株価チャート
2022/09/01～2023/01/30
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 |
| 01/30 | 4,495 | 4,500 | 4,490 | 4,490 | -0.11% | 442,600 | 301億9881万 | +13.3% | 26.04 | 4.35 |
| 01/27 | 4,490 | 4,500 | 4,485 | 4,495 | +8.44% | 1,042,800 | 302億3244万 | +14.52% | 26.06 | 4.36 |
| 01/26 | 4,160 | 4,175 | 4,125 | 4,145 | -0.12% | 16,000 | 278億7841万 | +6.64% | 24.04 | 4.02 |
| 01/25 | 4,145 | 4,175 | 4,095 | 4,150 | +0.48% | 31,100 | 279億1204万 | +7.18% | 24.06 | 4.02 |
| 01/24 | 4,190 | 4,205 | 4,130 | 4,130 | -0.84% | 23,500 | 277億7752万 | +7.13% | 23.95 | 4 |
| 01/23 | 4,150 | 4,170 | 4,135 | 4,165 | +0.73% | 23,200 | 279億5962万 | +8.35% | 24.15 | 4.03 |
| 01/20 | 4,145 | 4,165 | 4,070 | 4,135 | -0.12% | 19,000 | 277億5823万 | +7.85% | 23.98 | 4 |
| 01/19 | 4,140 | 4,165 | 4,105 | 4,140 | 0% | 32,500 | 277億9179万 | +8.24% | 24.01 | 4.01 |
| 01/18 | 4,130 | 4,185 | 4,115 | 4,140 | -0.12% | 39,200 | 277億9179万 | +8.49% | 24.01 | 4.01 |
| 01/17 | 4,115 | 4,180 | 4,060 | 4,145 | +2.47% | 47,900 | 278億2536万 | +8.76% | 24.04 | 4.01 |
| 01/16 | 4,015 | 4,120 | 3,985 | 4,045 | -0.37% | 24,600 | 271億5406万 | +6.36% | 23.46 | 3.91 |
| 01/13 | 3,955 | 4,135 | 3,885 | 4,060 | +2.01% | 38,900 | 272億5475万 | +6.48% | 23.54 | 3.93 |
| 01/12 | 4,000 | 4,035 | 3,965 | 3,980 | -0.25% | 17,900 | 267億1771万 | +3.92% | 23.08 | 3.85 |
| 01/11 | 3,910 | 3,990 | 3,885 | 3,990 | +2.57% | 39,000 | 267億8484万 | +3.69% | 23.14 | 3.86 |
| 01/10 | 3,855 | 3,930 | 3,850 | 3,890 | +1.04% | 31,900 | 261億1354万 | +0.57% | 22.56 | 3.76 |
| 01/06 | 3,810 | 3,900 | 3,760 | 3,850 | +0.13% | 48,400 | 258億4502万 | -1.1% | 22.32 | 3.73 |
| 01/05 | 3,830 | 3,890 | 3,820 | 3,845 | +0.52% | 51,600 | 258億1146万 | -1.91% | 22.3 | 3.72 |
| 01/04 | 3,845 | 3,920 | 3,805 | 3,825 | -2.3% | 49,800 | 256億7720万 | -3.19% | 22.18 | 3.7 |
| 2022 |
| 12/30 | 3,800 | 4,080 | 3,800 | 3,915 | +1.16% | 75,300 | 262億8137万 | -1.71% | 20.84 | 4.92 |
| 12/29 | 3,650 | 3,910 | 3,645 | 3,870 | +5.88% | 87,800 | 259億7928万 | -3.56% | 20.6 | 4.86 |
| 12/28 | 3,615 | 3,695 | 3,555 | 3,655 | +1.81% | 60,600 | 245億3599万 | -9.62% | 19.46 | 4.59 |
| 12/27 | 3,480 | 3,640 | 3,480 | 3,590 | +3.16% | 41,100 | 240億9964万 | -11.95% | 19.11 | 4.51 |
| 12/26 | 3,400 | 3,500 | 3,350 | 3,480 | +1.16% | 44,400 | 233億6121万 | -15.35% | 18.52 | 4.37 |
| 12/23 | 3,480 | 3,500 | 3,370 | 3,440 | -1.99% | 53,500 | 230億9269万 | -17.05% | 18.31 | 4.32 |
