |
| 01/31 | 3,555 | 3,600 | 3,545 | 3,555 | +0.42% | 39,800 | 535億7011万 | +5.43% | 17.32 | 0.67 |
| 01/30 | 3,515 | 3,560 | 3,495 | 3,540 | +1.29% | 193,000 | 533億4407万 | +5.33% | 17.24 | 0.66 |
| 01/27 | 3,480 | 3,505 | 3,480 | 3,495 | +0.29% | 25,400 | 526億6597万 | +4.36% | 17.02 | 0.66 |
| 01/26 | 3,480 | 3,495 | 3,480 | 3,485 | -0.29% | 31,000 | 525億1528万 | +4.37% | 16.98 | 0.65 |
| 01/25 | 3,470 | 3,505 | 3,465 | 3,495 | +0.58% | 40,100 | 526億6597万 | +4.89% | 17.02 | 0.66 |
| 01/24 | 3,425 | 3,480 | 3,425 | 3,475 | +1.02% | 53,600 | 523億6459万 | +4.48% | 16.93 | 0.65 |
| 01/23 | 3,415 | 3,440 | 3,400 | 3,440 | +1.18% | 34,100 | 518億3718万 | +3.43% | 16.76 | 0.65 |
| 01/20 | 3,385 | 3,425 | 3,375 | 3,400 | +0.59% | 31,800 | 512億3442万 | +2.22% | 16.56 | 0.64 |
| 01/19 | 3,405 | 3,425 | 3,370 | 3,380 | -1.46% | 29,100 | 509億3304万 | +1.62% | 16.46 | 0.63 |
| 01/18 | 3,370 | 3,435 | 3,360 | 3,430 | +1.78% | 53,100 | 516億8649万 | +3.06% | 16.71 | 0.64 |
| 01/17 | 3,330 | 3,380 | 3,330 | 3,370 | +1.2% | 39,100 | 507億8235万 | +1.23% | 16.42 | 0.63 |
| 01/16 | 3,320 | 3,345 | 3,305 | 3,330 | -0.45% | 31,000 | 501億7959万 | -0.09% | 16.22 | 0.63 |
| 01/13 | 3,335 | 3,365 | 3,325 | 3,345 | +0.3% | 32,700 | 504億563万 | +0.18% | 16.29 | 0.63 |
| 01/12 | 3,300 | 3,350 | 3,300 | 3,335 | +1.06% | 49,100 | 502億5494万 | -0.27% | 16.25 | 0.63 |
| 01/11 | 3,290 | 3,330 | 3,270 | 3,300 | +0.3% | 22,400 | 497億2752万 | -1.49% | 16.07 | 0.62 |
| 01/10 | 3,270 | 3,310 | 3,270 | 3,290 | +0.61% | 22,600 | 495億7683万 | -1.97% | 16.03 | 0.62 |
| 01/06 | 3,250 | 3,290 | 3,240 | 3,270 | 0% | 27,700 | 492億7545万 | -2.79% | 15.93 | 0.61 |
| 01/05 | 3,270 | 3,295 | 3,265 | 3,270 | -0.61% | 25,800 | 492億7545万 | -3.08% | 15.93 | 0.61 |
| 01/04 | 3,290 | 3,310 | 3,250 | 3,290 | 0% | 37,500 | 495億7683万 | -2.78% | 16.03 | 0.62 |
| 2022 |
| 12/30 | 3,330 | 3,335 | 3,290 | 3,290 | -1.35% | 19,500 | 495億7683万 | -2.95% | 16.03 | 0.67 |
| 12/29 | 3,305 | 3,335 | 3,280 | 3,335 | +0.91% | 21,400 | 502億5494万 | -1.77% | 16.25 | 0.68 |
| 12/28 | 3,270 | 3,305 | 3,270 | 3,305 | 0% | 21,900 | 498億287万 | -2.74% | 16.1 | 0.67 |
| 12/27 | 3,290 | 3,315 | 3,275 | 3,305 | +0.46% | 24,900 | 498億287万 | -2.82% | 16.1 | 0.67 |
