株価チャート
2022/10/04~2023/03/01
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 |
03/01 | 4,710 | 4,875 | 4,700 | 4,830 | +3.32% | 1,436,400 | 6803億5649万 | -0.19% | 12.92 | 1.61 |
02/28 | 4,630 | 4,690 | 4,615 | 4,675 | +1.74% | 1,300,900 | 6585億2310万 | -3.73% | 12.51 | 1.56 |
02/27 | 4,560 | 4,630 | 4,535 | 4,595 | -0.76% | 921,800 | 6472億5425万 | -5.69% | 12.3 | 1.53 |
02/24 | 4,555 | 4,645 | 4,515 | 4,630 | +5.59% | 2,016,700 | 6521億8437万 | -5.22% | 12.39 | 1.54 |
02/22 | 4,425 | 4,435 | 4,350 | 4,385 | -2.45% | 1,120,800 | 6176億7354万 | -10.42% | 11.73 | 1.46 |
02/21 | 4,530 | 4,535 | 4,485 | 4,495 | +0.11% | 523,900 | 6331億6820万 | -8.62% | 12.03 | 1.5 |
02/20 | 4,510 | 4,525 | 4,460 | 4,490 | -1.64% | 867,900 | 6324億6390万 | -9.07% | 12.01 | 1.5 |
02/17 | 4,615 | 4,620 | 4,520 | 4,565 | -2.56% | 1,086,500 | 6430億2844万 | -7.87% | 12.22 | 1.52 |
02/16 | 4,685 | 4,695 | 4,640 | 4,685 | +1.52% | 737,300 | 6599億3170万 | -5.83% | 12.54 | 1.56 |
02/15 | 4,735 | 4,735 | 4,610 | 4,615 | -1.81% | 887,400 | 6500億7147万 | -7.59% | 12.35 | 1.54 |
02/14 | 4,700 | 4,735 | 4,670 | 4,700 | +0.53% | 757,400 | 6620億4461万 | -6.3% | 12.58 | 1.57 |
02/13 | 4,700 | 4,780 | 4,675 | 4,675 | -1.68% | 1,281,700 | 6585億2310万 | -7.04% | 12.51 | 1.56 |
02/10 | 4,780 | 4,815 | 4,740 | 4,755 | -1.25% | 1,256,900 | 6697億9194万 | -5.62% | 12.72 | 1.58 |
02/09 | 4,895 | 4,900 | 4,760 | 4,815 | -3.02% | 1,614,300 | 6782億4358万 | -4.45% | 12.88 | 1.6 |
02/08 | 5,050 | 5,120 | 4,950 | 4,965 | -0.6% | 1,414,800 | 6993億7266万 | -1.33% | 13.29 | 1.65 |
02/07 | 5,020 | 5,080 | 4,985 | 4,995 | +0.3% | 1,326,900 | 7035億9848万 | -0.6% | 13.37 | 1.66 |
02/06 | 5,060 | 5,090 | 4,925 | 4,980 | -3.49% | 2,638,100 | 7014億8557万 | -0.66% | 13.33 | 1.66 |
02/03 | 5,080 | 5,240 | 4,990 | 5,160 | -1.71% | 3,341,600 | 7268億4047万 | +3.2% | 13.81 | 1.72 |
02/02 | 5,290 | 5,320 | 5,180 | 5,250 | +2.54% | 1,828,600 | 7395億1792万 | +5.46% | 14.05 | 1.75 |
02/01 | 5,200 | 5,280 | 5,100 | 5,120 | +2.2% | 1,845,200 | 7212億605万 | +3.31% | 13.7 | 1.71 |
01/31 | 5,150 | 5,150 | 5,010 | 5,010 | -2.91% | 966,200 | 7057億1139万 | +1.46% | 13.41 | 1.67 |
01/30 | 5,100 | 5,220 | 5,090 | 5,160 | +2.18% | 1,089,600 | 7268億4047万 | +4.64% | 13.81 | 1.72 |
01/27 | 4,960 | 5,150 | 4,940 | 5,050 | -0.79% | 1,771,600 | 7113億4581万 | +2.77% | 13.51 | 1.68 |
01/26 | 5,280 | 5,310 | 5,080 | 5,090 | -3.6% | 1,155,800 | 7169億8023万 | +3.77% | 13.62 | 1.7 |
