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 | 3,070 | 3,105 | 3,010 | 3,015 | -1.79% | 35,200 | 192億9600万 | -12.33% | 5.69 | 0.65 |
| 03/30 | 3,015 | 3,105 | 3,010 | 3,070 | -5.1% | 67,500 | 196億4800万 | -11.17% | 5.8 | 0.67 |
| 03/29 | 3,260 | 3,300 | 3,230 | 3,235 | -1.22% | 39,000 | 207億400万 | -6.85% | 6.11 | 0.7 |
| 03/28 | 3,300 | 3,325 | 3,255 | 3,275 | -0.76% | 27,200 | 209億6000万 | -6% | 6.18 | 0.71 |
| 03/27 | 3,325 | 3,345 | 3,280 | 3,300 | +0.76% | 22,900 | 211億2000万 | -5.34% | 6.23 | 0.72 |
| 03/24 | 3,330 | 3,330 | 3,260 | 3,275 | -1.36% | 19,800 | 209億6000万 | -5.97% | 6.18 | 0.71 |
| 03/23 | 3,250 | 3,320 | 3,240 | 3,320 | +2.15% | 18,900 | 212億4800万 | -4.65% | 6.27 | 0.72 |
| 03/22 | 3,320 | 3,335 | 3,250 | 3,250 | 0% | 23,700 | 208億 | -6.61% | 6.14 | 0.7 |
| 03/20 | 3,385 | 3,440 | 3,245 | 3,250 | -5.52% | 74,600 | 208億 | -6.58% | 6.14 | 0.7 |
| 03/17 | 3,485 | 3,485 | 3,420 | 3,440 | -0.29% | 13,800 | 220億1600万 | -1.09% | 6.5 | 0.75 |
| 03/16 | 3,410 | 3,460 | 3,385 | 3,450 | -1.71% | 30,100 | 220億8000万 | -0.63% | 6.51 | 0.75 |
| 03/15 | 3,530 | 3,580 | 3,505 | 3,510 | +3.24% | 28,500 | 224億6400万 | +1.36% | 6.63 | 0.76 |
| 03/14 | 3,480 | 3,620 | 3,400 | 3,400 | -3.82% | 62,800 | 217億6000万 | -1.42% | 6.42 | 0.74 |
| 03/13 | 3,545 | 3,555 | 3,490 | 3,535 | -1.67% | 39,100 | 226億2400万 | +2.82% | 6.67 | 0.77 |
| 03/10 | 3,570 | 3,640 | 3,555 | 3,595 | -0.14% | 37,400 | 230億800万 | +5.02% | 6.79 | 0.78 |
| 03/09 | 3,565 | 3,620 | 3,565 | 3,600 | +0.7% | 29,800 | 230億4000万 | +5.76% | 6.8 | 0.78 |
| 03/08 | 3,560 | 3,595 | 3,560 | 3,575 | -0.42% | 27,000 | 228億8000万 | +5.55% | 6.75 | 0.77 |
| 03/07 | 3,625 | 3,630 | 3,550 | 3,590 | -0.97% | 40,800 | 229億7600万 | +6.4% | 6.78 | 0.78 |
| 03/06 | 3,635 | 3,680 | 3,625 | 3,625 | +0.14% | 38,000 | 232億 | +7.95% | 6.84 | 0.79 |
| 03/03 | 3,635 | 3,685 | 3,585 | 3,620 | -0.41% | 45,300 | 231億6800万 | +8.38% | 6.83 | 0.78 |
| 03/02 | 3,725 | 3,780 | 3,630 | 3,635 | -1.62% | 79,000 | 232億6400万 | +9.36% | 6.86 | 0.79 |
| 03/01 | 3,685 | 3,745 | 3,565 | 3,695 | +1.37% | 70,000 | 236億4800万 | +11.77% | 6.98 | 0.8 |
| 02/28 | 3,620 | 3,680 | 3,610 | 3,645 | +1.82% | 62,000 | 233億2800万 | +10.79% | 6.88 | 0.79 |
| 02/27 | 3,530 | 3,660 | 3,515 | 3,580 | +2.73% | 107,000 | 229億1200万 | +9.18% | 6.76 | 0.78 |
| 02/24 | 3,515 | 3,515 | 3,415 | 3,485 | +1.16% | 31,800 | 223億400万 | +6.67% | 6.58 | 0.76 |