| 12/26 | 3,250 | 3,295 | 3,250 | 3,290 | +0.46% | 10,600 | 495億7683万 | -3.32% | 16.03 | 0.67 |
| 12/23 | 3,295 | 3,300 | 3,250 | 3,275 | -0.46% | 41,300 | 493億5080万 | -3.82% | 15.95 | 0.67 |
| 12/22 | 3,240 | 3,290 | 3,225 | 3,290 | +1.7% | 28,800 | 495億7683万 | -3.46% | 16.03 | 0.67 |
| 12/21 | 3,250 | 3,270 | 3,220 | 3,235 | -0.46% | 38,800 | 487億4804万 | -5.1% | 15.76 | 0.66 |
| 12/20 | 3,310 | 3,335 | 3,220 | 3,250 | -1.96% | 37,600 | 489億7408万 | -4.78% | 15.83 | 0.66 |
| 12/19 | 3,330 | 3,365 | 3,310 | 3,315 | -0.9% | 19,700 | 499億5356万 | -3.01% | 16.15 | 0.68 |
| 12/16 | 3,445 | 3,445 | 3,335 | 3,345 | -3.18% | 36,200 | 504億563万 | -2.28% | 16.29 | 0.68 |
| 12/15 | 3,445 | 3,490 | 3,435 | 3,455 | +0.44% | 50,900 | 520億6321万 | +0.88% | 16.83 | 0.71 |
| 12/14 | 3,420 | 3,440 | 3,400 | 3,440 | +0.88% | 27,800 | 518億3718万 | +0.53% | 16.76 | 0.7 |
| 12/13 | 3,455 | 3,455 | 3,400 | 3,410 | -0.58% | 31,600 | 513億8511万 | -0.29% | 16.61 | 0.7 |
| 12/12 | 3,455 | 3,475 | 3,430 | 3,430 | -1.01% | 22,100 | 516億8649万 | +0.41% | 16.71 | 0.7 |
| 12/09 | 3,460 | 3,470 | 3,450 | 3,465 | -0.14% | 26,800 | 522億1390万 | +1.61% | 16.88 | 0.71 |
| 12/08 | 3,470 | 3,490 | 3,450 | 3,470 | 0% | 20,800 | 522億8924万 | +1.94% | 16.9 | 0.71 |
| 12/07 | 3,465 | 3,480 | 3,450 | 3,470 | +0.14% | 23,000 | 522億8924万 | +2.12% | 16.9 | 0.71 |
| 12/06 | 3,460 | 3,485 | 3,450 | 3,465 | -0.57% | 24,000 | 522億1390万 | +2.12% | 16.88 | 0.71 |
| 12/05 | 3,470 | 3,500 | 3,445 | 3,485 | +0.72% | 29,500 | 525億1528万 | +2.89% | 16.98 | 0.71 |
| 12/02 | 3,465 | 3,505 | 3,445 | 3,460 | -0.86% | 54,100 | 521億3856万 | +2.37% | 16.85 | 0.71 |
| 12/01 | 3,570 | 3,570 | 3,485 | 3,490 | -0.99% | 31,700 | 525億9062万 | +3.35% | 17 | 0.71 |
| 11/30 | 3,495 | 3,560 | 3,490 | 3,525 | +0.43% | 45,200 | 531億1804万 | +4.48% | 17.17 | 0.72 |
| 11/29 | 3,430 | 3,515 | 3,430 | 3,510 | +2.33% | 50,400 | 528億9200万 | +4.19% | 17.1 | 0.72 |
| 11/28 | 3,430 | 3,435 | 3,390 | 3,430 | +0.29% | 40,200 | 516億8649万 | +1.96% | 16.71 | 0.7 |
| 11/25 | 3,430 | 3,430 | 3,390 | 3,420 | -0.15% | 41,600 | 515億3580万 | +1.66% | 16.66 | 0.7 |
| 11/24 | 3,415 | 3,425 | 3,395 | 3,425 | +1.63% | 31,400 | 516億1114万 | +1.81% | 16.68 | 0.7 |
| 11/22 | 3,345 | 3,385 | 3,345 | 3,370 | +0.75% | 30,200 | 507億8235万 | +0.15% | 16.42 | 0.69 |