01/25 | 5,230 | 5,310 | 5,200 | 5,280 | +0.38% | 1,173,300 | 7437億4374万 | +7.58% | 14.13 | 1.76 |
01/24 | 5,240 | 5,310 | 5,220 | 5,260 | +3.75% | 1,422,600 | 7409億2652万 | +7.22% | 14.08 | 1.75 |
01/23 | 5,010 | 5,080 | 4,965 | 5,070 | +3.15% | 984,800 | 7141億6302万 | +3.17% | 13.57 | 1.69 |
01/20 | 4,850 | 4,960 | 4,830 | 4,915 | +0.72% | 907,900 | 6923億2963万 | -0.28% | 13.15 | 1.64 |
01/19 | 4,905 | 4,985 | 4,880 | 4,880 | -2.4% | 1,082,400 | 6873億9951万 | -1.45% | 13.06 | 1.63 |
01/18 | 4,980 | 5,110 | 4,870 | 5,000 | +0.7% | 1,818,600 | 7043億278万 | +0.44% | 13.38 | 1.67 |
01/17 | 4,960 | 4,990 | 4,935 | 4,965 | +0.91% | 1,697,000 | 6993億7266万 | -0.72% | 13.29 | 1.65 |
01/16 | 5,030 | 5,100 | 4,895 | 4,920 | -2.96% | 1,464,500 | 6930億3394万 | -2.01% | 13.17 | 1.64 |
01/13 | 5,150 | 5,240 | 5,040 | 5,070 | -1.55% | 1,287,100 | 7141億6302万 | +0.56% | 13.57 | 1.69 |
01/12 | 5,200 | 5,260 | 5,150 | 5,150 | -0.39% | 1,250,500 | 7254億3186万 | +1.7% | 13.78 | 1.72 |
01/11 | 5,110 | 5,280 | 5,100 | 5,170 | +2.78% | 1,697,500 | 7282億4907万 | +1.67% | 13.83 | 1.72 |
01/10 | 5,100 | 5,120 | 4,990 | 5,030 | +2.65% | 1,336,400 | 7085億2860万 | -1.49% | 13.46 | 1.68 |
01/06 | 4,745 | 4,925 | 4,715 | 4,900 | +2.51% | 1,125,300 | 6902億1672万 | -4.56% | 13.11 | 1.63 |
01/05 | 4,710 | 4,815 | 4,710 | 4,780 | +3.02% | 970,500 | 6733億1346万 | -7.33% | 12.79 | 1.59 |
01/04 | 4,645 | 4,740 | 4,630 | 4,640 | -3.03% | 878,000 | 6535億9298万 | -10.55% | 12.42 | 1.55 |
2022 |
12/30 | 4,780 | 4,830 | 4,725 | 4,785 | +1.92% | 1,226,200 | 6740億1776万 | -8.42% | 12.8 | 1.59 |
12/29 | 4,595 | 4,695 | 4,590 | 4,695 | +1.08% | 870,100 | 6613億4031万 | -10.74% | 12.56 | 1.56 |
12/28 | 4,575 | 4,670 | 4,545 | 4,645 | +0.76% | 1,004,500 | 6542億9728万 | -12.33% | 12.43 | 1.55 |
12/27 | 4,735 | 4,740 | 4,565 | 4,610 | -1.81% | 863,600 | 6493億6716万 | -13.49% | 12.34 | 1.54 |
12/26 | 4,655 | 4,750 | 4,630 | 4,695 | +0.32% | 617,300 | 6613億4031万 | -12.54% | 12.56 | 1.56 |
12/23 | 4,730 | 4,745 | 4,645 | 4,680 | -3.11% | 979,800 | 6592億2740万 | -13.33% | 12.52 | 1.56 |
12/22 | 4,850 | 4,875 | 4,770 | 4,830 | +2.01% | 909,500 | 6803億5649万 | -11.18% | 12.92 | 1.61 |
12/21 | 4,810 | 4,910 | 4,675 | 4,735 | -2.07% | 1,514,400 | 6669億7473万 | -13.53% | 12.67 | 1.58 |
12/20 | 5,090 | 5,110 | 4,760 | 4,835 | -6.3% | 1,885,100 | 6810億6079万 | -12.36% | 12.94 | 1.61 |
12/19 | 5,170 | 5,210 | 5,080 | 5,160 | -1.53% | 1,097,500 | 7268億4047万 | -7.03% | 13.81 | 1.72 |
12/16 | 5,290 | 5,320 | 5,220 | 5,240 | -3.68% | 1,267,300 | 7381億931万 | -5.96% | 14.02 | 1.75 |
