株価チャート
株価
3/23
- 前日 (3/22)
- 854
- 始値
- 854
- 高値
- 890
- 安値
- 826
- 終値 ±0%
- 854
- 出来高 -40.55%
- 1,847,200
乖離率
- 株価（5日）
移動平均値 - +3.89%
822 - 株価（25日）
移動平均値 - +16.99%
730 - 出来高（5日）
移動平均値 - +13.75%
1,623,920
2022/12/21～2023/03/23
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 |
| 03/23 | 854 | 890 | 826 | 854 | 0% | 1,847,200 | 128億2682万 | +16.99% | - | 7.06 |
| 03/22 | 886 | 915 | 838 | 854 | +3.39% | 3,106,900 | 128億2682万 | +17.96% | - | 7.06 |
| 03/20 | 815 | 832 | 801 | 826 | +1.23% | 999,500 | 124億627万 | +14.88% | - | 6.83 |
| 03/17 | 783 | 836 | 756 | 816 | +7.09% | 1,453,300 | 122億5607万 | +14.77% | - | 6.74 |
| 03/16 | 717 | 771 | 708 | 762 | +2.14% | 712,700 | 114億4501万 | +8.24% | - | 6.3 |
| 03/15 | 771 | 773 | 728 | 746 | +0.4% | 694,500 | 112億469万 | +7.34% | - | 6.16 |
| 03/14 | 765 | 791 | 725 | 743 | -4.74% | 779,700 | 111億5963万 | +8.63% | - | 6.14 |
| 03/13 | 772 | 791 | 741 | 780 | +1.04% | 792,700 | 117億1536万 | +15.9% | - | 6.44 |
| 03/10 | 782 | 812 | 766 | 772 | -2.28% | 1,060,300 | 115億9520万 | +16.97% | - | 6.38 |
| 03/09 | 804 | 817 | 778 | 790 | -5.84% | 2,042,800 | 118億6556万 | +22.1% | - | 6.53 |
| 03/08 | 815 | 884 | 814 | 839 | +0.24% | 6,294,500 | 126億152万 | +32.54% | - | 6.93 |
| 03/07 | 815 | 927 | 811 | 837 | +6.76% | 15,614,800 | 125億7148万 | +35.44% | - | 6.92 |
| 03/06 | 704 | 784 | 682 | 784 | +14.62% | 5,163,700 | 117億7544万 | +30.23% | - | 6.48 |
| 03/03 | 687 | 717 | 661 | 684 | -1.01% | 1,864,400 | 102億7347万 | +16.13% | - | 5.65 |
| 03/02 | 677 | 725 | 662 | 691 | +5.18% | 3,959,900 | 103億7861万 | +19.14% | - | 5.71 |
| 03/01 | 646 | 667 | 635 | 657 | +3.46% | 1,133,000 | 98億6794万 | +15.06% | - | 5.43 |
| 02/28 | 614 | 642 | 606 | 635 | +6.01% | 683,600 | 95億3750万 | +12.79% | - | 5.25 |
| 02/27 | 621 | 629 | 595 | 599 | -2.12% | 543,800 | 89億9680万 | +7.73% | - | 4.95 |
| 02/24 | 632 | 632 | 610 | 612 | -1.92% | 555,200 | 91億9205万 | +11.27% | - | 5.06 |
| 02/22 | 640 | 647 | 623 | 624 | -4.59% | 684,100 | 93億7229万 | +14.92% | - | 5.16 |
| 02/21 | 680 | 712 | 647 | 654 | -0.91% | 3,035,000 | 98億2288万 | +22.01% | - | 5.4 |
| 02/20 | 662 | 679 | 622 | 660 | -0.3% | 1,485,000 | 99億1300万 | +25% | - | 5.45 |
| 02/17 | 654 | 688 | 634 | 662 | +0.3% | 1,664,800 | 99億4304万 | +27.31% | - | 5.47 |
| 02/16 | 680 | 690 | 647 | 660 | -8.33% | 2,834,400 | 99億1300万 | +28.65% | - | 5.45 |
| 02/15 | 728 | 791 | 694 | 720 | +4.2% | 11,718,700 | 108億1418万 | +42.86% | - | 5.95 |
| 02/14 | 760 | 796 | 691 | 691 | -5.34% | 12,579,700 | 103億7861万 | +39.88% | - | 5.71 |
| 02/13 | 650 | 730 | 642 | 730 | +15.87% | 5,515,100 | 109億6438万 | +50.52% | - | 6.03 |
| 02/10 | 670 | 693 | 601 | 630 | -2.02% | 24,828,000 | 94億6241万 | +33.19% | - | 5.21 |