| 11/21 | 3,355 | 3,355 | 3,325 | 3,345 | -0.15% | 20,300 | 504億563万 | -0.56% | 16.29 | 0.68 |
| 11/18 | 3,370 | 3,385 | 3,330 | 3,350 | +0.15% | 21,200 | 504億8097万 | -0.5% | 16.32 | 0.68 |
| 11/17 | 3,330 | 3,360 | 3,320 | 3,345 | +0.45% | 16,000 | 504億563万 | -0.59% | 16.29 | 0.68 |
| 11/16 | 3,325 | 3,350 | 3,305 | 3,330 | +0.15% | 13,300 | 501億7959万 | -1.07% | 16.22 | 0.68 |
| 11/15 | 3,375 | 3,375 | 3,260 | 3,325 | -1.77% | 63,700 | 501億425万 | -1.28% | 16.2 | 0.68 |
| 11/14 | 3,410 | 3,410 | 3,370 | 3,385 | -1.02% | 46,600 | 510億838万 | +0.27% | 16.49 | 0.69 |
| 11/11 | 3,420 | 3,450 | 3,390 | 3,420 | +0.74% | 40,200 | 515億3580万 | +1.12% | 16.66 | 0.7 |
| 11/10 | 3,345 | 3,400 | 3,330 | 3,395 | +0.44% | 19,100 | 511億5907万 | +0.21% | 16.54 | 0.69 |
| 11/09 | 3,395 | 3,415 | 3,370 | 3,380 | -0.59% | 15,400 | 509億3304万 | -0.47% | 16.46 | 0.69 |
| 11/08 | 3,355 | 3,405 | 3,345 | 3,400 | +2.87% | 40,100 | 512億3442万 | -0.09% | 16.56 | 0.69 |
| 11/07 | 3,290 | 3,325 | 3,285 | 3,305 | +0.46% | 18,000 | 498億287万 | -3.08% | 16.1 | 0.67 |
| 11/04 | 3,280 | 3,325 | 3,280 | 3,290 | -0.9% | 31,500 | 495億7683万 | -3.94% | 16.03 | 0.67 |
| 11/02 | 3,320 | 3,355 | 3,290 | 3,320 | 0% | 44,200 | 500億2890万 | -3.4% | 16.17 | 0.68 |
| 11/01 | 3,330 | 3,350 | 3,310 | 3,320 | -0.3% | 24,500 | 500億24万 | -3.71% | 16.16 | 0.68 |
| 10/31 | 3,370 | 3,380 | 3,315 | 3,330 | +0.3% | 29,700 | 501億5084万 | -3.73% | 16.21 | 0.68 |
| 10/28 | 3,280 | 3,365 | 3,270 | 3,320 | +0.15% | 105,000 | 500億24万 | -4.46% | 16.16 | 0.68 |
| 10/27 | 3,380 | 3,380 | 3,305 | 3,315 | -1.92% | 26,600 | 499億2494万 | -4.99% | 16.14 | 0.68 |
| 10/26 | 3,415 | 3,430 | 3,370 | 3,380 | -1.31% | 18,300 | 509億386万 | -3.51% | 16.46 | 0.69 |
| 10/25 | 3,430 | 3,470 | 3,420 | 3,425 | +0.74% | 38,000 | 515億8157万 | -2.53% | 16.67 | 0.7 |
| 10/24 | 3,405 | 3,440 | 3,385 | 3,400 | +0.74% | 27,100 | 512億506万 | -3.57% | 16.55 | 0.69 |
| 10/21 | 3,430 | 3,445 | 3,375 | 3,375 | -1.89% | 14,300 | 508億2855万 | -4.61% | 16.43 | 0.69 |
| 10/20 | 3,385 | 3,470 | 3,385 | 3,440 | +0.88% | 22,000 | 518億748万 | -3.23% | 16.75 | 0.7 |
| 10/19 | 3,440 | 3,455 | 3,390 | 3,410 | -0.87% | 26,900 | 513億5567万 | -4.54% | 16.6 | 0.7 |
| 10/18 | 3,400 | 3,465 | 3,395 | 3,440 | +2.38% | 36,500 | 518億748万 | -4.18% | 16.75 | 0.7 |
