株価チャート
2022/12/21～2023/04/21
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 |
| 04/21 | 3,235 | 3,240 | 3,055 | 3,055 | -5.86% | 17,700 | 30億7638万 | -8.62% | 113.16 | 4.65 |
| 04/20 | 3,265 | 3,280 | 3,245 | 3,245 | -0.61% | 1,600 | 32億6771万 | -3.02% | 120.2 | 4.94 |
| 04/19 | 3,340 | 3,340 | 3,220 | 3,265 | -2.25% | 3,300 | 32億8785万 | -2.42% | 120.94 | 4.97 |
| 04/18 | 3,370 | 3,370 | 3,325 | 3,340 | -1.04% | 3,700 | 33億6338万 | -0.21% | 123.72 | 5.08 |
| 04/17 | 3,350 | 3,420 | 3,330 | 3,375 | +0.75% | 2,800 | 33億9862万 | +0.87% | 125.01 | 5.13 |
| 04/14 | 3,335 | 3,360 | 3,325 | 3,350 | +0.45% | 1,600 | 33億7345万 | +0.18% | 124.09 | 5.1 |
| 04/13 | 3,305 | 3,420 | 3,265 | 3,335 | +1.52% | 10,400 | 33億5834万 | -0.27% | 123.53 | 5.07 |
| 04/12 | 3,215 | 3,285 | 3,175 | 3,285 | +1.39% | 9,700 | 33億799万 | -1.85% | 121.68 | 5 |
| 04/11 | 3,230 | 3,260 | 3,230 | 3,240 | -0.77% | 800 | 32億6268万 | -3.43% | 120.01 | 4.93 |
| 04/10 | 3,190 | 3,365 | 3,190 | 3,265 | +1.87% | 3,900 | 32億8785万 | -2.89% | 120.94 | 4.97 |
| 04/07 | 3,270 | 3,305 | 3,200 | 3,205 | -1.69% | 8,300 | 32億2743万 | -4.64% | 118.72 | 4.88 |
| 04/06 | 3,380 | 3,380 | 3,260 | 3,260 | -1.81% | 2,600 | 32億8282万 | -3.06% | 120.75 | 4.96 |
| 04/05 | 3,325 | 3,415 | 3,280 | 3,320 | -1.34% | 7,300 | 33億4324万 | -1.34% | 122.98 | 5.05 |
| 04/04 | 3,530 | 3,540 | 3,365 | 3,365 | -4.4% | 9,400 | 33億8855万 | -0.06% | 124.64 | 5.12 |
| 04/03 | 3,475 | 3,550 | 3,440 | 3,520 | +1.29% | 11,600 | 35億4464万 | +4.64% | 130.38 | 5.35 |
| 03/31 | 3,395 | 3,480 | 3,325 | 3,475 | +3.73% | 5,500 | 34億9932万 | +3.45% | 128.72 | 5.37 |
| 03/30 | 3,430 | 3,450 | 3,300 | 3,350 | -0.3% | 4,200 | 33億7345万 | -0.42% | 124.09 | 5.17 |
| 03/29 | 3,400 | 3,525 | 3,350 | 3,360 | -1.75% | 6,200 | 33億8352万 | -0.27% | 124.46 | 5.19 |
| 03/28 | 3,665 | 3,705 | 3,420 | 3,420 | -6.43% | 15,600 | 34億4394万 | +1.45% | 126.68 | 5.28 |
| 03/27 | 3,495 | 3,740 | 3,495 | 3,655 | +2.52% | 21,600 | 36億8058万 | +8.49% | 135.39 | 5.65 |
| 03/24 | 3,440 | 3,580 | 3,355 | 3,565 | +3.94% | 12,600 | 35億8995万 | +6.29% | 132.05 | 5.51 |
| 03/23 | 3,320 | 3,460 | 3,255 | 3,430 | +2.54% | 3,200 | 34億5401万 | +2.79% | 127.05 | 5.3 |
| 03/22 | 3,450 | 3,605 | 3,310 | 3,345 | 0% | 21,000 | 33億6841万 | -0.27% | 123.9 | 5.17 |
| 03/20 | 3,210 | 3,500 | 3,210 | 3,345 | +4.53% | 27,000 | 33億6841万 | -0.77% | 123.9 | 5.17 |
| 03/17 | 3,165 | 3,295 | 3,140 | 3,200 | +2.24% | 6,300 | 32億2240万 | -5.58% | 118.53 | 4.94 |
| 03/16 | 3,255 | 3,255 | 3,105 | 3,130 | -3.84% | 14,500 | 31億5191万 | -8.48% | 115.94 | 4.83 |
| 03/15 | 3,290 | 3,370 | 3,225 | 3,255 | -0.91% | 2,500 | 32億7778万 | -5.84% | 120.57 | 5.03 |
