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 | 3,015 | 3,035 | 2,985 | 3,010 | -0.17% | 15,600 | 253億2531万 | -1.73% | 10.73 | 0.56 |
| 03/30 | 3,030 | 3,045 | 2,990 | 3,015 | -0.5% | 18,600 | 253億6738万 | -1.66% | 10.75 | 0.56 |
| 03/29 | 2,998 | 3,030 | 2,978 | 3,030 | +1.34% | 22,900 | 254億9358万 | -1.27% | 10.8 | 0.56 |
| 03/28 | 2,925 | 2,991 | 2,925 | 2,990 | +1.67% | 18,400 | 251億5704万 | -2.7% | 10.66 | 0.55 |
| 03/27 | 3,015 | 3,015 | 2,919 | 2,941 | -0.88% | 26,400 | 247億4476万 | -4.39% | 10.48 | 0.54 |
| 03/24 | 2,953 | 2,978 | 2,925 | 2,967 | +0.27% | 9,800 | 249億6352万 | -3.76% | 10.58 | 0.55 |
| 03/23 | 2,944 | 2,959 | 2,908 | 2,959 | +0.92% | 14,900 | 248億9621万 | -4.08% | 10.55 | 0.55 |
| 03/22 | 2,955 | 2,955 | 2,895 | 2,932 | +0.07% | 22,200 | 246億6904万 | -5.14% | 10.45 | 0.54 |
| 03/20 | 2,986 | 2,988 | 2,912 | 2,930 | -0.85% | 14,500 | 246億5221万 | -5.36% | 10.44 | 0.54 |
| 03/17 | 2,945 | 2,980 | 2,945 | 2,955 | +0.61% | 15,000 | 248億6256万 | -4.8% | 10.53 | 0.55 |
| 03/16 | 2,913 | 2,942 | 2,851 | 2,937 | -1.08% | 25,800 | 247億1111万 | -5.68% | 10.47 | 0.54 |
| 03/15 | 2,988 | 3,000 | 2,951 | 2,969 | +0.95% | 13,100 | 249億8035万 | -5.08% | 10.58 | 0.55 |
| 03/14 | 3,030 | 3,030 | 2,925 | 2,941 | -4.36% | 33,300 | 247億4476万 | -6.4% | 10.48 | 0.54 |
| 03/13 | 3,125 | 3,125 | 3,035 | 3,075 | -1.6% | 12,800 | 258億7220万 | -2.57% | 10.96 | 0.57 |
| 03/10 | 3,180 | 3,220 | 3,125 | 3,125 | -3.4% | 23,100 | 262億9289万 | -1.23% | 11.14 | 0.58 |
| 03/09 | 3,200 | 3,240 | 3,195 | 3,235 | +1.25% | 13,000 | 272億1840万 | +1.95% | 11.53 | 0.6 |
| 03/08 | 3,170 | 3,215 | 3,170 | 3,195 | -0.16% | 11,300 | 268億8185万 | +0.53% | 11.39 | 0.59 |
| 03/07 | 3,185 | 3,210 | 3,175 | 3,200 | +0.47% | 14,300 | 269億2392万 | +0.53% | 11.41 | 0.59 |
| 03/06 | 3,220 | 3,220 | 3,175 | 3,185 | 0% | 13,500 | 267億9771万 | -0.06% | 11.35 | 0.59 |
| 03/03 | 3,180 | 3,200 | 3,160 | 3,185 | +1.11% | 21,200 | 267億9771万 | -0.25% | 11.35 | 0.59 |
| 03/02 | 3,170 | 3,175 | 3,130 | 3,150 | -0.63% | 10,600 | 265億323万 | -1.59% | 11.23 | 0.58 |
| 03/01 | 3,130 | 3,185 | 3,130 | 3,170 | +0.63% | 14,000 | 266億7151万 | -1.18% | 11.3 | 0.59 |
| 02/28 | 3,220 | 3,220 | 3,130 | 3,150 | -1.56% | 15,100 | 265億323万 | -1.99% | 11.23 | 0.58 |
| 02/27 | 3,150 | 3,210 | 3,120 | 3,200 | +1.91% | 21,900 | 269億2392万 | -0.53% | 11.41 | 0.59 |
| 02/24 | 3,095 | 3,150 | 3,090 | 3,140 | +1.95% | 14,400 | 264億1909万 | -2.3% | 11.19 | 0.58 |
