株価チャート
2022/11/08～2023/04/04
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 |
| 04/04 | 5,990 | 5,990 | 5,930 | 5,970 | 0% | 170,100 | 2015億1826万 | +2.67% | 9.43 | 0.88 |
| 04/03 | 5,970 | 6,020 | 5,930 | 5,970 | +1.02% | 130,700 | 2015億1826万 | +3.02% | 9.43 | 0.88 |
| 03/31 | 5,900 | 5,960 | 5,880 | 5,910 | +1.03% | 257,600 | 1994億9296万 | +2.39% | 9.53 | 0.9 |
| 03/30 | 5,800 | 5,880 | 5,800 | 5,850 | -0.51% | 158,900 | 1974億6765万 | +1.9% | 9.44 | 0.89 |
| 03/29 | 5,800 | 5,880 | 5,770 | 5,880 | +2.08% | 154,900 | 1984億8030万 | +2.87% | 9.48 | 0.89 |
| 03/28 | 5,800 | 5,820 | 5,760 | 5,760 | 0% | 141,900 | 1944億2968万 | +1.21% | 9.29 | 0.88 |
| 03/27 | 5,730 | 5,800 | 5,680 | 5,760 | -0.17% | 159,900 | 1944億2968万 | +1.62% | 9.29 | 0.88 |
| 03/24 | 5,700 | 5,820 | 5,700 | 5,770 | +0.52% | 229,700 | 1947億6723万 | +2.12% | 9.31 | 0.88 |
| 03/23 | 5,570 | 5,770 | 5,560 | 5,740 | +2.14% | 269,600 | 1937億5458万 | +1.95% | 9.26 | 0.87 |
| 03/22 | 5,660 | 5,660 | 5,590 | 5,620 | +1.63% | 156,300 | 1897億396万 | +0.21% | 9.06 | 0.85 |
| 03/20 | 5,540 | 5,660 | 5,530 | 5,530 | -1.43% | 170,300 | 1866億6600万 | -1.09% | 8.92 | 0.84 |
| 03/17 | 5,710 | 5,710 | 5,520 | 5,610 | -0.18% | 269,400 | 1893億6641万 | +0.54% | 9.05 | 0.85 |
| 03/16 | 5,600 | 5,690 | 5,540 | 5,620 | -3.44% | 223,900 | 1897億396万 | +0.99% | 9.06 | 0.85 |
| 03/15 | 5,810 | 5,850 | 5,770 | 5,820 | +1.39% | 154,900 | 1964億5499万 | +4.92% | 9.39 | 0.89 |
| 03/14 | 5,900 | 5,910 | 5,740 | 5,740 | -4.81% | 266,700 | 1937億5458万 | +3.95% | 9.26 | 0.87 |
| 03/13 | 6,050 | 6,070 | 6,000 | 6,030 | -1.95% | 270,100 | 2035億4357万 | +9.68% | 9.73 | 0.92 |
| 03/10 | 6,170 | 6,200 | 6,100 | 6,150 | -0.49% | 304,100 | 2075億9419万 | +12.66% | 9.92 | 0.94 |
| 03/09 | 6,180 | 6,230 | 6,160 | 6,180 | +0.32% | 230,800 | 2086億685万 | +14.13% | 9.97 | 0.94 |
| 03/08 | 6,000 | 6,170 | 5,980 | 6,160 | +2.67% | 364,000 | 2079億3174万 | +14.67% | 9.94 | 0.94 |
| 03/07 | 5,910 | 6,050 | 5,900 | 6,000 | +2.21% | 275,200 | 2025億3092万 | +12.44% | 9.68 | 0.91 |
| 03/06 | 5,850 | 5,920 | 5,800 | 5,870 | +0.51% | 228,800 | 1981億4275万 | +10.71% | 9.47 | 0.89 |
| 03/03 | 5,780 | 5,940 | 5,730 | 5,840 | +5.42% | 481,900 | 1971億3009万 | +10.73% | 9.42 | 0.89 |
| 03/02 | 5,610 | 5,640 | 5,530 | 5,540 | -0.72% | 148,800 | 1870億355万 | +5.64% | 8.94 | 0.84 |
| 03/01 | 5,480 | 5,600 | 5,470 | 5,580 | +1.82% | 185,600 | 1883億5375万 | +6.77% | 9 | 0.85 |