| 03/14 | 3,300 | 3,360 | 3,170 | 3,285 | -1.2% | 11,200 | 33億799万 | -6.01% | 121.68 | 5.07 |
| 03/13 | 3,300 | 3,480 | 3,160 | 3,325 | +0.61% | 17,100 | 33億4827万 | -5.78% | 123.16 | 5.14 |
| 03/10 | 3,360 | 3,435 | 3,305 | 3,305 | -1.64% | 4,000 | 33億2813万 | -7.11% | 122.42 | 5.1 |
| 03/09 | 3,475 | 3,475 | 3,320 | 3,360 | -1.32% | 5,200 | 33億8352万 | -6.25% | 124.46 | 5.19 |
| 03/08 | 3,500 | 3,500 | 3,400 | 3,405 | -2.44% | 7,900 | 34億2883万 | -5.52% | 126.13 | 5.26 |
| 03/07 | 3,355 | 3,560 | 3,355 | 3,490 | +2.2% | 17,700 | 35億1443万 | -3.54% | 129.27 | 5.39 |
| 03/06 | 3,240 | 3,430 | 3,240 | 3,415 | +5.73% | 17,300 | 34億3890万 | -5.95% | 126.5 | 5.27 |
| 03/03 | 3,280 | 3,300 | 3,180 | 3,230 | -1.22% | 16,300 | 32億5261万 | -11.39% | 119.64 | 4.99 |
| 03/02 | 3,265 | 3,335 | 3,240 | 3,270 | -1.21% | 5,700 | 32億9289万 | -11.02% | 121.12 | 5.05 |
| 03/01 | 3,360 | 3,385 | 3,280 | 3,310 | -1.49% | 8,600 | 33億3317万 | -10.59% | 122.61 | 5.11 |
| 02/28 | 3,340 | 3,525 | 3,310 | 3,360 | +2.13% | 21,800 | 33億8352万 | -9.63% | 124.46 | 5.19 |
| 02/27 | 3,350 | 3,380 | 3,275 | 3,290 | -3.24% | 17,600 | 33億1303万 | -11.96% | 121.87 | 5.08 |
| 02/24 | 3,615 | 3,615 | 3,400 | 3,400 | -5.69% | 42,700 | 34億2380万 | -9.48% | 125.94 | 5.25 |
| 02/22 | 3,400 | 3,655 | 3,400 | 3,605 | +4.19% | 24,400 | 36億3023万 | -4.63% | 133.53 | 5.57 |
| 02/21 | 3,365 | 3,565 | 3,365 | 3,460 | +1.47% | 25,100 | 34億8422万 | -8.92% | 128.16 | 5.34 |
| 02/20 | 3,395 | 3,440 | 3,135 | 3,410 | +1.04% | 46,000 | 34億3387万 | -10.87% | 126.31 | 5.27 |
| 02/17 | 3,265 | 3,450 | 3,260 | 3,375 | +2.9% | 65,100 | 33億9862万 | -12.47% | 125.01 | 5.21 |
| 02/16 | 3,130 | 3,320 | 3,065 | 3,280 | +4.29% | 74,900 | 33億296万 | -15.22% | 121.49 | 5.07 |
| 02/15 | 3,635 | 3,705 | 3,145 | 3,145 | -18.21% | 150,400 | 31億6701万 | -19.17% | 116.49 | 4.86 |
| 02/14 | 3,805 | 3,980 | 3,710 | 3,845 | +1.99% | 37,700 | 38億7191万 | -1.64% | 142.42 | 5.94 |
| 02/13 | 3,805 | 3,830 | 3,645 | 3,770 | -0.92% | 15,600 | 37億9639万 | -2.96% | 139.65 | 5.82 |
| 02/10 | 4,000 | 4,000 | 3,800 | 3,805 | -4.16% | 18,000 | 38億3163万 | -1.48% | 140.94 | 5.88 |
| 02/09 | 4,070 | 4,070 | 3,955 | 3,970 | -2.34% | 6,800 | 39億9779万 | +3.36% | 147.05 | 6.13 |
| 02/08 | 4,215 | 4,215 | 4,010 | 4,065 | -2.98% | 26,400 | 40億9345万 | +6.05% | 150.57 | 6.28 |
| 02/07 | 4,150 | 4,235 | 4,030 | 4,190 | +0.96% | 14,400 | 42億1933万 | +10.26% | 155.2 | 6.47 |
| 02/06 | 4,050 | 4,350 | 4,010 | 4,150 | +2.47% | 37,100 | 41億7905万 | +10.4% | 153.72 | 6.41 |
| 02/03 | 3,950 | 4,050 | 3,905 | 4,050 | +2.53% | 23,300 | 40億7835万 | +8.87% | 150.02 | 6.26 |