| 02/22 | 3,060 | 3,115 | 3,055 | 3,080 | -0.32% | 15,300 | 259億1427万 | -4.08% | 10.98 | 0.57 |
| 02/21 | 3,105 | 3,105 | 3,075 | 3,090 | -0.96% | 16,500 | 259億9841万 | -3.74% | 11.01 | 0.57 |
| 02/20 | 3,065 | 3,140 | 3,065 | 3,120 | +1.79% | 17,700 | 262億5082万 | -2.71% | 11.12 | 0.58 |
| 02/17 | 3,120 | 3,120 | 3,050 | 3,065 | -1.76% | 7,900 | 257億8807万 | -4.16% | 10.93 | 0.57 |
| 02/16 | 3,055 | 3,160 | 3,055 | 3,120 | +3.14% | 22,600 | 262億5082万 | -2.26% | 11.12 | 0.58 |
| 02/15 | 3,075 | 3,090 | 3,010 | 3,025 | -2.1% | 23,800 | 254億5152万 | -4.99% | 10.78 | 0.56 |
| 02/14 | 3,070 | 3,115 | 3,070 | 3,090 | +0.82% | 11,600 | 259億9841万 | -2.74% | 11.01 | 0.57 |
| 02/13 | 3,140 | 3,145 | 3,060 | 3,065 | -2.39% | 25,200 | 257億8807万 | -3.13% | 10.93 | 0.57 |
| 02/10 | 3,140 | 3,195 | 3,140 | 3,140 | -1.57% | 21,800 | 264億1909万 | -0.38% | 11.19 | 0.58 |
| 02/09 | 3,235 | 3,235 | 3,130 | 3,190 | -3.19% | 36,300 | 268億3978万 | +1.66% | 11.37 | 0.59 |
| 02/08 | 3,325 | 3,590 | 3,290 | 3,295 | -0.6% | 97,100 | 277億2322万 | +5.61% | 11.75 | 0.61 |
| 02/07 | 3,305 | 3,330 | 3,300 | 3,315 | +0.3% | 17,700 | 278億9150万 | +6.9% | 11.82 | 0.61 |
| 02/06 | 3,290 | 3,335 | 3,290 | 3,305 | +0.92% | 21,100 | 278億736万 | +7.31% | 11.78 | 0.61 |
| 02/03 | 3,310 | 3,330 | 3,260 | 3,275 | -1.95% | 27,000 | 275億5495万 | +7.03% | 11.67 | 0.61 |
| 02/02 | 3,350 | 3,380 | 3,325 | 3,340 | -0.3% | 14,100 | 281億184万 | +9.87% | 11.91 | 0.62 |
| 02/01 | 3,330 | 3,365 | 3,325 | 3,350 | +0.6% | 16,600 | 281億8598万 | +11.07% | 11.94 | 0.62 |
| 01/31 | 3,320 | 3,385 | 3,315 | 3,330 | +0.6% | 36,400 | 280億1770万 | +11.33% | 11.87 | 0.62 |
| 01/30 | 3,330 | 3,355 | 3,310 | 3,310 | -0.6% | 20,800 | 278億4943万 | +11.49% | 11.8 | 0.61 |
| 01/27 | 3,365 | 3,375 | 3,295 | 3,330 | -1.19% | 29,300 | 280億1770万 | +13% | 11.87 | 0.62 |
| 01/26 | 3,340 | 3,415 | 3,310 | 3,370 | +0.9% | 41,000 | 283億5425万 | +15.1% | 12.01 | 0.62 |
| 01/25 | 3,305 | 3,400 | 3,300 | 3,340 | +0.75% | 59,600 | 281億184万 | +14.82% | 11.91 | 0.62 |
| 01/24 | 3,275 | 3,400 | 3,255 | 3,315 | +2.95% | 79,600 | 278億9150万 | +14.59% | 11.82 | 0.61 |
| 01/23 | 3,165 | 3,245 | 3,135 | 3,220 | +2.88% | 33,700 | 270億9219万 | +11.84% | 11.48 | 0.6 |
| 01/20 | 3,080 | 3,160 | 3,060 | 3,130 | +2.29% | 22,500 | 263億3496万 | +9.1% | 11.16 | 0.58 |
| 01/19 | 3,065 | 3,125 | 3,050 | 3,060 | -0.16% | 25,700 | 257億4600万 | +6.84% | 10.91 | 0.57 |