| 02/28 | 5,510 | 5,530 | 5,460 | 5,480 | +0.37% | 199,000 | 1849億7824万 | +5.3% | 8.84 | 0.83 |
| 02/27 | 5,400 | 5,490 | 5,400 | 5,460 | +0.92% | 135,400 | 1843億314万 | +5.43% | 8.81 | 0.83 |
| 02/24 | 5,350 | 5,450 | 5,300 | 5,410 | +5.66% | 338,400 | 1826億1538万 | +5.01% | 8.73 | 0.82 |
| 02/22 | 5,190 | 5,200 | 5,100 | 5,120 | -2.29% | 204,400 | 1728億2638万 | -0.16% | 8.26 | 0.78 |
| 02/21 | 5,210 | 5,250 | 5,190 | 5,240 | 0% | 98,600 | 1768億7700万 | +2.34% | 8.45 | 0.8 |
| 02/20 | 5,190 | 5,240 | 5,150 | 5,240 | +1.16% | 105,600 | 1768億7700万 | +2.77% | 8.45 | 0.8 |
| 02/17 | 5,270 | 5,280 | 5,170 | 5,180 | -2.63% | 230,100 | 1748億5169万 | +2.09% | 8.35 | 0.79 |
| 02/16 | 5,300 | 5,320 | 5,270 | 5,320 | +1.14% | 137,300 | 1795億7741万 | +5.26% | 8.58 | 0.81 |
| 02/15 | 5,280 | 5,300 | 5,240 | 5,260 | +0.96% | 129,000 | 1775億5211万 | +4.59% | 8.48 | 0.8 |
| 02/14 | 5,240 | 5,270 | 5,210 | 5,210 | +0.58% | 128,200 | 1758億6435万 | +4.08% | 8.4 | 0.79 |
| 02/13 | 5,230 | 5,240 | 5,150 | 5,180 | -1.33% | 107,500 | 1748億5169万 | +3.93% | 8.35 | 0.79 |
| 02/10 | 5,250 | 5,270 | 5,210 | 5,250 | 0% | 243,800 | 1772億1455万 | +5.76% | 8.47 | 0.8 |
| 02/09 | 5,170 | 5,280 | 5,170 | 5,250 | +1.55% | 199,100 | 1772億1455万 | +6.3% | 8.47 | 0.8 |
| 02/08 | 5,140 | 5,190 | 5,130 | 5,170 | -0.19% | 86,900 | 1745億1414万 | +5.17% | 8.34 | 0.79 |
| 02/07 | 5,170 | 5,190 | 5,140 | 5,180 | +0.78% | 107,300 | 1748億5169万 | +5.78% | 8.41 | 0.79 |
| 02/06 | 5,160 | 5,190 | 5,140 | 5,140 | +1.58% | 128,100 | 1735億149万 | +5.37% | 8.34 | 0.79 |
| 02/03 | 5,080 | 5,110 | 5,050 | 5,060 | 0% | 78,300 | 1708億107万 | +4.09% | 8.21 | 0.77 |
| 02/02 | 5,130 | 5,130 | 5,040 | 5,060 | -0.98% | 108,700 | 1708億107万 | +4.37% | 8.21 | 0.77 |
| 02/01 | 5,140 | 5,160 | 5,040 | 5,110 | -2.48% | 222,500 | 1724億8883万 | +5.69% | 8.29 | 0.78 |
| 01/31 | 5,160 | 5,260 | 5,160 | 5,240 | +1.75% | 165,300 | 1768億7700万 | +8.74% | 8.5 | 0.8 |
| 01/30 | 5,170 | 5,240 | 5,130 | 5,150 | -0.39% | 130,700 | 1738億3904万 | +7.31% | 8.36 | 0.79 |
| 01/27 | 5,130 | 5,180 | 5,120 | 5,170 | +1.37% | 127,300 | 1745億1414万 | +8.07% | 8.39 | 0.79 |
| 01/26 | 5,090 | 5,130 | 5,070 | 5,100 | +0.39% | 152,200 | 1721億5128万 | +6.87% | 8.28 | 0.78 |
| 01/25 | 5,050 | 5,110 | 5,040 | 5,080 | +0.99% | 211,400 | 1714億7618万 | +6.52% | 8.24 | 0.78 |
| 01/24 | 4,950 | 5,070 | 4,945 | 5,030 | +3.6% | 217,900 | 1697億8842万 | +5.52% | 8.16 | 0.77 |
