株価チャート
株価
1/27
- 前日 (1/26)
- 3,990
- 始値
- 3,955
- 高値
- 4,140
- 安値
- 3,765
- 終値 -5.64%
- 3,765
- 出来高 +44.75%
- 46,900
乖離率
- 株価（5日）
移動平均値 - -2.16%
3,848 - 株価（25日）
移動平均値 - +2.59%
3,670 - 出来高（5日）
移動平均値 - +10.67%
42,380
2022/12/21～2023/01/27
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 |
| 01/27 | 3,955 | 4,140 | 3,765 | 3,765 | -5.64% | 46,900 | 37億9135万 | +2.59% | - | 21.28 |
| 01/26 | 4,010 | 4,025 | 3,790 | 3,990 | +1.01% | 32,400 | 40億1793万 | - | - | 22.55 |
| 01/25 | 3,710 | 4,010 | 3,630 | 3,950 | +6.47% | 57,000 | 39億7765万 | - | - | 22.33 |
| 01/24 | 3,890 | 3,890 | 3,670 | 3,710 | -3.01% | 31,700 | 37億3597万 | - | - | 20.97 |
| 01/23 | 3,785 | 3,905 | 3,665 | 3,825 | +1.73% | 43,900 | 38億5177万 | - | - | 21.62 |
| 01/20 | 3,975 | 4,065 | 3,740 | 3,760 | -6.12% | 82,300 | 37億8632万 | - | - | 21.25 |
| 01/19 | 4,085 | 4,440 | 4,000 | 4,005 | -1.84% | 153,800 | 38億475万 | - | - | 22.64 |
| 01/18 | 4,300 | 4,390 | 3,955 | 4,080 | -1.21% | 82,500 | 38億7600万 | - | - | 23.06 |
| 01/17 | 4,095 | 4,320 | 4,010 | 4,130 | -0.84% | 104,000 | 39億2350万 | - | - | 23.34 |
| 01/16 | 3,730 | 4,360 | 3,720 | 4,165 | +12.11% | 257,200 | 39億5675万 | - | - | 23.54 |
| 01/13 | 3,840 | 3,930 | 3,575 | 3,715 | -3% | 108,700 | 35億2925万 | - | - | 21 |
| 01/12 | 3,610 | 3,905 | 3,610 | 3,830 | +6.54% | 203,700 | 36億3850万 | - | - | 21.65 |
| 01/11 | 3,275 | 3,805 | 3,235 | 3,595 | +11.47% | 235,600 | 34億1525万 | - | - | 20.32 |
| 01/10 | 3,130 | 3,375 | 3,130 | 3,225 | +0.78% | 39,900 | 30億6375万 | - | - | 18.23 |
| 01/06 | 3,275 | 3,435 | 3,200 | 3,200 | -2.44% | 76,500 | 30億4000万 | - | - | 18.09 |
| 01/05 | 3,705 | 3,705 | 3,280 | 3,280 | -12.88% | 131,500 | 31億1600万 | - | - | 18.54 |
| 01/04 | 3,210 | 3,765 | 3,170 | 3,765 | +16.2% | 186,700 | 35億7675万 | - | - | 21.28 |
| 2022 |
| 12/30 | 3,240 | 3,680 | 3,215 | 3,240 | +2.05% | 280,700 | 30億7800万 | - | 68.81 | 18.31 |
| 12/29 | 3,085 | 3,270 | 3,010 | 3,175 | 0% | 117,600 | 30億1625万 | - | 67.43 | 17.94 |
| 12/28 | 3,035 | 3,245 | 2,913 | 3,175 | +2.25% | 142,400 | 30億1625万 | - | 67.43 | 17.94 |
| 12/27 | 3,390 | 3,540 | 3,060 | 3,105 | -6.48% | 204,800 | 29億4975万 | - | 65.95 | 17.55 |
| 12/26 | 3,780 | 3,840 | 3,310 | 3,320 | -13.77% | 246,400 | 31億5400万 | - | 70.51 | 18.76 |
| 12/23 | 3,670 | 4,255 | 3,670 | 3,850 | +3.08% | 808,500 | 36億5750万 | - | 81.77 | 21.76 |
| 12/22 | 4,000 | 4,685 | 3,550 | 3,735 | -10.22% | 2,330,400 | 35億4825万 | - | 79.33 | 21.11 |
| 12/21 | 5,160 | 5,250 | 4,160 | 4,160 | 0% | 548,800 | 39億5200万 | - | 88.35 | 23.51 |
