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 | 4,115 | 4,165 | 4,050 | 4,070 | -1.21% | 10,400 | 571億9326万 | -1.02% | 19.58 | 1.44 |
| 03/30 | 4,110 | 4,140 | 4,045 | 4,120 | -0.6% | 11,500 | 578億9588万 | +0.12% | 19.82 | 1.45 |
| 03/29 | 4,045 | 4,150 | 4,030 | 4,145 | +2.35% | 18,600 | 582億4719万 | +0.61% | 19.94 | 1.46 |
| 03/28 | 3,980 | 4,050 | 3,960 | 4,050 | +1.76% | 10,700 | 569億1222万 | -1.79% | 19.48 | 1.43 |
| 03/27 | 3,925 | 3,980 | 3,890 | 3,980 | +1.4% | 6,900 | 559億2855万 | -3.7% | 19.14 | 1.4 |
| 03/24 | 3,950 | 3,950 | 3,890 | 3,925 | -0.63% | 7,000 | 551億5567万 | -5.33% | 18.88 | 1.39 |
| 03/23 | 3,930 | 3,960 | 3,850 | 3,950 | +0.64% | 8,400 | 555億698万 | -4.98% | 19 | 1.39 |
| 03/22 | 3,945 | 3,995 | 3,920 | 3,925 | -0.25% | 11,700 | 551億5567万 | -5.85% | 18.88 | 1.39 |
| 03/20 | 4,015 | 4,055 | 3,930 | 3,935 | -2.72% | 10,200 | 552億9619万 | -5.79% | 18.93 | 1.39 |
| 03/17 | 4,035 | 4,090 | 4,030 | 4,045 | +0.12% | 6,900 | 568億4195万 | -3.37% | 19.46 | 1.43 |
| 03/16 | 4,070 | 4,070 | 3,990 | 4,040 | -0.74% | 13,500 | 567億7169万 | -3.63% | 19.43 | 1.43 |
| 03/15 | 4,065 | 4,135 | 4,065 | 4,070 | +0.99% | 13,000 | 571億9326万 | -2.91% | 19.58 | 1.44 |
| 03/14 | 4,075 | 4,095 | 4,000 | 4,030 | -2.77% | 11,500 | 566億3117万 | -3.89% | 19.38 | 1.42 |
| 03/13 | 4,165 | 4,165 | 4,100 | 4,145 | -2.13% | 4,800 | 582億4719万 | -1.19% | 19.94 | 1.46 |
| 03/10 | 4,380 | 4,380 | 4,225 | 4,235 | -3.97% | 17,400 | 595億1191万 | +1.1% | 20.37 | 1.49 |
| 03/09 | 4,350 | 4,420 | 4,350 | 4,410 | +1.38% | 9,600 | 619億7108万 | +5.43% | 21.21 | 1.56 |
| 03/08 | 4,245 | 4,365 | 4,245 | 4,350 | +2.11% | 8,600 | 611億2794万 | +4.29% | 20.92 | 1.54 |
| 03/07 | 4,230 | 4,315 | 4,210 | 4,260 | +1.07% | 9,000 | 598億6322万 | +2.28% | 20.49 | 1.5 |
| 03/06 | 4,200 | 4,220 | 4,180 | 4,215 | +0.36% | 7,700 | 592億3086万 | +1.37% | 20.27 | 1.49 |
| 03/03 | 4,125 | 4,225 | 4,125 | 4,200 | +1.82% | 12,400 | 590億2008万 | +1.06% | 20.2 | 1.48 |
| 03/02 | 4,125 | 4,130 | 4,065 | 4,125 | 0% | 9,600 | 579億6615万 | -0.67% | 19.84 | 1.46 |
| 03/01 | 4,105 | 4,145 | 4,095 | 4,125 | +0.86% | 8,300 | 579億6615万 | -0.72% | 19.84 | 1.46 |
| 02/28 | 4,235 | 4,260 | 4,075 | 4,090 | -3.42% | 23,800 | 574億7431万 | -1.64% | 19.67 | 1.44 |
| 02/27 | 4,105 | 4,235 | 4,105 | 4,235 | +2.42% | 5,700 | 595億1191万 | +1.85% | 20.37 | 1.49 |
| 02/24 | 4,145 | 4,160 | 4,105 | 4,135 | -0.24% | 8,900 | 581億667万 | -0.29% | 19.89 | 1.46 |
