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 | 14 | 14 | 12 | 13 | -7.14% | 1,491,800 | 15億8035万 | -7.14% | - | 2.43 |
| 03/30 | 14 | 15 | 14 | 14 | -6.67% | 169,300 | 17億192万 | 0% | - | 2.62 |
| 03/29 | 14 | 15 | 13 | 15 | +7.14% | 507,300 | 18億2348万 | +7.14% | - | 2.8 |
| 03/28 | 13 | 15 | 13 | 14 | +7.69% | 1,465,700 | 17億192万 | 0% | - | 2.62 |
| 03/27 | 14 | 14 | 13 | 13 | 0% | 55,900 | 15億8035万 | -7.14% | - | 2.43 |
| 03/24 | 14 | 14 | 13 | 13 | 0% | 86,200 | 15億8035万 | -7.14% | - | 2.43 |
| 03/23 | 13 | 14 | 13 | 13 | 0% | 154,200 | 15億8035万 | -7.14% | - | 2.43 |
| 03/22 | 14 | 14 | 13 | 13 | 0% | 80,900 | 15億8035万 | -7.14% | - | 2.43 |
| 03/20 | 13 | 14 | 13 | 13 | 0% | 422,800 | 15億8035万 | -7.14% | - | 2.43 |
| 03/17 | 13 | 14 | 13 | 13 | 0% | 40,100 | 15億8035万 | -7.14% | - | 2.43 |
| 03/16 | 13 | 14 | 13 | 13 | 0% | 212,800 | 15億8035万 | -7.14% | - | 2.43 |
| 03/15 | 14 | 14 | 13 | 13 | -7.14% | 109,600 | 15億8035万 | -7.14% | - | 2.43 |
| 03/14 | 14 | 14 | 13 | 14 | +7.69% | 81,400 | 17億192万 | 0% | - | 2.62 |
| 03/13 | 14 | 14 | 13 | 13 | -7.14% | 638,200 | 15億8035万 | -7.14% | - | 2.43 |
| 03/10 | 14 | 15 | 14 | 14 | 0% | 46,500 | 17億192万 | 0% | - | 2.62 |
| 03/09 | 15 | 15 | 14 | 14 | 0% | 39,100 | 17億192万 | 0% | - | 2.62 |
| 03/08 | 14 | 15 | 14 | 14 | 0% | 83,700 | 17億192万 | 0% | - | 2.62 |
| 03/07 | 15 | 15 | 14 | 14 | -6.67% | 90,000 | 17億192万 | 0% | - | 2.62 |
| 03/06 | 14 | 15 | 13 | 15 | +7.14% | 718,600 | 18億2348万 | +7.14% | - | 2.8 |
| 03/03 | 14 | 14 | 13 | 14 | 0% | 232,000 | 17億192万 | 0% | - | 2.62 |
| 03/02 | 14 | 14 | 13 | 14 | +7.69% | 404,300 | 17億192万 | 0% | - | 2.62 |
| 03/01 | 15 | 15 | 13 | 13 | -7.14% | 1,887,500 | 15億8035万 | -7.14% | - | 2.43 |
| 02/28 | 15 | 15 | 14 | 14 | -6.67% | 125,700 | 17億192万 | 0% | - | 2.62 |
| 02/27 | 15 | 15 | 14 | 15 | 0% | 159,100 | 18億2348万 | +7.14% | - | 2.8 |
| 02/24 | 15 | 15 | 14 | 15 | 0% | 748,500 | 18億2348万 | +7.14% | - | 2.8 |
| 02/22 | 15 | 16 | 15 | 15 | 0% | 566,300 | 18億2348万 | +7.14% | - | 2.8 |
| 02/21 | 13 | 16 | 13 | 15 | +15.38% | 5,060,100 | 18億2348万 | +7.14% | - | 2.8 |
| 02/20 | 13 | 14 | 13 | 13 | 0% | 300,000 | 15億8035万 | -7.14% | - | 2.43 |
| 02/17 | 13 | 14 | 13 | 13 | 0% | 116,800 | 15億8035万 | -7.14% | - | 2.43 |
| 02/16 | 14 | 14 | 13 | 13 | 0% | 178,600 | 15億8035万 | -7.14% | - | 2.43 |
| 02/15 | 14 | 15 | 13 | 13 | -7.14% | 1,203,700 | 15億8035万 | -7.14% | - | 2.43 |
| 02/14 | 14 | 15 | 14 | 14 | 0% | 388,400 | 17億192万 | 0% | - | 2.62 |
| 02/13 | 15 | 15 | 14 | 14 | 0% | 45,300 | 17億192万 | 0% | - | 2.62 |