| 02/09 | 643 | 643 | 635 | 643 | +18.42% | 1,262,800 | 96億5766万 | +38.28% | - | 5.31 |
| 02/08 | 464 | 543 | 455 | 543 | +17.28% | 9,143,900 | 81億5569万 | +18.82% | - | 4.49 |
| 02/07 | 470 | 485 | 460 | 463 | +0.22% | 331,200 | 69億5412万 | +2.43% | - | 3.83 |
| 02/06 | 454 | 469 | 451 | 462 | +2.44% | 203,000 | 69億3910万 | +2.67% | - | 3.82 |
| 02/03 | 460 | 466 | 451 | 451 | -2.17% | 147,400 | 67億7388万 | +0.67% | - | 3.73 |
| 02/02 | 450 | 472 | 448 | 461 | +3.6% | 410,700 | 69億2408万 | +2.9% | - | 3.81 |
| 02/01 | 449 | 459 | 445 | 445 | -0.22% | 173,400 | 66億8376万 | -0.67% | - | 3.68 |
| 01/31 | 446 | 449 | 440 | 446 | -0.45% | 140,400 | 66億9878万 | -0.67% | - | 3.69 |
| 01/30 | 450 | 452 | 442 | 448 | -0.67% | 189,900 | 67億2882万 | -0.67% | - | 3.7 |
| 01/27 | 469 | 470 | 450 | 451 | -2.59% | 281,400 | 67億7388万 | 0% | - | 3.73 |
| 01/26 | 475 | 491 | 459 | 463 | -2.53% | 602,100 | 69億5412万 | - | - | 3.83 |
| 01/25 | 457 | 494 | 451 | 475 | +5.56% | 944,000 | 71億3435万 | - | - | 3.92 |
| 01/24 | 462 | 471 | 448 | 450 | -2.81% | 438,200 | 66億7255万 | - | - | 3.72 |
| 01/23 | 437 | 477 | 436 | 463 | +6.44% | 891,400 | 68億6531万 | - | - | 3.83 |
| 01/20 | 447 | 454 | 430 | 435 | -2.68% | 583,500 | 64億5013万 | - | - | 3.59 |
| 01/19 | 443 | 464 | 443 | 447 | 0% | 501,100 | 66億2807万 | - | - | 3.69 |
| 01/18 | 459 | 461 | 442 | 447 | -2.61% | 866,500 | 66億2807万 | - | - | 3.69 |
| 01/17 | 472 | 518 | 458 | 459 | +0.44% | 5,658,800 | 68億600万 | - | - | 3.79 |
| 01/16 | 488 | 490 | 456 | 457 | -4.79% | 964,300 | 67億7635万 | - | - | 3.78 |
| 01/13 | 455 | 491 | 455 | 480 | +8.11% | 2,100,800 | 71億1739万 | - | - | 3.97 |
| 01/12 | 457 | 479 | 434 | 444 | -2.84% | 1,077,500 | 65億8358万 | - | - | 3.67 |
| 01/11 | 480 | 489 | 453 | 457 | -3.18% | 1,731,100 | 67億7635万 | - | - | 3.78 |
| 01/10 | 437 | 512 | 437 | 472 | +8.01% | 4,590,200 | 69億9876万 | - | - | 3.9 |
| 01/06 | 420 | 457 | 412 | 437 | +3.55% | 1,687,500 | 64億7979万 | - | - | 3.61 |
| 01/05 | 452 | 453 | 418 | 422 | -4.95% | 1,642,200 | 62億5737万 | - | - | 3.49 |
| 01/04 | 410 | 485 | 401 | 444 | +6.99% | 5,106,400 | 65億8358万 | - | - | 3.67 |
| 2022 |
| 12/30 | 426 | 427 | 407 | 415 | -1.43% | 586,400 | 61億5357万 | - | - | 3.43 |
| 12/29 | 405 | 433 | 403 | 421 | 0% | 803,000 | 62億4254万 | - | - | 3.48 |
| 12/28 | 429 | 436 | 417 | 421 | -3.66% | 756,000 | 62億4254万 | - | - | 3.48 |
| 12/27 | 453 | 463 | 430 | 437 | -4.17% | 1,203,300 | 64億7979万 | - | - | 3.61 |
| 12/26 | 461 | 480 | 430 | 456 | -2.36% | 1,938,300 | 67億6152万 | - | - | 3.77 |
| 12/23 | 520 | 530 | 451 | 467 | -10.02% | 7,196,400 | 69億2462万 | - | - | 3.86 |
| 12/22 | 441 | 519 | 440 | 519 | +18.22% | 16,509,900 | 76億9568万 | - | - | 4.29 |
| 12/21 | 521 | 561 | 421 | 439 | 0% | 11,005,900 | 65億944万 | - | - | 3.63 |