| 12/22 | 3,575 | 3,575 | 3,480 | 3,510 | -0.71% | 33,200 | 235億6260万 | -16.13% | 18.68 | 4.41 |
| 12/21 | 3,580 | 3,635 | 3,520 | 3,535 | -0.28% | 39,900 | 237億3043万 | -15.91% | 18.82 | 4.44 |
| 12/20 | 3,760 | 3,770 | 3,405 | 3,545 | -5.72% | 146,600 | 237億9756万 | -16% | 18.87 | 4.45 |
| 12/19 | 3,720 | 3,785 | 3,720 | 3,760 | +0.67% | 34,900 | 252億4085万 | -11.24% | 20.02 | 4.72 |
| 12/16 | 3,790 | 3,815 | 3,725 | 3,735 | -2.99% | 60,700 | 250億7303万 | -12.12% | 19.88 | 4.69 |
| 12/15 | 3,940 | 3,940 | 3,845 | 3,850 | -1.91% | 37,500 | 258億4502万 | -9.67% | 20.49 | 4.83 |
| 12/14 | 3,940 | 3,945 | 3,890 | 3,925 | +0.51% | 28,300 | 263億4850万 | -8.06% | 20.89 | 4.93 |
| 12/13 | 3,925 | 3,950 | 3,855 | 3,905 | -0.51% | 46,200 | 262億1424万 | -8.59% | 20.79 | 4.9 |
| 12/12 | 3,940 | 3,990 | 3,900 | 3,925 | -1.75% | 53,600 | 263億4850万 | -8.12% | 20.89 | 4.93 |
| 12/09 | 3,975 | 4,010 | 3,820 | 3,995 | +1.14% | 92,900 | 268億1841万 | -6.53% | 21.27 | 5.02 |
| 12/08 | 4,140 | 4,220 | 3,875 | 3,950 | -8.03% | 229,200 | 265億1632万 | -7.58% | 21.03 | 4.96 |
| 12/07 | 4,495 | 4,600 | 4,285 | 4,295 | -4.45% | 163,900 | 288億3230万 | +0.47% | 22.86 | 5.39 |
| 12/06 | 4,425 | 4,515 | 4,375 | 4,495 | +1.47% | 63,700 | 301億7490万 | +5.44% | 23.93 | 5.64 |
| 12/05 | 4,485 | 4,525 | 4,355 | 4,430 | -1.34% | 60,200 | 297億3856万 | +4.41% | 23.58 | 5.56 |
| 12/02 | 4,485 | 4,550 | 4,470 | 4,490 | -0.33% | 32,100 | 301億4134万 | +6.22% | 23.9 | 5.64 |
| 12/01 | 4,590 | 4,660 | 4,445 | 4,505 | -0.33% | 75,000 | 302億4203万 | +7.08% | 23.98 | 5.66 |
| 11/30 | 4,670 | 4,670 | 4,490 | 4,520 | -2.59% | 62,500 | 303億4273万 | +8.03% | 24.06 | 5.68 |
| 11/29 | 4,550 | 4,670 | 4,505 | 4,640 | +0.43% | 41,000 | 311億4829万 | +11.65% | 24.7 | 5.83 |
| 11/28 | 4,600 | 4,620 | 4,430 | 4,620 | -1.07% | 110,800 | 310億1403万 | +12.05% | 24.59 | 5.8 |
| 11/25 | 4,580 | 4,700 | 4,530 | 4,670 | +0.54% | 70,400 | 313億4968万 | +14.24% | 24.86 | 5.86 |
| 11/24 | 4,500 | 4,655 | 4,385 | 4,645 | +4.15% | 97,300 | 311億8185万 | +14.49% | 24.73 | 5.83 |
| 11/22 | 4,395 | 4,500 | 4,370 | 4,460 | +0.45% | 53,600 | 299億3995万 | +10.89% | 23.74 | 5.6 |
| 11/21 | 4,350 | 4,440 | 4,350 | 4,440 | +1.37% | 68,300 | 298億569万 | +11% | 23.64 | 5.57 |
| 11/18 | 4,395 | 4,550 | 4,335 | 4,380 | -0.45% | 91,900 | 294億291万 | +10.11% | 23.32 | 5.5 |
| 11/17 | 3,995 | 4,435 | 3,980 | 4,400 | +10.41% | 209,200 | 295億3717万 | +11.2% | 23.42 | 5.52 |