| 02/10 | 14 | 15 | 14 | 14 | 0% | 115,600 | 17億192万 | 0% | - | 2.62 |
| 02/09 | 14 | 15 | 14 | 14 | 0% | 71,600 | 17億192万 | 0% | - | 2.62 |
| 02/08 | 15 | 15 | 14 | 14 | 0% | 99,600 | 17億192万 | 0% | - | 2.62 |
| 02/07 | 15 | 16 | 14 | 14 | -6.67% | 702,900 | 17億192万 | 0% | - | 2.62 |
| 02/06 | 15 | 16 | 15 | 15 | 0% | 549,300 | 18億2348万 | +7.14% | - | 2.8 |
| 02/03 | 15 | 15 | 14 | 15 | 0% | 236,900 | 18億2348万 | +7.14% | - | 2.8 |
| 02/02 | 16 | 16 | 15 | 15 | 0% | 1,042,100 | 18億2348万 | +7.14% | - | 2.8 |
| 02/01 | 14 | 17 | 14 | 15 | 0% | 3,223,500 | 18億2348万 | +7.14% | - | 2.8 |
| 01/31 | 14 | 15 | 14 | 15 | +7.14% | 71,100 | 18億2348万 | +7.14% | - | 2.8 |
| 01/30 | 14 | 15 | 14 | 14 | 0% | 101,800 | 17億192万 | 0% | - | 2.62 |
| 01/27 | 14 | 15 | 14 | 14 | 0% | 59,100 | 17億192万 | 0% | - | 2.62 |
| 01/26 | 14 | 15 | 14 | 14 | 0% | 82,700 | 17億192万 | 0% | - | 2.62 |
| 01/25 | 15 | 15 | 14 | 14 | 0% | 24,000 | 17億192万 | 0% | - | 2.62 |
| 01/24 | 14 | 15 | 14 | 14 | 0% | 136,700 | 17億192万 | -6.67% | - | 2.62 |
| 01/23 | 14 | 15 | 14 | 14 | 0% | 142,200 | 17億192万 | -6.67% | - | 2.62 |
| 01/20 | 14 | 15 | 14 | 14 | 0% | 84,600 | 17億192万 | -6.67% | - | 2.62 |
| 01/19 | 14 | 15 | 14 | 14 | 0% | 324,400 | 17億192万 | -6.67% | - | 2.62 |
| 01/18 | 15 | 15 | 14 | 14 | 0% | 67,200 | 17億192万 | -6.67% | - | 2.62 |
| 01/17 | 14 | 15 | 14 | 14 | 0% | 162,600 | 17億192万 | -6.67% | - | 2.62 |
| 01/16 | 15 | 15 | 14 | 14 | -6.67% | 172,800 | 17億192万 | -6.67% | - | 2.62 |
| 01/13 | 15 | 15 | 14 | 15 | 0% | 54,100 | 18億2348万 | 0% | - | 2.8 |
| 01/12 | 14 | 15 | 14 | 15 | 0% | 61,000 | 18億2348万 | 0% | - | 2.8 |
| 01/11 | 15 | 15 | 14 | 15 | 0% | 28,700 | 18億2348万 | 0% | - | 2.8 |
| 01/10 | 15 | 15 | 14 | 15 | +7.14% | 159,300 | 18億2348万 | 0% | - | 2.8 |
| 01/06 | 14 | 15 | 14 | 14 | 0% | 298,700 | 17億192万 | -6.67% | - | 2.62 |
| 01/05 | 14 | 15 | 14 | 14 | 0% | 41,400 | 17億192万 | -6.67% | - | 2.62 |
| 01/04 | 14 | 15 | 14 | 14 | -6.67% | 153,100 | 17億192万 | -12.5% | - | 2.62 |
| 2022 |
| 12/30 | 14 | 15 | 13 | 15 | +7.14% | 553,700 | 18億2348万 | -6.25% | - | 2.8 |
| 12/29 | 14 | 15 | 13 | 14 | 0% | 1,229,900 | 17億192万 | -12.5% | - | 2.62 |
| 12/28 | 14 | 15 | 14 | 14 | 0% | 558,600 | 17億192万 | -12.5% | - | 2.62 |
| 12/27 | 15 | 15 | 14 | 14 | -6.67% | 1,476,900 | 17億192万 | -12.5% | - | 2.62 |
| 12/26 | 15 | 16 | 14 | 15 | 0% | 3,372,900 | 18億2348万 | -6.25% | - | 2.8 |
| 12/23 | 15 | 16 | 15 | 15 | 0% | 473,800 | 18億2348万 | -6.25% | - | 2.8 |
| 12/22 | 15 | 16 | 15 | 15 | 0% | 236,400 | 18億2348万 | -6.25% | - | 2.8 |