| 01/18 | 3,015 | 3,090 | 3,010 | 3,065 | +1.83% | 36,800 | 257億8807万 | +7.09% | 10.93 | 0.57 |
| 01/17 | 2,887 | 3,045 | 2,887 | 3,010 | +4.26% | 45,400 | 253億2531万 | +5.28% | 10.73 | 0.56 |
| 01/16 | 2,891 | 2,928 | 2,883 | 2,887 | -1.4% | 20,600 | 242億9042万 | +1.09% | 10.29 | 0.53 |
| 01/13 | 2,900 | 2,957 | 2,893 | 2,928 | +0.48% | 24,700 | 246億3538万 | +2.41% | 10.44 | 0.54 |
| 01/12 | 2,853 | 2,936 | 2,853 | 2,914 | +2.14% | 21,600 | 245億1759万 | +1.82% | 10.39 | 0.54 |
| 01/11 | 2,774 | 2,860 | 2,774 | 2,853 | +3% | 22,000 | 240億436万 | -0.49% | 10.17 | 0.53 |
| 01/10 | 2,789 | 2,812 | 2,766 | 2,770 | +0.11% | 9,600 | 233億602万 | -3.65% | 9.87 | 0.51 |
| 01/06 | 2,778 | 2,788 | 2,765 | 2,767 | -0.18% | 13,400 | 232億8077万 | -4.22% | 9.86 | 0.51 |
| 01/05 | 2,750 | 2,789 | 2,750 | 2,772 | +0.8% | 9,700 | 233億2284万 | -4.51% | 9.88 | 0.51 |
| 01/04 | 2,816 | 2,816 | 2,750 | 2,750 | -2.34% | 12,900 | 231億3774万 | -5.69% | 9.8 | 0.51 |
| 2022 |
| 12/30 | 2,800 | 2,848 | 2,800 | 2,816 | +0.72% | 9,900 | 236億9305万 | -3.96% | 10.04 | 0.52 |
| 12/29 | 2,798 | 2,805 | 2,756 | 2,796 | -0.07% | 13,000 | 235億2477万 | -5.03% | 9.97 | 0.52 |
| 12/28 | 2,778 | 2,800 | 2,757 | 2,798 | +0.72% | 27,100 | 235億4160万 | -5.38% | 9.97 | 0.52 |
| 12/27 | 2,742 | 2,780 | 2,736 | 2,778 | +1.31% | 24,100 | 233億7333万 | -6.4% | 9.9 | 0.51 |
| 12/26 | 2,745 | 2,746 | 2,719 | 2,742 | +0.81% | 20,200 | 230億7043万 | -7.92% | 9.77 | 0.51 |
| 12/23 | 2,760 | 2,762 | 2,708 | 2,720 | -2.12% | 26,600 | 228億8533万 | -8.97% | 9.7 | 0.5 |
| 12/22 | 2,802 | 2,802 | 2,765 | 2,779 | +0.69% | 15,700 | 233億8174万 | -7.37% | 9.91 | 0.51 |
| 12/21 | 2,850 | 2,853 | 2,759 | 2,760 | -3.33% | 30,200 | 232億2188万 | -8.31% | 9.84 | 0.51 |
| 12/20 | 2,925 | 2,929 | 2,814 | 2,855 | -1.89% | 24,400 | 240億2118万 | -5.49% | 10.18 | 0.53 |
| 12/19 | 2,916 | 2,928 | 2,905 | 2,910 | -0.82% | 9,600 | 244億8394万 | -3.9% | 10.37 | 0.54 |
| 12/16 | 2,950 | 2,971 | 2,934 | 2,934 | -1.25% | 12,700 | 246億8587万 | -3.33% | 10.46 | 0.54 |
| 12/15 | 2,960 | 2,985 | 2,960 | 2,971 | 0% | 6,300 | 249億9717万 | -2.14% | 10.59 | 0.55 |
| 12/14 | 2,983 | 3,000 | 2,970 | 2,971 | -0.4% | 9,400 | 249億9717万 | -2.21% | 10.59 | 0.55 |
| 12/13 | 3,020 | 3,025 | 2,975 | 2,983 | -0.9% | 9,700 | 250億9814万 | -1.75% | 10.63 | 0.55 |
| 12/12 | 2,991 | 3,025 | 2,981 | 3,010 | +0.47% | 10,000 | 253億2531万 | -0.69% | 10.73 | 0.56 |