12/15 | 5,410 | 5,500 | 5,390 | 5,440 | -0.37% | 489,400 | 7662億8143万 | -2.4% | 14.56 | 1.81 |
12/14 | 5,530 | 5,540 | 5,430 | 5,460 | -0.55% | 630,200 | 7690億9864万 | -2.01% | 14.61 | 1.82 |
12/13 | 5,560 | 5,580 | 5,480 | 5,490 | -0.72% | 617,800 | 7733億2445万 | -1.24% | 14.69 | 1.83 |
12/12 | 5,480 | 5,580 | 5,480 | 5,530 | -0.9% | 327,300 | 7789億5888万 | -0.11% | 14.8 | 1.84 |
12/09 | 5,430 | 5,590 | 5,430 | 5,580 | +2.2% | 565,300 | 7860億190万 | +1.33% | 14.93 | 1.86 |
12/08 | 5,430 | 5,490 | 5,380 | 5,460 | +0.55% | 796,800 | 7690億9864万 | -0.38% | 14.61 | 1.82 |
12/07 | 5,580 | 5,620 | 5,430 | 5,430 | -3.72% | 938,000 | 7648億7282万 | -0.64% | 14.53 | 1.81 |
12/06 | 5,650 | 5,680 | 5,610 | 5,640 | -0.53% | 493,900 | 7944億5354万 | +3.51% | 15.09 | 1.88 |
12/05 | 5,680 | 5,750 | 5,660 | 5,670 | -0.35% | 684,100 | 7986億7935万 | +4.48% | 15.17 | 1.89 |
12/02 | 5,720 | 5,730 | 5,620 | 5,690 | -0.7% | 855,100 | 8014億9656万 | +5.74% | 15.23 | 1.9 |
12/01 | 5,760 | 5,770 | 5,650 | 5,730 | +3.99% | 1,082,100 | 8071億3099万 | +7.55% | 15.33 | 1.91 |
11/30 | 5,470 | 5,530 | 5,410 | 5,510 | +0.36% | 1,094,100 | 7761億4166万 | +4.45% | 14.74 | 1.84 |
11/29 | 5,500 | 5,510 | 5,440 | 5,490 | -1.79% | 578,200 | 7733億2445万 | +4.99% | 14.69 | 1.83 |
11/28 | 5,630 | 5,630 | 5,540 | 5,590 | -1.24% | 716,200 | 7874億1051万 | +7.98% | 14.96 | 1.86 |
11/25 | 5,680 | 5,780 | 5,630 | 5,660 | +0.18% | 741,500 | 7972億7075万 | +10.63% | 15.15 | 1.89 |
11/24 | 5,670 | 5,700 | 5,610 | 5,650 | +4.05% | 940,800 | 7958億6214万 | +11.75% | 15.12 | 1.88 |
11/22 | 5,540 | 5,540 | 5,400 | 5,430 | -2.51% | 1,015,700 | 7648億7282万 | +8.58% | 14.53 | 1.81 |
11/21 | 5,560 | 5,590 | 5,490 | 5,570 | +1.46% | 696,100 | 7845億9330万 | +12.55% | 14.91 | 1.86 |
11/18 | 5,610 | 5,630 | 5,440 | 5,490 | -2.66% | 1,147,600 | 7733億2445万 | +12.2% | 14.69 | 1.83 |
11/17 | 5,670 | 5,710 | 5,600 | 5,640 | -2.25% | 939,600 | 7944億5354万 | +16.65% | 15.09 | 1.88 |
11/16 | 5,780 | 5,830 | 5,640 | 5,770 | 0% | 1,139,600 | 8127億6541万 | +20.99% | 15.44 | 1.92 |
11/15 | 5,660 | 5,770 | 5,570 | 5,770 | +1.76% | 1,344,800 | 8127億6541万 | +22.64% | 15.44 | 1.92 |
11/14 | 5,810 | 5,870 | 5,670 | 5,670 | -0.7% | 1,619,200 | 7986億7935万 | +21.88% | 15.17 | 1.89 |
11/11 | 5,790 | 5,850 | 5,550 | 5,710 | +7.94% | 3,058,600 | 8043億1378万 | +23.91% | 15.28 | 1.9 |
11/10 | 5,300 | 5,360 | 5,250 | 5,290 | -1.86% | 1,285,900 | 7451億5234万 | +16.11% | 14.16 | 1.76 |