| 12/21 | 15 | 16 | 15 | 15 | 0% | 502,700 | 18億2348万 | -6.25% | - | 2.8 |
| 12/20 | 16 | 16 | 15 | 15 | -6.25% | 307,500 | 18億2348万 | -6.25% | - | 2.8 |
| 12/19 | 16 | 17 | 15 | 16 | 0% | 836,400 | 19億4505万 | 0% | - | 2.99 |
| 12/16 | 16 | 17 | 16 | 16 | 0% | 186,200 | 19億4505万 | 0% | - | 2.99 |
| 12/15 | 17 | 17 | 16 | 16 | 0% | 194,500 | 19億4505万 | 0% | - | 2.99 |
| 12/14 | 17 | 17 | 16 | 16 | 0% | 206,400 | 19億4505万 | 0% | - | 2.99 |
| 12/13 | 16 | 17 | 16 | 16 | -5.88% | 260,900 | 19億4505万 | 0% | - | 2.99 |
| 12/12 | 16 | 17 | 16 | 17 | +6.25% | 379,800 | 20億6661万 | +6.25% | - | 3.18 |
| 12/09 | 16 | 17 | 16 | 16 | 0% | 205,300 | 19億4505万 | 0% | - | 2.99 |
| 12/08 | 16 | 17 | 16 | 16 | 0% | 248,600 | 19億4505万 | 0% | - | 2.99 |
| 12/07 | 16 | 17 | 15 | 16 | 0% | 1,720,900 | 19億4505万 | -5.88% | - | 2.99 |
| 12/06 | 16 | 17 | 16 | 16 | 0% | 202,800 | 19億4505万 | -5.88% | - | 2.99 |
| 12/05 | 16 | 17 | 16 | 16 | 0% | 702,300 | 19億4505万 | -5.88% | - | 2.99 |
| 12/02 | 17 | 17 | 16 | 16 | 0% | 226,300 | 19億4505万 | -5.88% | - | 2.99 |
| 12/01 | 16 | 17 | 16 | 16 | -5.88% | 276,400 | 19億4505万 | -5.88% | - | 2.99 |
| 11/30 | 17 | 17 | 16 | 17 | 0% | 505,900 | 20億6661万 | 0% | - | 3.18 |
| 11/29 | 18 | 18 | 16 | 17 | -5.56% | 1,710,600 | 20億6661万 | -5.56% | - | 3.18 |
| 11/28 | 17 | 18 | 17 | 18 | +5.88% | 1,638,600 | 21億8818万 | 0% | - | 3.36 |
| 11/25 | 17 | 17 | 15 | 17 | 0% | 1,308,100 | 20億6661万 | -5.56% | - | 3.18 |
| 11/24 | 16 | 17 | 15 | 17 | +6.25% | 3,483,800 | 20億6661万 | -5.56% | - | 3.18 |
| 11/22 | 15 | 16 | 14 | 16 | +6.67% | 2,703,000 | 19億4505万 | -11.11% | - | 2.99 |
| 11/21 | 16 | 16 | 15 | 15 | -6.25% | 640,900 | 17億6515万 | -16.67% | - | 2.71 |
| 11/18 | 16 | 16 | 15 | 16 | 0% | 119,600 | 18億8283万 | -11.11% | - | 2.9 |
| 11/17 | 16 | 16 | 15 | 16 | 0% | 262,800 | 18億8283万 | -15.79% | - | 2.9 |
| 11/16 | 16 | 16 | 15 | 16 | +6.67% | 351,500 | 18億8283万 | -15.79% | - | 2.9 |
| 11/15 | 16 | 16 | 15 | 15 | -6.25% | 515,700 | 17億6515万 | -21.05% | - | 2.71 |
| 11/14 | 16 | 16 | 15 | 16 | 0% | 1,147,900 | 18億8283万 | -15.79% | - | 2.9 |
| 11/11 | 16 | 17 | 15 | 16 | -5.88% | 2,299,900 | 18億8283万 | -20% | - | 2.9 |
| 11/10 | 15 | 17 | 14 | 17 | +13.33% | 3,886,900 | 20億50万 | -15% | - | 3.08 |
| 11/09 | 16 | 16 | 15 | 15 | -11.76% | 4,154,600 | 17億6515万 | -25% | - | 2.71 |
| 11/08 | 17 | 17 | 16 | 17 | 0% | 925,700 | 20億50万 | -15% | - | 3.08 |
| 11/07 | 17 | 18 | 16 | 17 | -5.56% | 1,507,600 | 20億50万 | -15% | - | 3.08 |
| 11/04 | 19 | 19 | 17 | 18 | -5.26% | 2,619,900 | 21億1818万 | -14.29% | - | 3.26 |
