株価チャート
2022/09/30～2023/02/28
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 | 3/1, 株式分割 1→2 |
| 2023 |
| 02/28 | 868 | 869 | 836 | 867 | -6.32% | 81,200 | 31億4079万 | +2.85% | 11.45 | 1.31 |
| 02/24 | 926 | 940 | 907 | 926 | +0.16% | 82,600 | 33億5271万 | +9.66% | 12.23 | 1.4 |
| 02/22 | 992 | 998 | 911 | 924 | -4% | 283,600 | 33億4728万 | +9.61% | 12.21 | 1.39 |
| 02/21 | 923 | 1,038 | 905 | 963 | +2.12% | 442,600 | 34億8675万 | +14.04% | 12.71 | 1.45 |
| 02/20 | 937 | 1,078 | 935 | 943 | +0.8% | 844,200 | 34億1430万 | +11.67% | 12.45 | 1.42 |
| 02/17 | 998 | 998 | 926 | 935 | +17.24% | 922,600 | 33億8713万 | +10.91% | 12.35 | 1.41 |
| 02/16 | 765 | 803 | 752 | 798 | +4.73% | 79,400 | 28億8902万 | -4.72% | 10.53 | 1.2 |
| 02/15 | 777 | 777 | 762 | 762 | -0.26% | 40,200 | 27億5860万 | -8.8% | 10.06 | 1.15 |
| 02/14 | 780 | 782 | 755 | 764 | -2.49% | 61,000 | 27億6585万 | -8.56% | 10.09 | 1.15 |
| 02/13 | 818 | 818 | 759 | 783 | -2.73% | 53,200 | 28億3649万 | -6.34% | 10.34 | 1.18 |
| 02/10 | 819 | 819 | 791 | 805 | -1.65% | 50,000 | 29億1619万 | -3.82% | 10.63 | 1.21 |
| 02/09 | 799 | 829 | 794 | 819 | +4.6% | 145,600 | 29億6509万 | -1.86% | 10.81 | 1.24 |
| 02/08 | 755 | 788 | 752 | 783 | +3.57% | 65,200 | 28億3468万 | -6.18% | 10.34 | 1.18 |
| 02/07 | 756 | 774 | 752 | 756 | -1.88% | 75,400 | 27億3687万 | -9.41% | 9.98 | 1.14 |
| 02/06 | 805 | 815 | 766 | 770 | -3.75% | 163,800 | 27億8940万 | -7.89% | 10.17 | 1.16 |
| 02/03 | 817 | 818 | 760 | 800 | -2.85% | 222,000 | 28億9808万 | -4.53% | 10.57 | 1.21 |
| 02/02 | 855 | 855 | 824 | 824 | -2.31% | 106,800 | 29億8321万 | -1.85% | 10.88 | 1.24 |
| 02/01 | 857 | 866 | 841 | 843 | -0.06% | 111,400 | 30億5385万 | +0.96% | 11.14 | 1.27 |
| 01/31 | 869 | 875 | 835 | 844 | -2.93% | 107,200 | 30億5566万 | +1.63% | 11.14 | 1.27 |
| 01/30 | 897 | 909 | 868 | 869 | -2.91% | 144,600 | 31億4803万 | +5.46% | 11.48 | 1.31 |
| 01/27 | 888 | 913 | 866 | 895 | +3.17% | 205,400 | 32億4222万 | +9.41% | 11.82 | 1.35 |
| 01/26 | 835 | 879 | 805 | 868 | +3.95% | 287,800 | 31億4260万 | +7.36% | 11.46 | 1.31 |
| 01/25 | 838 | 855 | 826 | 835 | -1.48% | 130,600 | 30億2305万 | +4.05% | 11.02 | 1.26 |
| 01/24 | 866 | 875 | 836 | 847 | -2.53% | 132,000 | 30億6834万 | +6.01% | 11.19 | 1.28 |