| 02/22 | 4,190 | 4,190 | 4,105 | 4,145 | -2.24% | 11,000 | 582億4719万 | +0.07% | 19.94 | 1.46 |
| 02/21 | 4,225 | 4,260 | 4,185 | 4,240 | +0.12% | 4,500 | 595億8217万 | +2.44% | 20.39 | 1.5 |
| 02/20 | 4,290 | 4,300 | 4,235 | 4,235 | -1.28% | 6,100 | 595億1191万 | +2.57% | 20.37 | 1.49 |
| 02/17 | 4,290 | 4,320 | 4,290 | 4,290 | 0% | 3,000 | 602億8479万 | +4.28% | 20.63 | 1.51 |
| 02/16 | 4,285 | 4,340 | 4,270 | 4,290 | +1.78% | 5,800 | 602億8479万 | +4.71% | 20.63 | 1.51 |
| 02/15 | 4,285 | 4,285 | 4,215 | 4,215 | -0.59% | 4,600 | 592億3086万 | +3.33% | 20.27 | 1.49 |
| 02/14 | 4,150 | 4,255 | 4,150 | 4,240 | +3.04% | 5,500 | 595億8217万 | +4.25% | 20.39 | 1.5 |
| 02/13 | 4,195 | 4,195 | 4,115 | 4,115 | -1.2% | 2,300 | 578億2562万 | +1.6% | 19.79 | 1.45 |
| 02/10 | 4,225 | 4,290 | 4,165 | 4,165 | -0.72% | 10,400 | 585億2824万 | +3.12% | 20.03 | 1.47 |
| 02/09 | 4,020 | 4,225 | 4,020 | 4,195 | +3.97% | 16,800 | 589億4981万 | +4.3% | 20.18 | 1.48 |
| 02/08 | 4,100 | 4,100 | 4,000 | 4,035 | -1.59% | 9,100 | 567億143万 | +0.6% | 19.41 | 1.42 |
| 02/07 | 4,090 | 4,145 | 4,090 | 4,100 | +0.24% | 4,500 | 576億1484万 | +2.12% | 19.72 | 1.45 |
| 02/06 | 3,985 | 4,200 | 3,985 | 4,090 | +2.63% | 13,900 | 574億7431万 | +1.84% | 19.67 | 1.44 |
| 02/03 | 4,055 | 4,080 | 3,960 | 3,985 | -2.57% | 6,200 | 559億9881万 | -0.72% | 19.17 | 1.41 |
| 02/02 | 4,155 | 4,160 | 4,070 | 4,090 | -0.24% | 6,700 | 574億7431万 | +1.82% | 19.67 | 1.44 |
| 02/01 | 4,135 | 4,150 | 4,055 | 4,100 | -2.38% | 7,700 | 576億1484万 | +2.04% | 19.72 | 1.45 |
| 01/31 | 4,110 | 4,200 | 4,090 | 4,200 | +2.56% | 9,900 | 590億2008万 | +4.63% | 20.2 | 1.48 |
| 01/30 | 4,130 | 4,135 | 4,045 | 4,095 | -1.8% | 7,800 | 575億4457万 | +2.2% | 19.7 | 1.45 |
| 01/27 | 4,120 | 4,170 | 4,120 | 4,170 | +1.46% | 4,700 | 585億9850万 | +4.2% | 20.06 | 1.47 |
| 01/26 | 4,170 | 4,225 | 4,080 | 4,110 | -1.56% | 7,200 | 577億5536万 | +2.9% | 19.77 | 1.45 |
| 01/25 | 4,220 | 4,230 | 4,175 | 4,175 | -1.07% | 4,900 | 586億6877万 | +4.43% | 20.08 | 1.47 |
| 01/24 | 4,090 | 4,220 | 4,085 | 4,220 | +3.43% | 7,400 | 593億112万 | +5.58% | 20.3 | 1.49 |
| 01/23 | 3,960 | 4,090 | 3,960 | 4,080 | +3.03% | 4,700 | 573億3379万 | +2.08% | 19.62 | 1.44 |
| 01/20 | 3,995 | 4,030 | 3,960 | 3,960 | -1.49% | 4,500 | 556億4750万 | -1.07% | 19.05 | 1.4 |
| 01/19 | 4,060 | 4,060 | 3,975 | 4,020 | -0.99% | 5,600 | 564億9064万 | +0.22% | 19.34 | 1.42 |