| 01/23 | 4,875 | 4,890 | 4,825 | 4,855 | +1.04% | 85,300 | 1638億8127万 | +1.78% | 7.88 | 0.74 |
| 01/20 | 4,805 | 4,815 | 4,770 | 4,805 | +0.21% | 95,100 | 1621億9351万 | +0.57% | 7.8 | 0.74 |
| 01/19 | 4,865 | 4,865 | 4,790 | 4,795 | -2.84% | 158,700 | 1618億5596万 | +0.13% | 7.78 | 0.73 |
| 01/18 | 4,735 | 4,965 | 4,735 | 4,935 | +4.67% | 276,200 | 1665億8168万 | +2.86% | 8.01 | 0.76 |
| 01/17 | 4,620 | 4,730 | 4,620 | 4,715 | +2.39% | 129,800 | 1591億5555万 | -1.83% | 7.65 | 0.72 |
| 01/16 | 4,630 | 4,640 | 4,555 | 4,605 | -1.81% | 153,500 | 1554億4248万 | -4.38% | 7.47 | 0.7 |
| 01/13 | 4,765 | 4,775 | 4,670 | 4,690 | -0.11% | 264,800 | 1583億1167万 | -2.98% | 7.61 | 0.72 |
| 01/12 | 4,665 | 4,725 | 4,635 | 4,695 | +0.21% | 146,000 | 1584億8044万 | -3.18% | 7.62 | 0.72 |
| 01/11 | 4,675 | 4,725 | 4,660 | 4,685 | +0.64% | 163,400 | 1581億4289万 | -3.62% | 7.6 | 0.72 |
| 01/10 | 4,680 | 4,690 | 4,645 | 4,655 | -0.32% | 96,000 | 1571億3024万 | -4.53% | 7.55 | 0.71 |
| 01/06 | 4,610 | 4,675 | 4,610 | 4,670 | +0.76% | 89,200 | 1576億3656万 | -4.67% | 7.58 | 0.71 |
| 01/05 | 4,650 | 4,665 | 4,590 | 4,635 | -0.64% | 111,500 | 1564億5513万 | -5.81% | 7.52 | 0.71 |
| 01/04 | 4,665 | 4,670 | 4,615 | 4,665 | -0.74% | 82,300 | 1574億6779万 | -5.61% | 7.57 | 0.71 |
| 2022 |
| 12/30 | 4,725 | 4,745 | 4,690 | 4,700 | 0% | 98,100 | 1586億4922万 | -5.34% | 7.63 | 0.72 |
| 12/29 | 4,675 | 4,700 | 4,650 | 4,700 | -0.53% | 107,100 | 1586億4922万 | -5.72% | 7.63 | 0.72 |
| 12/28 | 4,700 | 4,725 | 4,680 | 4,725 | +0.11% | 80,700 | 1594億9310万 | -5.65% | 7.67 | 0.72 |
| 12/27 | 4,770 | 4,785 | 4,715 | 4,720 | -0.53% | 63,600 | 1593億2432万 | -6.11% | 7.66 | 0.72 |
| 12/26 | 4,730 | 4,750 | 4,710 | 4,745 | +0.96% | 60,100 | 1601億6820万 | -5.93% | 7.7 | 0.73 |
| 12/23 | 4,730 | 4,735 | 4,670 | 4,700 | -1.26% | 95,300 | 1586億4922万 | -7.11% | 7.63 | 0.72 |
| 12/22 | 4,825 | 4,830 | 4,735 | 4,760 | +0.11% | 109,600 | 1606億7453万 | -6.24% | 7.73 | 0.73 |
| 12/21 | 4,880 | 4,895 | 4,735 | 4,755 | -2.46% | 160,600 | 1605億575万 | -6.54% | 7.72 | 0.73 |
| 12/20 | 5,070 | 5,070 | 4,800 | 4,875 | -2.89% | 195,700 | 1645億5637万 | -4.37% | 7.91 | 0.75 |
| 12/19 | 5,040 | 5,040 | 4,970 | 5,020 | -0.4% | 99,700 | 1694億5087万 | -1.59% | 8.15 | 0.77 |
| 12/16 | 5,030 | 5,090 | 5,020 | 5,040 | -1.37% | 78,100 | 1701億2597万 | -1.2% | 8.18 | 0.77 |
| 12/15 | 5,040 | 5,120 | 5,030 | 5,110 | +0.99% | 64,400 | 1724億8883万 | +0.22% | 8.3 | 0.78 |
| 12/14 | 5,060 | 5,090 | 5,040 | 5,060 | 0% | 68,700 | 1708億107万 | -0.69% | 8.21 | 0.77 |