11/09 | 5,220 | 5,500 | 5,210 | 5,390 | +5.27% | 3,117,000 | 7592億3840万 | +19.25% | 14.42 | 1.8 |
11/08 | 4,900 | 5,130 | 4,900 | 5,120 | +4.07% | 1,379,300 | 7212億605万 | +14.52% | 13.7 | 1.71 |
11/07 | 4,875 | 4,945 | 4,840 | 4,920 | +2.39% | 1,137,800 | 6930億3394万 | +11.19% | 13.17 | 1.64 |
11/04 | 4,785 | 4,825 | 4,750 | 4,805 | -2.73% | 1,697,700 | 6768億3497万 | +9.3% | 12.86 | 1.6 |
11/02 | 4,940 | 5,030 | 4,880 | 4,940 | -1.98% | 1,618,000 | 6958億5115万 | +12.99% | 13.22 | 1.65 |
11/01 | 4,910 | 5,050 | 4,855 | 5,040 | +0.2% | 2,100,200 | 7099億3720万 | +15.89% | 13.49 | 1.68 |
10/31 | 5,090 | 5,190 | 4,935 | 5,030 | -1.18% | 2,550,000 | 7085億2860万 | +16.49% | 13.46 | 1.68 |
10/28 | 4,810 | 5,150 | 4,770 | 5,090 | +12.36% | 6,708,500 | 7169億8023万 | +18.57% | 13.62 | 1.7 |
10/27 | 4,420 | 4,570 | 4,395 | 4,530 | +3.66% | 2,467,800 | 6380億9832万 | +6.16% | 12.12 | 1.51 |
10/26 | 4,475 | 4,475 | 4,350 | 4,370 | -0.91% | 1,075,800 | 6155億6063万 | +2.44% | 11.69 | 1.46 |
10/25 | 4,470 | 4,480 | 4,375 | 4,410 | +1.61% | 1,156,600 | 6211億9505万 | +3.33% | 11.8 | 1.47 |
10/24 | 4,290 | 4,435 | 4,275 | 4,340 | +3.58% | 1,945,600 | 6113億3481万 | +1.57% | 11.61 | 1.45 |
10/21 | 4,115 | 4,240 | 4,095 | 4,190 | +2.95% | 1,131,300 | 5902億573万 | -2.06% | 11.21 | 1.4 |
10/20 | 4,105 | 4,165 | 4,050 | 4,070 | -2.05% | 1,479,200 | 5733億246万 | -5.24% | 10.89 | 1.36 |
10/19 | 4,210 | 4,255 | 4,155 | 4,155 | -2.81% | 1,167,800 | 5852億7561万 | -3.73% | 11.12 | 1.38 |
10/18 | 4,250 | 4,275 | 4,205 | 4,275 | +3.26% | 945,200 | 6021億7888万 | -1.34% | 11.44 | 1.42 |
10/17 | 4,060 | 4,155 | 4,045 | 4,140 | -0.48% | 850,800 | 5831億6270万 | -4.63% | 11.08 | 1.38 |
10/14 | 4,155 | 4,175 | 4,060 | 4,160 | +2.72% | 1,408,800 | 5859億7991万 | -4.35% | 11.13 | 1.39 |
10/13 | 4,030 | 4,105 | 4,000 | 4,050 | +1.25% | 1,263,300 | 5704億8525万 | -6.98% | 10.84 | 1.35 |
10/12 | 4,090 | 4,120 | 3,940 | 4,000 | -4.08% | 2,159,000 | 5634億4222万 | -8.32% | 10.7 | 1.33 |
10/11 | 4,215 | 4,280 | 4,150 | 4,170 | -5.98% | 1,711,000 | 5873億8852万 | -4.62% | 11.16 | 1.39 |
10/07 | 4,425 | 4,480 | 4,395 | 4,435 | -2.85% | 1,106,100 | 6247億1657万 | +1.37% | 11.87 | 1.48 |
10/06 | 4,440 | 4,595 | 4,420 | 4,565 | +3.16% | 1,196,700 | 6430億2844万 | +4.3% | 12.22 | 1.52 |
10/05 | 4,420 | 4,450 | 4,355 | 4,425 | +1.14% | 1,084,400 | 6233億796万 | +1.24% | 11.84 | 1.47 |
10/04 | 4,320 | 4,385 | 4,275 | 4,375 | +4.67% | 1,432,200 | 6162億6493万 | +0.25% | 11.71 | 1.46 |