| 02/22 | 3,475 | 3,550 | 3,430 | 3,445 | -1.71% | 43,400 | 220億4800万 | +5.74% | 6.5 | 0.75 |
| 02/21 | 3,490 | 3,515 | 3,440 | 3,505 | +0.43% | 51,200 | 224億3200万 | +7.98% | 6.62 | 0.76 |
| 02/20 | 3,360 | 3,490 | 3,350 | 3,490 | +4.8% | 85,300 | 223億3600万 | +8.08% | 6.59 | 0.76 |
| 02/17 | 3,260 | 3,335 | 3,240 | 3,330 | +2.78% | 64,000 | 213億1200万 | +3.74% | 6.29 | 0.72 |
| 02/16 | 3,235 | 3,265 | 3,230 | 3,240 | +0.15% | 17,300 | 207億3600万 | +1.44% | 6.12 | 0.7 |
| 02/15 | 3,295 | 3,295 | 3,235 | 3,235 | -1.07% | 22,800 | 207億400万 | +1.7% | 6.11 | 0.7 |
| 02/14 | 3,240 | 3,285 | 3,225 | 3,270 | +1.55% | 29,000 | 209億2800万 | +3.32% | 6.17 | 0.71 |
| 02/13 | 3,225 | 3,245 | 3,185 | 3,220 | -0.46% | 23,400 | 206億800万 | +2.22% | 6.08 | 0.7 |
| 02/10 | 3,270 | 3,290 | 3,235 | 3,235 | -1.37% | 27,100 | 207億400万 | +3.19% | 6.11 | 0.7 |
| 02/09 | 3,265 | 3,295 | 3,220 | 3,280 | +1.23% | 40,600 | 209億9200万 | +5.23% | 6.19 | 0.71 |
| 02/08 | 3,155 | 3,250 | 3,155 | 3,240 | +2.69% | 56,300 | 207億3600万 | +4.68% | 6.12 | 0.7 |
| 02/07 | 3,115 | 3,190 | 3,115 | 3,155 | +1.28% | 45,600 | 201億9200万 | +2.74% | 5.96 | 0.68 |
| 02/06 | 3,160 | 3,160 | 3,105 | 3,115 | -1.42% | 32,500 | 199億3600万 | +2.06% | 5.88 | 0.67 |
| 02/03 | 3,130 | 3,160 | 3,100 | 3,160 | +0.8% | 34,000 | 202億2400万 | +4.19% | 5.97 | 0.68 |
| 02/02 | 3,180 | 3,225 | 3,130 | 3,135 | -0.79% | 71,100 | 200億6400万 | +4.08% | 5.92 | 0.68 |
| 02/01 | 3,130 | 3,185 | 3,030 | 3,160 | -2.92% | 152,200 | 202億2400万 | +5.58% | 5.97 | 0.68 |
| 01/31 | 3,200 | 3,260 | 3,145 | 3,255 | +1.72% | 83,300 | 208億3200万 | +9.52% | 6.15 | 0.71 |
| 01/30 | 3,155 | 3,210 | 3,145 | 3,200 | +0.79% | 34,700 | 204億8000万 | +8.62% | 6.04 | 0.69 |
| 01/27 | 3,240 | 3,265 | 3,135 | 3,175 | -1.55% | 80,500 | 203億2000万 | +8.66% | 5.99 | 0.69 |
| 01/26 | 3,180 | 3,265 | 3,140 | 3,225 | +1.42% | 68,300 | 206億4000万 | +11.25% | 6.09 | 0.7 |
| 01/25 | 3,305 | 3,310 | 3,155 | 3,180 | -3.64% | 155,300 | 203億5200万 | +10.61% | 6 | 0.69 |
| 01/24 | 3,395 | 3,410 | 3,275 | 3,300 | -1.79% | 139,500 | 211億2000万 | +15.67% | 6.23 | 0.72 |
| 01/23 | 3,290 | 3,370 | 3,240 | 3,360 | +2.6% | 110,900 | 215億400万 | +18.9% | 6.34 | 0.73 |
| 01/20 | 3,300 | 3,315 | 3,220 | 3,275 | +0.31% | 99,200 | 209億6000万 | +17.09% | 6.18 | 0.71 |
| 01/19 | 3,155 | 3,265 | 3,135 | 3,265 | +3.82% | 113,400 | 208億9600万 | +17.87% | 6.16 | 0.71 |