| 01/23 | 900 | 909 | 856 | 869 | -1.25% | 108,400 | 31億4803万 | +9.58% | 11.48 | 1.31 |
| 01/20 | 900 | 900 | 850 | 880 | -3.35% | 188,000 | 31億8788万 | +12.1% | 11.62 | 1.33 |
| 01/19 | 947 | 960 | 901 | 911 | -3.8% | 161,400 | 32億9837万 | +17.33% | 12.03 | 1.37 |
| 01/18 | 969 | 985 | 925 | 947 | -0.99% | 313,400 | 34億2879万 | +23.56% | 12.5 | 1.43 |
| 01/17 | 925 | 970 | 883 | 956 | +5.34% | 570,600 | 34億6320万 | +26.62% | 12.63 | 1.44 |
| 01/16 | 976 | 983 | 870 | 908 | +14.08% | 1,154,600 | 32億8750万 | +22.3% | 11.99 | 1.37 |
| 01/13 | 760 | 802 | 747 | 796 | +7.5% | 286,000 | 28億8177万 | +8.97% | 10.51 | 1.2 |
| 01/12 | 766 | 768 | 735 | 740 | -5.07% | 115,200 | 26億8072万 | +2.49% | 9.78 | 1.12 |
| 01/11 | 799 | 805 | 738 | 780 | +0.13% | 173,600 | 28億2381万 | +8.72% | 10.3 | 1.18 |
| 01/10 | 819 | 819 | 766 | 779 | -2.5% | 98,000 | 28億2019万 | +9.49% | 10.28 | 1.17 |
| 01/06 | 750 | 810 | 745 | 799 | +6.97% | 176,200 | 28億9264万 | +13.42% | 10.55 | 1.21 |
| 01/05 | 824 | 827 | 713 | 747 | -8.12% | 282,400 | 27億427万 | +7.1% | 9.86 | 1.13 |
| 01/04 | 780 | 827 | 780 | 813 | +3.31% | 139,600 | 29億4336万 | +17.41% | 10.73 | 1.23 |
| 2022 |
| 12/30 | 799 | 819 | 770 | 787 | -0.44% | 97,800 | 28億4917万 | +14.99% | 10.39 | 1.19 |
| 12/29 | 812 | 836 | 764 | 790 | -4.24% | 158,600 | 28億6185万 | +16.69% | 10.44 | 1.19 |
| 12/28 | 826 | 865 | 801 | 825 | +0.18% | 280,000 | 29億8864万 | +23.32% | 10.9 | 1.25 |
| 12/27 | 730 | 825 | 730 | 824 | +13.12% | 202,600 | 29億8321万 | +24.77% | 10.88 | 1.24 |
| 12/26 | 755 | 765 | 727 | 728 | +0.48% | 77,800 | 26億3725万 | +11.83% | 9.62 | 1.1 |
| 12/23 | 694 | 739 | 694 | 725 | +4.17% | 95,200 | 26億2457万 | +12.15% | 9.57 | 1.09 |
| 12/22 | 722 | 723 | 690 | 696 | -1.83% | 44,600 | 25億1951万 | +8.33% | 9.19 | 1.05 |
| 12/21 | 661 | 720 | 661 | 709 | +7.19% | 111,600 | 25億6661万 | +11.05% | 9.36 | 1.07 |
| 12/20 | 714 | 714 | 645 | 661 | -7.36% | 78,600 | 23億9453万 | +4.59% | 8.73 | 1 |
| 12/19 | 735 | 743 | 680 | 714 | -3.58% | 96,800 | 25億8472万 | +13.43% | 9.43 | 1.08 |
| 12/16 | 730 | 772 | 720 | 740 | +3.06% | 142,200 | 26億8072万 | +18.78% | 9.78 | 1.12 |
| 12/15 | 666 | 757 | 666 | 718 | +8.21% | 129,000 | 26億102万 | +15.99% | 9.48 | 1.08 |