| 01/18 | 4,050 | 4,140 | 4,000 | 4,060 | +2.01% | 6,300 | 570億5274万 | +1.07% | 19.53 | 1.43 |
| 01/17 | 3,850 | 3,995 | 3,850 | 3,980 | +2.98% | 6,300 | 559億2855万 | -1.14% | 19.14 | 1.4 |
| 01/16 | 3,830 | 3,910 | 3,820 | 3,865 | 0% | 3,000 | 543億1252万 | -4.09% | 18.59 | 1.36 |
| 01/13 | 3,900 | 3,900 | 3,835 | 3,865 | +0.26% | 6,600 | 543億1252万 | -4.33% | 18.59 | 1.36 |
| 01/12 | 3,925 | 3,925 | 3,850 | 3,855 | -1.28% | 4,800 | 541億7200万 | -4.86% | 18.54 | 1.36 |
| 01/11 | 3,815 | 3,910 | 3,805 | 3,905 | +2.63% | 5,900 | 548億7462万 | -3.94% | 18.78 | 1.38 |
| 01/10 | 3,870 | 3,915 | 3,790 | 3,805 | -0.91% | 5,000 | 534億6938万 | -6.63% | 18.3 | 1.34 |
| 01/06 | 3,755 | 3,850 | 3,710 | 3,840 | +2.13% | 5,700 | 539億6121万 | -6.18% | 18.47 | 1.36 |
| 01/05 | 3,875 | 3,885 | 3,740 | 3,760 | -3.59% | 6,700 | 528億3702万 | -8.49% | 18.09 | 1.33 |
| 01/04 | 4,105 | 4,105 | 3,890 | 3,900 | -5.68% | 5,900 | 548億436万 | -5.71% | 18.76 | 1.38 |
| 2022 |
| 12/30 | 4,150 | 4,150 | 4,115 | 4,135 | -0.24% | 2,600 | 581億667万 | -0.53% | 19.89 | 1.46 |
| 12/29 | 4,055 | 4,180 | 4,030 | 4,145 | +2.85% | 6,500 | 582億4719万 | -0.62% | 19.94 | 1.46 |
| 12/28 | 4,040 | 4,055 | 4,015 | 4,030 | -0.49% | 4,100 | 566億3117万 | -3.77% | 19.38 | 1.42 |
| 12/27 | 4,060 | 4,090 | 4,045 | 4,050 | -1.94% | 3,100 | 569億1222万 | -3.69% | 19.48 | 1.43 |
| 12/26 | 4,105 | 4,160 | 4,030 | 4,130 | +3.12% | 14,200 | 580億3641万 | -2.09% | 19.86 | 1.46 |
| 12/23 | 3,995 | 4,015 | 3,955 | 4,005 | -0.37% | 4,300 | 562億7986万 | -5.21% | 19.26 | 1.41 |
| 12/22 | 4,015 | 4,050 | 4,015 | 4,020 | +1.13% | 2,500 | 564億9064万 | -5.05% | 19.34 | 1.42 |
| 12/21 | 3,970 | 4,080 | 3,950 | 3,975 | +0.13% | 8,600 | 558億5829万 | -6.36% | 19.12 | 1.4 |
| 12/20 | 4,200 | 4,225 | 3,965 | 3,970 | -5.36% | 9,900 | 557億8802万 | -6.79% | 19.1 | 1.4 |
| 12/19 | 4,125 | 4,235 | 4,090 | 4,195 | +0.96% | 11,800 | 589億4981万 | -1.78% | 20.18 | 1.48 |
| 12/16 | 4,225 | 4,225 | 4,135 | 4,155 | -1.77% | 14,100 | 583億8772万 | -2.83% | 19.99 | 1.47 |
| 12/15 | 4,180 | 4,250 | 4,180 | 4,230 | +0.36% | 2,900 | 594億4165万 | -1.24% | 20.35 | 1.49 |
| 12/14 | 4,170 | 4,235 | 4,170 | 4,215 | +1.2% | 5,800 | 592億3086万 | -1.66% | 20.27 | 1.49 |
| 12/13 | 4,235 | 4,235 | 4,165 | 4,165 | -0.36% | 3,500 | 585億2824万 | -2.8% | 20.03 | 1.47 |
| 12/12 | 4,210 | 4,230 | 4,180 | 4,180 | -2.22% | 7,800 | 587億3903万 | -2.38% | 20.11 | 1.48 |