| 11/16 | 3,895 | 4,000 | 3,830 | 3,985 | +1.4% | 85,200 | 267億5128万 | +1.24% | 21.21 | 5 |
| 11/15 | 3,730 | 4,005 | 3,635 | 3,930 | -0.25% | 219,000 | 263億8206万 | -0.03% | 20.92 | 4.93 |
| 11/14 | 4,095 | 4,095 | 3,915 | 3,940 | -4.14% | 60,900 | 264億4919万 | +0.15% | 20.97 | 4.95 |
| 11/11 | 4,105 | 4,130 | 4,060 | 4,110 | +1.86% | 26,100 | 275億9040万 | +4.42% | 21.88 | 5.16 |
| 11/10 | 4,025 | 4,095 | 4,000 | 4,035 | +0.25% | 30,900 | 270億8693万 | +2.62% | 21.48 | 5.07 |
| 11/09 | 4,020 | 4,115 | 3,990 | 4,025 | +0.12% | 21,500 | 270億1980万 | +2.5% | 21.43 | 5.05 |
| 11/08 | 3,945 | 4,165 | 3,945 | 4,020 | +2.94% | 56,600 | 269億8623万 | +2.6% | 21.4 | 5.05 |
| 11/07 | 3,965 | 4,020 | 3,905 | 3,905 | -1.64% | 22,100 | 262億1424万 | -0.03% | 20.79 | 4.9 |
| 11/04 | 3,955 | 4,010 | 3,920 | 3,970 | -0.25% | 20,300 | 266億5058万 | +1.87% | 21.13 | 4.98 |
| 11/02 | 3,975 | 4,030 | 3,950 | 3,980 | 0% | 17,700 | 267億1771万 | +2.5% | 21.19 | 5 |
| 11/01 | 4,010 | 4,090 | 3,980 | 3,980 | -0.38% | 23,300 | 267億1771万 | +3% | 21.19 | 5 |
| 10/31 | 4,000 | 4,030 | 3,915 | 3,995 | -0.13% | 46,700 | 268億1841万 | +3.9% | 21.27 | 5.02 |
| 10/28 | 3,980 | 4,030 | 3,960 | 4,000 | -0.5% | 26,800 | 268億5197万 | +4.6% | 21.29 | 5.02 |
| 10/27 | 3,990 | 4,080 | 3,950 | 4,020 | +0.75% | 38,700 | 269億8623万 | +5.71% | 21.4 | 5.05 |
| 10/26 | 3,940 | 4,015 | 3,920 | 3,990 | +1.27% | 52,100 | 267億8484万 | +5.53% | 21.24 | 5.01 |
| 10/25 | 3,830 | 3,955 | 3,790 | 3,940 | +2.87% | 46,800 | 264億4919万 | +4.82% | 20.97 | 4.95 |
| 10/24 | 3,875 | 3,875 | 3,780 | 3,830 | +0.39% | 15,900 | 257億1076万 | +2.32% | 20.39 | 4.81 |
| 10/21 | 3,735 | 3,835 | 3,705 | 3,815 | +1.87% | 29,400 | 255億7840万 | +2.11% | 20.28 | 4.78 |
| 10/20 | 3,840 | 3,870 | 3,740 | 3,745 | -3.35% | 27,800 | 251億907万 | +0.4% | 19.91 | 4.7 |
| 10/19 | 3,795 | 3,880 | 3,795 | 3,875 | +2.24% | 18,600 | 259億8068万 | +3.86% | 20.6 | 4.86 |
| 10/18 | 3,900 | 3,965 | 3,790 | 3,790 | -2.7% | 50,700 | 254億1079万 | +1.77% | 20.15 | 4.75 |
| 10/17 | 3,865 | 3,915 | 3,820 | 3,895 | 0% | 18,400 | 261億1478万 | +4.73% | 20.71 | 4.88 |
| 10/14 | 3,865 | 3,940 | 3,835 | 3,895 | +1.17% | 15,400 | 261億1478万 | +4.99% | 20.71 | 4.88 |
| 10/13 | 3,875 | 3,885 | 3,770 | 3,850 | -0.65% | 23,500 | 258億1307万 | +4.03% | 20.47 | 4.83 |
| 10/12 | 3,825 | 3,885 | 3,725 | 3,875 | +0.26% | 34,500 | 259億8068万 | +4.87% | 20.6 | 4.86 |
| 10/11 | 3,955 | 4,010 | 3,840 | 3,865 | -3.74% | 62,400 | 259億1364万 | +4.86% | 20.55 | 4.85 |