| 12/14 | 668 | 684 | 661 | 664 | +1.61% | 47,600 | 24億359万 | +7.71% | 8.76 | 1 |
| 12/13 | 653 | 668 | 642 | 653 | +0.08% | 23,200 | 23億6555万 | +6.18% | 8.63 | 0.99 |
| 12/12 | 676 | 681 | 648 | 653 | -2.97% | 40,200 | 23億6374万 | +6.44% | 8.62 | 0.98 |
| 12/09 | 639 | 690 | 633 | 673 | +6.66% | 87,200 | 24億3619万 | +10.61% | 8.88 | 1.01 |
| 12/08 | 623 | 635 | 610 | 631 | +3.62% | 47,600 | 22億8404万 | +4.56% | 8.33 | 0.95 |
| 12/07 | 616 | 616 | 606 | 609 | +0.58% | 4,400 | 22億435万 | +1.59% | 8.04 | 0.92 |
| 12/06 | 623 | 623 | 595 | 605 | -1.31% | 28,400 | 21億9167万 | +1.51% | 7.99 | 0.91 |
| 12/05 | 623 | 623 | 608 | 613 | -1.37% | 12,400 | 22億2065万 | +3.37% | 8.1 | 0.93 |
| 12/02 | 611 | 625 | 604 | 622 | +0.89% | 7,800 | 22億5144万 | +5.34% | 8.21 | 0.94 |
| 12/01 | 632 | 632 | 610 | 616 | -0.08% | 21,200 | 22億3152万 | +4.94% | 8.14 | 0.93 |
| 11/30 | 640 | 640 | 617 | 617 | -1.36% | 21,000 | 22億3333万 | +5.57% | 8.14 | 0.93 |
| 11/29 | 603 | 637 | 603 | 625 | +3.05% | 33,200 | 22億6412万 | +7.57% | 8.26 | 0.94 |
| 11/28 | 603 | 625 | 589 | 607 | +0.58% | 31,400 | 21億9710万 | +4.93% | 8.01 | 0.92 |
| 11/25 | 591 | 603 | 578 | 603 | +1.77% | 34,600 | 21億8442万 | +5.05% | 7.97 | 0.91 |
| 11/24 | 597 | 608 | 593 | 593 | -1.82% | 12,200 | 21億4639万 | +3.77% | 7.83 | 0.89 |
| 11/22 | 608 | 619 | 595 | 604 | -1.07% | 13,400 | 21億8623万 | +5.88% | 7.97 | 0.91 |
| 11/21 | 608 | 621 | 596 | 610 | +0.41% | 38,800 | 22億978万 | +7.21% | 8.06 | 0.92 |
| 11/18 | 610 | 610 | 572 | 608 | -0.33% | 18,600 | 22億72万 | +7.14% | 8.02 | 0.92 |
| 11/17 | 602 | 613 | 598 | 610 | +1.16% | 26,800 | 22億797万 | +8.07% | 8.05 | 0.92 |
| 11/16 | 556 | 605 | 556 | 603 | +7.88% | 40,400 | 21億8261万 | +7.78% | 7.96 | 0.91 |
| 11/15 | 571 | 577 | 553 | 559 | -2.19% | 41,800 | 20億2322万 | +0.63% | 7.38 | 0.84 |
| 11/14 | 588 | 600 | 567 | 571 | -2.39% | 52,600 | 20億6850万 | +3.25% | 7.54 | 0.86 |
| 11/11 | 606 | 622 | 571 | 585 | -6.17% | 113,000 | 21億1922万 | +6.36% | 7.73 | 0.88 |
| 11/10 | 640 | 641 | 603 | 624 | -2.88% | 61,600 | 22億5869万 | +13.99% | 8.24 | 0.94 |
| 11/09 | 659 | 669 | 618 | 642 | -1.15% | 85,200 | 23億2570万 | +18.45% | 8.48 | 0.97 |