| 10/17 | 3,360 | 3,390 | 3,350 | 3,360 | -1.47% | 22,200 | 506億265万 | -6.8% | 16.36 | 0.69 |
| 10/14 | 3,370 | 3,440 | 3,335 | 3,410 | +3.33% | 36,700 | 513億5567万 | -5.75% | 16.6 | 0.7 |
| 10/13 | 3,345 | 3,350 | 3,300 | 3,300 | -1.93% | 34,700 | 496億9903万 | -9.04% | 16.07 | 0.67 |
| 10/12 | 3,395 | 3,395 | 3,350 | 3,365 | -0.88% | 33,400 | 506億7795万 | -7.5% | 16.38 | 0.69 |
| 10/11 | 3,460 | 3,480 | 3,395 | 3,395 | -3.41% | 48,400 | 511億2976万 | -6.91% | 16.53 | 0.69 |
| 10/07 | 3,490 | 3,550 | 3,490 | 3,515 | -0.57% | 39,900 | 529億3700万 | -3.8% | 17.11 | 0.72 |
| 10/06 | 3,555 | 3,590 | 3,535 | 3,535 | -1.39% | 47,400 | 532億3820万 | -3.31% | 17.21 | 0.72 |
| 10/05 | 3,625 | 3,625 | 3,570 | 3,585 | -0.28% | 39,300 | 539億9122万 | -2.02% | 17.45 | 0.73 |
| 10/04 | 3,650 | 3,650 | 3,560 | 3,595 | +1.13% | 33,400 | 541億4182万 | -1.75% | 17.5 | 0.73 |
| 10/03 | 3,550 | 3,555 | 3,475 | 3,555 | -0.42% | 30,000 | 535億3941万 | -2.87% | 17.31 | 0.73 |
| 09/30 | 3,625 | 3,640 | 3,550 | 3,570 | -2.72% | 60,700 | 537億6532万 | -2.59% | 17.38 | 0.7 |
| 09/29 | 3,675 | 3,685 | 3,615 | 3,670 | +1.8% | 41,800 | 552億7135万 | +0.08% | 17.87 | 0.72 |
| 09/28 | 3,585 | 3,610 | 3,555 | 3,605 | +0.28% | 37,600 | 542億9243万 | -1.61% | 17.55 | 0.71 |
| 09/27 | 3,590 | 3,640 | 3,590 | 3,595 | +0.28% | 24,800 | 541億4182万 | -1.94% | 17.5 | 0.71 |
| 09/26 | 3,650 | 3,650 | 3,560 | 3,585 | -3.89% | 35,800 | 539億9122万 | -2.26% | 17.45 | 0.71 |
| 09/22 | 3,810 | 3,815 | 3,705 | 3,730 | +1.63% | 86,000 | 561億7497万 | +1.63% | 18.16 | 0.73 |
| 09/21 | 3,675 | 3,685 | 3,630 | 3,670 | -0.14% | 26,000 | 552億7135万 | +0.08% | 17.87 | 0.72 |
| 09/20 | 3,700 | 3,705 | 3,660 | 3,675 | +0.82% | 18,600 | 553億4665万 | +0.27% | 17.89 | 0.72 |
| 09/16 | 3,725 | 3,740 | 3,640 | 3,645 | -2.28% | 26,300 | 548億9484万 | -0.55% | 17.75 | 0.72 |
| 09/15 | 3,715 | 3,730 | 3,690 | 3,730 | +0.81% | 13,500 | 561億7497万 | +1.83% | 18.16 | 0.73 |
| 09/14 | 3,720 | 3,740 | 3,700 | 3,700 | -2.76% | 22,800 | 557億2316万 | +1.23% | 18.01 | 0.73 |
| 09/13 | 3,860 | 3,860 | 3,800 | 3,805 | -1.55% | 18,500 | 573億449万 | +4.3% | 18.52 | 0.75 |
| 09/12 | 3,860 | 3,875 | 3,820 | 3,865 | +0.65% | 27,800 | 582億811万 | +6.27% | 18.82 | 0.76 |