| 10/07 | 3,950 | 4,040 | 3,930 | 4,015 | +1.13% | 28,200 | 269億1934万 | +9.19% | 21.35 | 5.03 |
| 10/06 | 3,980 | 4,095 | 3,940 | 3,970 | -1.49% | 43,500 | 266億1763万 | +8.44% | 21.11 | 4.98 |
| 10/05 | 3,940 | 4,050 | 3,900 | 4,030 | +3.47% | 76,400 | 270億1991万 | +10.56% | 21.43 | 5.05 |
| 10/04 | 3,910 | 3,960 | 3,830 | 3,895 | +2.37% | 68,500 | 261億1478万 | +7.66% | 20.71 | 4.88 |
| 10/03 | 3,670 | 3,815 | 3,615 | 3,805 | +2.01% | 79,900 | 255億1136万 | +5.75% | 20.23 | 4.77 |
| 09/30 | 3,670 | 3,850 | 3,655 | 3,730 | +1.77% | 84,900 | 250億850万 | +4.07% | 19.83 | 5.11 |
| 09/29 | 3,630 | 3,750 | 3,630 | 3,665 | +0.96% | 87,900 | 245億7270万 | +2.66% | 19.49 | 5.02 |
| 09/28 | 3,535 | 3,630 | 3,535 | 3,630 | +3.71% | 89,400 | 243億3803万 | +2.22% | 19.3 | 4.97 |
| 09/27 | 3,520 | 3,605 | 3,425 | 3,500 | 0% | 77,600 | 234億6642万 | -0.91% | 18.61 | 4.79 |
| 09/26 | 3,480 | 3,590 | 3,420 | 3,500 | +0.57% | 59,600 | 234億6642万 | -0.57% | 18.61 | 4.79 |
| 09/22 | 3,395 | 3,505 | 3,385 | 3,480 | +0.43% | 29,300 | 233億3233万 | -0.8% | 18.5 | 4.77 |
| 09/21 | 3,450 | 3,485 | 3,320 | 3,465 | -0.14% | 62,700 | 232億2933万 | -0.97% | 18.42 | 4.74 |
| 09/20 | 3,430 | 3,520 | 3,420 | 3,470 | +1.02% | 41,500 | 232億6285万 | -0.49% | 18.45 | 4.75 |
| 09/16 | 3,545 | 3,565 | 3,395 | 3,435 | -3.51% | 85,400 | 230億2821万 | -1.15% | 18.26 | 4.7 |
| 09/15 | 3,650 | 3,685 | 3,545 | 3,560 | -2.2% | 77,400 | 238億6621万 | +2.09% | 18.92 | 4.87 |
| 09/14 | 3,605 | 3,695 | 3,580 | 3,640 | -0.95% | 68,300 | 244億253万 | +4.3% | 19.35 | 4.98 |
| 09/13 | 3,765 | 3,805 | 3,660 | 3,675 | -2.39% | 60,700 | 246億3717万 | +5.27% | 19.54 | 5.03 |
| 09/12 | 3,730 | 3,810 | 3,720 | 3,765 | +1.48% | 64,100 | 252億4053万 | +7.91% | 20.01 | 5.16 |
| 09/09 | 3,685 | 3,790 | 3,670 | 3,710 | +1.37% | 63,900 | 248億7181万 | +6.36% | 19.72 | 5.08 |
| 09/08 | 3,710 | 3,715 | 3,630 | 3,660 | +0.14% | 114,300 | 245億3661万 | +4.81% | 19.46 | 5.01 |
| 09/07 | 3,655 | 3,705 | 3,615 | 3,655 | -0.95% | 108,400 | 245億309万 | +4.85% | 19.43 | 5 |
| 09/06 | 3,730 | 3,775 | 3,640 | 3,690 | +0.14% | 48,200 | 247億3773万 | +5.85% | 19.62 | 5.05 |
| 09/05 | 3,630 | 3,750 | 3,600 | 3,685 | +0.82% | 75,700 | 247億421万 | +5.74% | 19.59 | 5.05 |
| 09/02 | 3,575 | 3,655 | 3,575 | 3,655 | +0.27% | 51,700 | 245億309万 | +4.97% | 19.43 | 5 |
| 09/01 | 3,580 | 3,665 | 3,535 | 3,645 | +0.69% | 50,600 | 244億3605万 | +4.86% | 19.38 | 4.99 |
