株価チャート
株価
2/1
- 前日 (1/31)
- 1,197
- 始値
- 1,191
- 高値
- 1,210
- 安値
- 1,148
- 終値 -3.51%
- 1,155
- 出来高 -9.75%
- 163,000
乖離率
- 株価（5日）
移動平均値 - -0.69%
1,163 - 株価（25日）
移動平均値 - -7.15%
1,244 - 出来高（5日）
移動平均値 - -35.28%
251,860
2022/12/01～2023/02/01
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 |
| 02/01 | 1,191 | 1,210 | 1,148 | 1,155 | -3.51% | 163,000 | 89億7816万 | -7.15% | - | 5.1 |
| 01/31 | 1,150 | 1,203 | 1,137 | 1,197 | +3.19% | 180,600 | 93億464万 | -5% | - | 5.29 |
| 01/30 | 1,116 | 1,237 | 1,097 | 1,160 | +2.75% | 338,100 | 90億1702万 | -8.08% | - | 5.12 |
| 01/27 | 1,182 | 1,203 | 1,129 | 1,129 | -3.91% | 206,800 | 87億7605万 | -10.96% | - | 4.99 |
| 01/26 | 1,229 | 1,233 | 1,171 | 1,175 | -5.24% | 370,800 | 91億3362万 | -8.06% | - | 5.19 |
| 01/25 | 1,224 | 1,310 | 1,171 | 1,240 | +1.31% | 970,200 | 96億3889万 | -4.1% | - | 5.48 |
| 01/24 | 1,143 | 1,382 | 1,125 | 1,224 | +10.47% | 1,916,000 | 95億1451万 | -6.35% | - | 5.41 |
| 01/23 | 1,099 | 1,131 | 1,075 | 1,108 | -0.36% | 202,400 | 81億4080万 | -16.44% | - | 4.89 |
| 01/20 | 1,174 | 1,174 | 1,112 | 1,112 | -4.63% | 184,000 | 81億7019万 | -17.57% | - | 4.91 |
| 01/19 | 1,178 | 1,196 | 1,145 | 1,166 | -1.77% | 50,200 | 85億6695万 | -15.2% | - | 5.15 |
| 01/18 | 1,231 | 1,235 | 1,136 | 1,187 | -3.89% | 166,000 | 87億2124万 | -15.21% | - | 5.24 |
| 01/17 | 1,288 | 1,291 | 1,220 | 1,235 | -2.99% | 99,200 | 90億7391万 | -13.45% | - | 5.46 |
| 01/16 | 1,262 | 1,287 | 1,231 | 1,273 | +0.87% | 99,200 | 93億5311万 | -12.39% | - | 5.62 |
| 01/13 | 1,272 | 1,280 | 1,253 | 1,262 | -1.02% | 118,500 | 92億7229万 | -14.09% | - | 5.57 |
| 01/12 | 1,329 | 1,330 | 1,270 | 1,275 | -3.41% | 183,300 | 93億6780万 | -14.31% | - | 5.63 |
| 01/11 | 1,290 | 1,346 | 1,282 | 1,320 | +2.4% | 171,500 | 96億9843万 | -12.87% | - | 5.83 |
| 01/10 | 1,278 | 1,306 | 1,266 | 1,289 | +2.06% | 96,000 | 94億7066万 | -16.89% | - | 5.69 |
| 01/06 | 1,286 | 1,319 | 1,250 | 1,263 | -2.24% | 235,300 | 92億7963万 | -19.66% | - | 5.58 |
| 01/05 | 1,394 | 1,442 | 1,290 | 1,292 | -5.28% | 390,800 | 94億9271万 | - | - | 5.71 |
| 01/04 | 1,309 | 1,460 | 1,292 | 1,364 | +4.84% | 678,500 | 100億2171万 | - | - | 6.03 |
| 2022 |
| 12/30 | 1,332 | 1,418 | 1,281 | 1,301 | -1.89% | 502,200 | 95億5883万 | - | 70.77 | 5.75 |
| 12/29 | 1,280 | 1,361 | 1,263 | 1,326 | +2% | 296,700 | 97億4251万 | - | 72.13 | 5.86 |
| 12/28 | 1,325 | 1,367 | 1,275 | 1,300 | -3.35% | 383,800 | 95億5149万 | - | 70.71 | 5.74 |
| 12/27 | 1,474 | 1,534 | 1,329 | 1,345 | -3.72% | 1,510,700 | 98億8211万 | - | 73.16 | 5.94 |
| 12/26 | 1,679 | 1,825 | 1,372 | 1,397 | -9.75% | 4,654,100 | 100億1369万 | - | 75.99 | 6.17 |
| 12/23 | 1,302 | 1,548 | 1,288 | 1,548 | +24.04% | 3,412,600 | 110億9606万 | - | 84.2 | 6.84 |
| 12/22 | 1,337 | 1,357 | 1,230 | 1,248 | -5.95% | 228,000 | 89億4566万 | - | 67.88 | 5.51 |
| 12/21 | 1,392 | 1,410 | 1,315 | 1,327 | -2.71% | 126,100 | 95億1193万 | - | 72.18 | 5.86 |
| 12/20 | 1,517 | 1,535 | 1,313 | 1,364 | -12.06% | 444,800 | 97億7715万 | - | 74.19 | 6.03 |
| 12/19 | 1,560 | 1,610 | 1,501 | 1,551 | -3.06% | 214,800 | 111億1756万 | - | 84.37 | 6.85 |
| 12/16 | 1,660 | 1,693 | 1,590 | 1,600 | -5.83% | 298,200 | 114億6880万 | - | 87.03 | 7.07 |
| 12/15 | 1,669 | 1,775 | 1,655 | 1,699 | +0.59% | 325,600 | 121億7843万 | - | 92.42 | 7.51 |
| 12/14 | 1,750 | 1,753 | 1,670 | 1,689 | -3.49% | 289,700 | 121億675万 | - | 91.87 | 7.46 |
| 12/13 | 1,830 | 1,868 | 1,706 | 1,750 | -2.78% | 895,300 | 125億4400万 | - | 95.19 | 7.73 |
| 12/12 | 1,905 | 1,974 | 1,779 | 1,800 | -3.49% | 2,223,200 | 129億240万 | - | 97.91 | 7.95 |
| 12/09 | 1,961 | 2,120 | 1,824 | 1,865 | -0.85% | 6,787,600 | 133億6832万 | - | 101.45 | 8.24 |
| 12/08 | 1,702 | 1,934 | 1,640 | 1,881 | +13.18% | 3,551,600 | 134億8300万 | - | 102.32 | 8.31 |
| 12/07 | 1,721 | 1,959 | 1,641 | 1,662 | -5.14% | 3,670,200 | 119億1321万 | - | 90.4 | 7.34 |
| 12/06 | 1,862 | 1,930 | 1,720 | 1,752 | -9.78% | 2,345,700 | 125億5833万 | - | 95.3 | 7.74 |
| 12/05 | 2,400 | 2,468 | 1,920 | 1,942 | -12.29% | 6,973,100 | 139億2025万 | - | 105.63 | 8.58 |
| 12/02 | 1,920 | 2,214 | 1,905 | 2,214 | +22.05% | 7,115,800 | 158億6995万 | - | 120.43 | 9.78 |
| 12/01 | 1,720 | 2,038 | 1,520 | 1,814 | 0% | 7,853,400 | 130億275万 | - | 98.67 | 8.01 |