| 11/08 | 615 | 691 | 601 | 650 | +10.55% | 295,800 | 23億5287万 | +21.18% | 8.58 | 0.98 |
| 11/07 | 552 | 631 | 552 | 588 | +9% | 235,400 | 21億2827万 | +11.06% | 7.76 | 0.89 |
| 11/04 | 532 | 544 | 532 | 539 | -1.1% | 6,000 | 19億5258万 | +2.86% | 7.12 | 0.81 |
| 11/02 | 533 | 546 | 533 | 545 | +2.73% | 8,600 | 19億7431万 | +4.81% | 7.2 | 0.82 |
| 11/01 | 528 | 542 | 528 | 531 | -0.56% | 14,200 | 19億2178万 | +2.41% | 7.01 | 0.8 |
| 10/31 | 545 | 545 | 534 | 534 | -1.11% | 13,200 | 19億3265万 | +3.59% | 7.05 | 0.81 |
| 10/28 | 540 | 546 | 523 | 540 | +0.28% | 22,400 | 19億5439万 | +5.17% | 7.13 | 0.81 |
| 10/27 | 546 | 550 | 538 | 538 | -1.37% | 8,600 | 19億4895万 | +5.49% | 7.11 | 0.81 |
| 10/26 | 549 | 558 | 542 | 546 | -0.09% | 19,800 | 19億7612万 | +7.38% | 7.21 | 0.82 |
| 10/25 | 541 | 557 | 529 | 546 | +1.11% | 36,400 | 19億7793万 | +7.91% | 7.21 | 0.82 |
| 10/24 | 538 | 548 | 535 | 540 | +1.89% | 20,800 | 19億5620万 | +6.93% | 7.13 | 0.81 |
| 10/21 | 518 | 530 | 514 | 530 | +3.11% | 19,800 | 19億1997万 | +5.16% | 7 | 0.8 |
| 10/20 | 532 | 535 | 511 | 514 | -4.46% | 46,800 | 18億6201万 | +2.39% | 6.79 | 0.78 |
| 10/19 | 567 | 567 | 529 | 538 | -4.01% | 56,000 | 19億4895万 | +7.17% | 7.11 | 0.81 |
| 10/18 | 576 | 576 | 542 | 561 | -2.35% | 63,400 | 20億3046万 | +12.32% | 7.4 | 0.85 |
| 10/17 | 541 | 582 | 536 | 574 | +0.53% | 134,400 | 20億7937万 | +15.73% | 7.58 | 0.87 |
| 10/14 | 528 | 590 | 519 | 571 | +8.45% | 258,600 | 20億6850万 | +16.29% | 7.54 | 0.86 |
| 10/13 | 505 | 528 | 494 | 527 | +6.47% | 80,400 | 19億729万 | +8.11% | 6.95 | 0.79 |
| 10/12 | 499 | 499 | 491 | 495 | -0.5% | 14,600 | 17億9137万 | +2.17% | 6.53 | 0.75 |
| 10/11 | 497 | 507 | 487 | 497 | +0.81% | 28,800 | 18億43万 | +3.11% | 6.57 | 0.75 |
| 10/07 | 481 | 497 | 477 | 493 | -3.14% | 132,200 | 17億8594万 | +2.92% | 6.51 | 0.74 |
| 10/06 | 508 | 527 | 498 | 509 | -0.2% | 27,600 | 18億4390万 | +6.49% | 6.72 | 0.77 |
| 10/05 | 502 | 510 | 498 | 510 | +2.51% | 13,600 | 18億4752万 | +7.14% | 6.74 | 0.77 |
| 10/04 | 492 | 501 | 490 | 498 | +1.12% | 33,400 | 18億224万 | +5.18% | 6.57 | 0.75 |
| 10/03 | 494 | 497 | 480 | 492 | +2.71% | 32,600 | 17億8231万 | +4.46% | 6.5 | 0.74 |
| 09/30 | 473 | 495 | 462 | 479 | +4.7% | 35,400 | 17億3522万 | +2.13% | 6.33 | 0.72 |