| 12/09 | 2,926 | 3,015 | 2,926 | 2,996 | +1.84% | 15,600 | 252億752万 | -0.86% | 10.68 | 0.55 |
| 12/08 | 2,969 | 2,969 | 2,913 | 2,942 | -1.01% | 15,400 | 247億5318万 | -2.45% | 10.49 | 0.54 |
| 12/07 | 2,964 | 2,995 | 2,964 | 2,972 | -0.6% | 14,400 | 250億559万 | -1.33% | 10.59 | 0.55 |
| 12/06 | 3,010 | 3,010 | 2,976 | 2,990 | -1.64% | 16,400 | 251億5704万 | -0.6% | 10.66 | 0.55 |
| 12/05 | 3,060 | 3,075 | 3,015 | 3,040 | -0.82% | 19,300 | 255億7772万 | +1.33% | 10.84 | 0.56 |
| 12/02 | 3,125 | 3,125 | 3,045 | 3,065 | -1.76% | 15,800 | 257億8807万 | +2.37% | 10.93 | 0.57 |
| 12/01 | 3,135 | 3,155 | 3,115 | 3,120 | +0.48% | 16,100 | 262億5082万 | +4.42% | 11.12 | 0.58 |
| 11/30 | 3,085 | 3,125 | 3,085 | 3,105 | +0.16% | 12,700 | 261億2461万 | +4.23% | 11.07 | 0.57 |
| 11/29 | 3,090 | 3,135 | 3,060 | 3,100 | -1.12% | 18,800 | 260億8255万 | +4.38% | 11.05 | 0.57 |
| 11/28 | 3,140 | 3,150 | 3,090 | 3,135 | +0.32% | 25,200 | 263億7703万 | +5.98% | 11.18 | 0.58 |
| 11/25 | 3,135 | 3,135 | 3,105 | 3,125 | -0.32% | 13,000 | 262億9289万 | +6.08% | 11.14 | 0.58 |
| 11/24 | 3,090 | 3,145 | 3,080 | 3,135 | +2.28% | 26,000 | 263億7703万 | +6.78% | 11.18 | 0.58 |
| 11/22 | 3,050 | 3,080 | 3,040 | 3,065 | +1.16% | 20,900 | 257億8807万 | +4.79% | 10.93 | 0.57 |
| 11/21 | 2,972 | 3,030 | 2,972 | 3,030 | +1.27% | 11,500 | 254億9358万 | +3.91% | 10.8 | 0.56 |
| 11/18 | 3,010 | 3,050 | 2,989 | 2,992 | -0.93% | 15,200 | 251億7386万 | +2.82% | 10.67 | 0.55 |
| 11/17 | 3,025 | 3,030 | 2,982 | 3,020 | -0.17% | 18,600 | 254億945万 | +4.03% | 10.77 | 0.56 |
| 11/16 | 3,035 | 3,045 | 3,005 | 3,025 | -0.33% | 15,000 | 254億5152万 | +4.45% | 10.78 | 0.56 |
| 11/15 | 3,020 | 3,055 | 2,991 | 3,035 | +0.33% | 18,600 | 255億3565万 | +5.09% | 10.82 | 0.56 |
| 11/14 | 3,070 | 3,090 | 3,020 | 3,025 | -1.79% | 24,200 | 254億5152万 | +4.74% | 10.78 | 0.56 |
| 11/11 | 3,065 | 3,140 | 3,045 | 3,080 | +3.74% | 65,200 | 259億1427万 | +6.61% | 10.98 | 0.57 |
| 11/10 | 2,995 | 3,020 | 2,942 | 2,969 | -1.53% | 45,600 | 249億8035万 | +2.77% | 10.58 | 0.55 |
| 11/09 | 2,801 | 3,060 | 2,801 | 3,015 | +2.62% | 75,800 | 253億6738万 | +4.29% | 10.75 | 0.56 |
| 11/08 | 2,836 | 2,950 | 2,836 | 2,938 | +3.6% | 40,500 | 247億1952万 | +1.7% | 10.47 | 0.54 |
| 11/07 | 2,817 | 2,878 | 2,817 | 2,836 | +1.54% | 23,700 | 238億6132万 | -1.8% | 10.11 | 0.52 |
| 11/04 | 2,805 | 2,807 | 2,770 | 2,793 | -1.65% | 38,500 | 234億9953万 | -3.46% | 9.96 | 0.52 |