| 02/02 | 3,895 | 4,050 | 3,815 | 3,950 | +2.6% | 34,200 | 39億7765万 | +7.28% | 146.31 | 6.1 |
| 02/01 | 3,800 | 3,915 | 3,770 | 3,850 | +2.53% | 13,200 | 38億7695万 | +5.28% | 142.61 | 5.95 |
| 01/31 | 3,810 | 3,815 | 3,715 | 3,755 | -1.57% | 15,400 | 37億8128万 | +2.68% | 139.09 | 5.8 |
| 01/30 | 3,785 | 3,895 | 3,710 | 3,815 | +1.33% | 14,600 | 38億4170万 | +4.35% | 141.31 | 5.89 |
| 01/27 | 3,955 | 4,140 | 3,765 | 3,765 | -5.64% | 46,900 | 37億9135万 | +2.59% | 139.46 | 5.82 |
| 01/26 | 4,010 | 4,025 | 3,790 | 3,990 | +1.01% | 32,400 | 40億1793万 | - | 147.79 | 6.16 |
| 01/25 | 3,710 | 4,010 | 3,630 | 3,950 | +6.47% | 57,000 | 39億7765万 | - | 146.31 | 6.1 |
| 01/24 | 3,890 | 3,890 | 3,670 | 3,710 | -3.01% | 31,700 | 37億3597万 | - | 137.42 | 5.73 |
| 01/23 | 3,785 | 3,905 | 3,665 | 3,825 | +1.73% | 43,900 | 38億5177万 | - | 141.68 | 5.91 |
| 01/20 | 3,975 | 4,065 | 3,740 | 3,760 | -6.12% | 82,300 | 37億8632万 | - | 139.27 | 5.81 |
| 01/19 | 4,085 | 4,440 | 4,000 | 4,005 | -1.84% | 153,800 | 38億475万 | - | 139.95 | 5.84 |
| 01/18 | 4,300 | 4,390 | 3,955 | 4,080 | -1.21% | 82,500 | 38億7600万 | - | 142.57 | 5.94 |
| 01/17 | 4,095 | 4,320 | 4,010 | 4,130 | -0.84% | 104,000 | 39億2350万 | - | 144.32 | 6.02 |
| 01/16 | 3,730 | 4,360 | 3,720 | 4,165 | +12.11% | 257,200 | 39億5675万 | - | 145.54 | 6.07 |
| 01/13 | 3,840 | 3,930 | 3,575 | 3,715 | -3% | 108,700 | 35億2925万 | - | 129.82 | 5.41 |
| 01/12 | 3,610 | 3,905 | 3,610 | 3,830 | +6.54% | 203,700 | 36億3850万 | - | 133.84 | 5.58 |
| 01/11 | 3,275 | 3,805 | 3,235 | 3,595 | +11.47% | 235,600 | 34億1525万 | - | 125.63 | 5.24 |
| 01/10 | 3,130 | 3,375 | 3,130 | 3,225 | +0.78% | 39,900 | 30億6375万 | - | 112.7 | 4.7 |
| 01/06 | 3,275 | 3,435 | 3,200 | 3,200 | -2.44% | 76,500 | 30億4000万 | - | 111.82 | 4.66 |
| 01/05 | 3,705 | 3,705 | 3,280 | 3,280 | -12.88% | 131,500 | 31億1600万 | - | 114.62 | 4.78 |
| 01/04 | 3,210 | 3,765 | 3,170 | 3,765 | +16.2% | 186,700 | 35億7675万 | - | 131.57 | 5.49 |
| 2022 |
| 12/30 | 3,240 | 3,680 | 3,215 | 3,240 | +2.05% | 280,700 | 30億7800万 | - | 31.98 | 6.27 |
| 12/29 | 3,085 | 3,270 | 3,010 | 3,175 | 0% | 117,600 | 30億1625万 | - | 31.34 | 6.15 |
| 12/28 | 3,035 | 3,245 | 2,913 | 3,175 | +2.25% | 142,400 | 30億1625万 | - | 31.34 | 6.15 |
| 12/27 | 3,390 | 3,540 | 3,060 | 3,105 | -6.48% | 204,800 | 29億4975万 | - | 30.65 | 6.01 |
| 12/26 | 3,780 | 3,840 | 3,310 | 3,320 | -13.77% | 246,400 | 31億5400万 | - | 32.77 | 6.43 |
| 12/23 | 3,670 | 4,255 | 3,670 | 3,850 | +3.08% | 808,500 | 36億5750万 | - | 38 | 7.45 |
| 12/22 | 4,000 | 4,685 | 3,550 | 3,735 | -10.22% | 2,330,400 | 35億4825万 | - | 36.86 | 7.23 |
| 12/21 | 5,160 | 5,250 | 4,160 | 4,160 | 0% | 548,800 | 39億5200万 | - | 41.06 | 8.05 |