| 01/18 | 3,090 | 3,145 | 3,025 | 3,145 | +2.28% | 68,900 | 201億2800万 | +14.61% | 5.94 | 0.68 |
| 01/17 | 3,010 | 3,075 | 2,975 | 3,075 | +1.65% | 69,300 | 196億8000万 | +12.93% | 5.81 | 0.67 |
| 01/16 | 2,934 | 3,030 | 2,934 | 3,025 | +3.52% | 79,400 | 193億6000万 | +11.83% | 5.71 | 0.66 |
| 01/13 | 2,924 | 2,928 | 2,848 | 2,922 | +0.52% | 127,900 | 187億80万 | +8.66% | 5.52 | 0.63 |
| 01/12 | 2,905 | 2,954 | 2,890 | 2,907 | +1.75% | 116,500 | 186億480万 | +8.67% | 5.49 | 0.63 |
| 01/11 | 2,880 | 2,910 | 2,844 | 2,857 | -0.56% | 116,800 | 182億8480万 | +7.37% | 5.39 | 0.62 |
| 01/10 | 2,960 | 3,050 | 2,870 | 2,873 | +0.95% | 183,800 | 183億8720万 | +8.46% | 5.42 | 0.62 |
| 01/06 | 2,827 | 2,880 | 2,805 | 2,846 | +1.86% | 87,900 | 182億1440万 | +7.97% | 5.37 | 0.62 |
| 01/05 | 2,737 | 2,840 | 2,737 | 2,794 | +2.72% | 83,100 | 178億8160万 | +6.44% | 5.28 | 0.61 |
| 01/04 | 2,695 | 2,735 | 2,673 | 2,720 | +2.14% | 48,900 | 174億800万 | +4.02% | 5.14 | 0.59 |
| 2022 |
| 12/30 | 2,660 | 2,684 | 2,648 | 2,663 | +0.11% | 33,600 | 170億4320万 | +2.11% | 5.03 | 0.58 |
| 12/29 | 2,650 | 2,665 | 2,631 | 2,660 | +0.38% | 25,400 | 170億2400万 | +2.11% | 5.02 | 0.58 |
| 12/28 | 2,635 | 2,650 | 2,630 | 2,650 | +0.57% | 16,900 | 169億6000万 | +1.88% | 5 | 0.57 |
| 12/27 | 2,640 | 2,650 | 2,626 | 2,635 | -0.57% | 33,400 | 168億6400万 | +1.54% | 4.98 | 0.57 |
| 12/26 | 2,660 | 2,668 | 2,645 | 2,650 | +0.57% | 22,100 | 169億6000万 | +2.4% | 5 | 0.57 |
| 12/23 | 2,603 | 2,640 | 2,603 | 2,635 | +0.57% | 25,200 | 168億6400万 | +2.21% | 4.98 | 0.57 |
| 12/22 | 2,597 | 2,638 | 2,595 | 2,620 | +0.58% | 22,200 | 167億6800万 | +2.02% | 4.95 | 0.57 |
| 12/21 | 2,583 | 2,620 | 2,583 | 2,605 | +0.85% | 22,800 | 166億7200万 | +1.8% | 4.92 | 0.56 |
| 12/20 | 2,622 | 2,635 | 2,526 | 2,583 | -1.49% | 49,100 | 165億3120万 | +1.29% | 4.88 | 0.56 |
| 12/19 | 2,620 | 2,628 | 2,615 | 2,622 | -0.27% | 14,800 | 167億8080万 | +3.11% | 4.95 | 0.57 |
| 12/16 | 2,646 | 2,646 | 2,621 | 2,629 | -0.49% | 23,500 | 168億2560万 | +3.79% | 4.96 | 0.57 |
| 12/15 | 2,620 | 2,653 | 2,619 | 2,642 | +0.84% | 22,000 | 169億880万 | +4.76% | 4.99 | 0.57 |
| 12/14 | 2,626 | 2,639 | 2,614 | 2,620 | +0.19% | 15,900 | 167億6800万 | +4.38% | 4.95 | 0.57 |
| 12/13 | 2,618 | 2,655 | 2,615 | 2,615 | -0.08% | 26,100 | 167億3600万 | +4.68% | 4.94 | 0.57 |
| 12/12 | 2,625 | 2,658 | 2,611 | 2,617 | -0.08% | 27,400 | 167億4880万 | +5.18% | 4.94 | 0.57 |