| 12/13 | 5,110 | 5,120 | 5,040 | 5,060 | +0.4% | 101,800 | 1708億107万 | -0.67% | 8.21 | 0.77 |
| 12/12 | 5,050 | 5,060 | 5,010 | 5,040 | -0.2% | 66,100 | 1701億2597万 | -1.02% | 8.18 | 0.77 |
| 12/09 | 5,040 | 5,090 | 5,040 | 5,050 | +0.2% | 143,500 | 1704億6352万 | -0.79% | 8.2 | 0.77 |
| 12/08 | 5,080 | 5,080 | 5,010 | 5,040 | -0.2% | 74,700 | 1701億2597万 | -1.02% | 8.18 | 0.77 |
| 12/07 | 5,040 | 5,090 | 5,030 | 5,050 | -0.59% | 73,700 | 1704億6352万 | -0.77% | 8.2 | 0.77 |
| 12/06 | 4,995 | 5,110 | 4,995 | 5,080 | +1.7% | 136,300 | 1714億7618万 | -0.12% | 8.25 | 0.78 |
| 12/05 | 5,040 | 5,040 | 4,970 | 4,995 | -0.89% | 135,100 | 1686億699万 | -1.62% | 8.11 | 0.76 |
| 12/02 | 5,190 | 5,190 | 5,030 | 5,040 | -3.82% | 180,000 | 1701億2597万 | -0.71% | 8.18 | 0.77 |
| 12/01 | 5,280 | 5,280 | 5,220 | 5,240 | +0.58% | 112,000 | 1768億7700万 | +3.27% | 8.51 | 0.8 |
| 11/30 | 5,210 | 5,220 | 5,170 | 5,210 | +0.58% | 166,200 | 1758億6435万 | +2.82% | 8.46 | 0.8 |
| 11/29 | 5,180 | 5,210 | 5,150 | 5,180 | -0.77% | 87,000 | 1748億5169万 | +2.41% | 8.41 | 0.79 |
| 11/28 | 5,220 | 5,250 | 5,180 | 5,220 | 0% | 85,600 | 1762億190万 | +3.39% | 8.47 | 0.8 |
| 11/25 | 5,270 | 5,270 | 5,210 | 5,220 | -0.76% | 119,600 | 1762億190万 | +3.51% | 8.47 | 0.8 |
| 11/24 | 5,210 | 5,260 | 5,180 | 5,260 | +1.15% | 132,500 | 1775億5211万 | +4.34% | 8.54 | 0.81 |
| 11/22 | 5,170 | 5,220 | 5,170 | 5,200 | +0.97% | 75,400 | 1755億2680万 | +3.26% | 8.44 | 0.8 |
| 11/21 | 5,150 | 5,160 | 5,120 | 5,150 | 0% | 76,100 | 1738億3904万 | +2.34% | 8.36 | 0.79 |
| 11/18 | 5,130 | 5,170 | 5,120 | 5,150 | +0.78% | 122,900 | 1738億3904万 | +2.32% | 8.36 | 0.79 |
| 11/17 | 5,060 | 5,140 | 5,060 | 5,110 | +1.19% | 175,700 | 1724億8883万 | +1.61% | 8.3 | 0.78 |
| 11/16 | 5,010 | 5,050 | 4,990 | 5,050 | +0.8% | 134,500 | 1704億6352万 | +0.46% | 8.2 | 0.77 |
| 11/15 | 4,940 | 5,020 | 4,930 | 5,010 | +1.21% | 72,400 | 1691億1332万 | -0.42% | 8.13 | 0.77 |
| 11/14 | 5,000 | 5,000 | 4,925 | 4,950 | -1.2% | 146,800 | 1670億8801万 | -1.82% | 8.04 | 0.76 |
| 11/11 | 5,160 | 5,160 | 5,000 | 5,010 | +0.4% | 240,500 | 1691億1332万 | -0.91% | 8.13 | 0.77 |
| 11/10 | 4,965 | 5,010 | 4,960 | 4,990 | -0.4% | 145,400 | 1684億3821万 | -1.5% | 8.1 | 0.76 |
| 11/09 | 5,000 | 5,050 | 4,990 | 5,010 | -0.4% | 150,400 | 1691億1332万 | -1.22% | 8.13 | 0.77 |
| 11/08 | 5,080 | 5,080 | 5,000 | 5,030 | +0.2% | 119,200 | 1697億8842万 | -0.85% | 8.17 | 0.77 |