| 12/09 | 4,120 | 4,300 | 4,120 | 4,275 | +4.65% | 7,100 | 600億7401万 | -0.07% | 20.56 | 1.51 |
| 12/08 | 4,120 | 4,120 | 4,055 | 4,085 | -0.61% | 11,000 | 574億405万 | -4.49% | 19.65 | 1.44 |
| 12/07 | 4,155 | 4,165 | 4,110 | 4,110 | -1.08% | 3,800 | 577億5536万 | -4.08% | 19.77 | 1.45 |
| 12/06 | 4,175 | 4,240 | 4,155 | 4,155 | -1.07% | 4,700 | 583億8772万 | -3.21% | 19.99 | 1.47 |
| 12/05 | 4,120 | 4,200 | 4,100 | 4,200 | +1.45% | 6,700 | 590億2008万 | -2.35% | 20.2 | 1.48 |
| 12/02 | 4,255 | 4,255 | 4,110 | 4,140 | -2.7% | 7,500 | 581億7693万 | -3.79% | 19.91 | 1.46 |
| 12/01 | 4,230 | 4,305 | 4,230 | 4,255 | +0.35% | 6,600 | 597億9296万 | -1.28% | 20.47 | 1.5 |
| 11/30 | 4,435 | 4,435 | 4,240 | 4,240 | -4.29% | 8,300 | 595億8217万 | -1.65% | 20.39 | 1.5 |
| 11/29 | 4,445 | 4,480 | 4,410 | 4,430 | -0.34% | 3,400 | 622億5213万 | +2.71% | 21.31 | 1.56 |
| 11/28 | 4,460 | 4,460 | 4,390 | 4,445 | -0.89% | 3,400 | 624億6291万 | +3.18% | 21.38 | 1.57 |
| 11/25 | 4,555 | 4,555 | 4,465 | 4,485 | -1.54% | 2,400 | 630億2501万 | +4.18% | 21.57 | 1.58 |
| 11/24 | 4,485 | 4,590 | 4,475 | 4,555 | +2.36% | 7,700 | 640億868万 | +6.05% | 21.91 | 1.61 |
| 11/22 | 4,325 | 4,460 | 4,325 | 4,450 | +1.48% | 6,800 | 625億3318万 | +3.8% | 21.4 | 1.57 |
| 11/21 | 4,315 | 4,385 | 4,310 | 4,385 | +1.62% | 4,300 | 616億1977万 | +2.53% | 21.09 | 1.55 |
| 11/18 | 4,285 | 4,325 | 4,255 | 4,315 | +2.01% | 6,200 | 606億3610万 | +0.96% | 20.75 | 1.52 |
| 11/17 | 4,285 | 4,290 | 4,230 | 4,230 | -1.17% | 3,900 | 594億4165万 | -0.77% | 20.35 | 1.49 |
| 11/16 | 4,325 | 4,325 | 4,255 | 4,280 | -1.04% | 2,200 | 601億4427万 | +0.49% | 20.59 | 1.51 |
| 11/15 | 4,350 | 4,350 | 4,260 | 4,325 | +1.05% | 3,600 | 607億7663万 | +1.62% | 20.8 | 1.53 |
| 11/14 | 4,330 | 4,350 | 4,280 | 4,280 | -1.04% | 5,300 | 601億4427万 | +0.59% | 20.59 | 1.51 |
| 11/11 | 4,360 | 4,370 | 4,280 | 4,325 | +0.23% | 9,400 | 607億7663万 | +1.65% | 20.8 | 1.53 |
| 11/10 | 4,320 | 4,325 | 4,225 | 4,315 | +0.23% | 8,200 | 606億3610万 | +1.48% | 20.75 | 1.52 |
| 11/09 | 4,195 | 4,325 | 4,195 | 4,305 | +2.62% | 8,100 | 604億9558万 | +1.25% | 20.71 | 1.52 |
| 11/08 | 4,160 | 4,220 | 4,110 | 4,195 | +2.57% | 8,500 | 589億4981万 | -1.11% | 20.18 | 1.48 |
| 11/07 | 4,100 | 4,130 | 4,090 | 4,090 | +0.12% | 2,900 | 574億7431万 | -3.47% | 19.67 | 1.44 |
| 11/04 | 4,165 | 4,195 | 4,085 | 4,085 | -3.66% | 8,400 | 574億405万 | -3.68% | 19.65 | 1.44 |