| 12/09 | 2,626 | 2,648 | 2,615 | 2,619 | -0.15% | 21,600 | 167億6160万 | +5.65% | 4.94 | 0.57 |
| 12/08 | 2,630 | 2,650 | 2,623 | 2,623 | +0.11% | 20,800 | 167億8720万 | +5.81% | 4.95 | 0.57 |
| 12/07 | 2,591 | 2,623 | 2,591 | 2,620 | +1.55% | 24,700 | 167億6800万 | +6.33% | 4.95 | 0.57 |
| 12/06 | 2,551 | 2,615 | 2,551 | 2,580 | +0.98% | 24,100 | 165億1200万 | +6.04% | 4.87 | 0.56 |
| 12/05 | 2,545 | 2,566 | 2,545 | 2,555 | +0.39% | 8,300 | 163億5200万 | +6.37% | 4.82 | 0.55 |
| 12/02 | 2,560 | 2,560 | 2,530 | 2,545 | -0.74% | 21,600 | 162億8800万 | +7.29% | 4.81 | 0.55 |
| 12/01 | 2,578 | 2,578 | 2,556 | 2,564 | +0.27% | 11,500 | 164億960万 | +9.48% | 4.84 | 0.56 |
| 11/30 | 2,550 | 2,568 | 2,543 | 2,557 | +0.31% | 13,600 | 163億6480万 | +10.64% | 4.83 | 0.55 |
| 11/29 | 2,548 | 2,568 | 2,522 | 2,549 | +0.04% | 15,200 | 163億1360万 | +11.8% | 4.81 | 0.55 |
| 11/28 | 2,583 | 2,583 | 2,505 | 2,548 | -0.93% | 32,500 | 163億720万 | +13.29% | 4.81 | 0.55 |
| 11/25 | 2,579 | 2,592 | 2,561 | 2,572 | +0.08% | 42,300 | 164億6080万 | +16.01% | 4.86 | 0.56 |
| 11/24 | 2,550 | 2,586 | 2,536 | 2,570 | +2.59% | 40,000 | 164億4800万 | +17.67% | 4.85 | 0.56 |
| 11/22 | 2,467 | 2,527 | 2,467 | 2,505 | +2% | 29,500 | 160億3200万 | +16.4% | 4.73 | 0.54 |
| 11/21 | 2,441 | 2,474 | 2,420 | 2,456 | +2.25% | 36,200 | 157億1840万 | +15.74% | 4.64 | 0.53 |
| 11/18 | 2,387 | 2,426 | 2,387 | 2,402 | +0.71% | 33,300 | 153億7280万 | +14.71% | 4.54 | 0.52 |
| 11/17 | 2,390 | 2,419 | 2,384 | 2,385 | -0.17% | 25,800 | 152億6400万 | +15.33% | 4.5 | 0.52 |
| 11/16 | 2,394 | 2,394 | 2,368 | 2,389 | -0.21% | 15,700 | 152億8960万 | +16.99% | 4.51 | 0.52 |
| 11/15 | 2,390 | 2,409 | 2,387 | 2,394 | +0.17% | 10,200 | 153億2160万 | +18.75% | 4.52 | 0.52 |
| 11/14 | 2,435 | 2,435 | 2,384 | 2,390 | +0.21% | 21,000 | 152億9600万 | +20.04% | 4.51 | 0.52 |
| 11/11 | 2,404 | 2,431 | 2,380 | 2,385 | +1.32% | 35,600 | 152億6400万 | +21.37% | 4.5 | 0.52 |
| 11/10 | 2,336 | 2,367 | 2,334 | 2,354 | +0.9% | 17,000 | 150億6560万 | +21.34% | 4.44 | 0.51 |
| 11/09 | 2,360 | 2,387 | 2,333 | 2,333 | +0.04% | 23,100 | 149億3120万 | +21.76% | 4.4 | 0.51 |
| 11/08 | 2,340 | 2,345 | 2,315 | 2,332 | -0.77% | 23,000 | 149億2480万 | +23.32% | 4.4 | 0.51 |
| 11/07 | 2,401 | 2,418 | 2,310 | 2,350 | -1.59% | 57,600 | 150億4000万 | +25.87% | 4.44 | 0.51 |
| 11/04 | 2,435 | 2,460 | 2,371 | 2,388 | -9.44% | 128,700 | 152億8320万 | +29.64% | 4.51 | 0.52 |
