株価チャート
2022/11/09～2023/04/05
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 |
| 04/05 | 4,690 | 4,740 | 4,615 | 4,670 | -3.31% | 231,000 | 256億4525万 | -11.2% | 13.37 | 3.45 |
| 04/04 | 5,130 | 5,150 | 4,815 | 4,830 | -5.48% | 244,700 | 265億2389万 | -9.11% | 13.82 | 3.57 |
| 04/03 | 5,220 | 5,340 | 5,100 | 5,110 | -1.92% | 122,300 | 280億6151万 | -4.88% | 14.62 | 3.77 |
| 03/31 | 5,150 | 5,350 | 5,110 | 5,210 | +2.76% | 140,900 | 286億1066万 | -4.05% | 14.91 | 4.16 |
| 03/30 | 5,060 | 5,150 | 5,030 | 5,070 | +0.6% | 59,900 | 278億4185万 | -7.67% | 14.51 | 4.05 |
| 03/29 | 4,995 | 5,120 | 4,970 | 5,040 | -0.4% | 87,600 | 276億7710万 | -9.34% | 14.42 | 4.03 |
| 03/28 | 5,120 | 5,160 | 5,030 | 5,060 | -2.13% | 92,800 | 277億8693万 | -9.95% | 14.48 | 4.04 |
| 03/27 | 5,410 | 5,430 | 5,110 | 5,170 | -4.44% | 143,500 | 283億9100万 | -8.66% | 14.8 | 4.13 |
| 03/24 | 5,300 | 5,440 | 5,260 | 5,410 | +2.85% | 111,800 | 297億896万 | -5.32% | 15.48 | 4.32 |
| 03/23 | 5,150 | 5,300 | 5,090 | 5,260 | +0.96% | 77,100 | 288億8523万 | -8.76% | 15.05 | 4.2 |
| 03/22 | 5,250 | 5,320 | 5,120 | 5,210 | +1.76% | 80,200 | 286億1066万 | -10.25% | 14.91 | 4.16 |
| 03/20 | 5,340 | 5,510 | 5,120 | 5,120 | -3.03% | 167,300 | 281億1642万 | -13.31% | 14.65 | 4.09 |
| 03/17 | 5,510 | 5,510 | 5,210 | 5,280 | -0.56% | 296,800 | 289億9506万 | -12.23% | 15.11 | 4.22 |
| 03/16 | 5,490 | 5,740 | 5,240 | 5,310 | -1.12% | 285,500 | 291億5981万 | -13.21% | 15.2 | 4.24 |
| 03/15 | 5,150 | 5,460 | 5,140 | 5,370 | +6.34% | 174,600 | 294億8930万 | -13.51% | 15.37 | 4.29 |
| 03/14 | 5,110 | 5,180 | 5,050 | 5,050 | -3.07% | 83,100 | 277億3202万 | -19.65% | 14.45 | 4.03 |
| 03/13 | 5,130 | 5,320 | 5,040 | 5,210 | -1.33% | 144,700 | 286億1066万 | -18.47% | 14.91 | 4.16 |
| 03/10 | 5,360 | 5,510 | 5,250 | 5,280 | -2.76% | 151,600 | 289億9506万 | -18.73% | 15.11 | 4.22 |
| 03/09 | 5,410 | 5,820 | 5,350 | 5,430 | +1.69% | 430,100 | 298億1879万 | -17.78% | 15.54 | 4.34 |
| 03/08 | 5,120 | 5,490 | 5,070 | 5,340 | +2.69% | 262,500 | 293億2455万 | -20.29% | 15.28 | 4.27 |
| 03/07 | 5,450 | 5,450 | 5,080 | 5,200 | -5.45% | 332,200 | 285億5574万 | -23.64% | 14.88 | 4.15 |
| 03/06 | 5,670 | 5,730 | 5,480 | 5,500 | -2.31% | 106,400 | 302億319万 | -20.57% | 15.74 | 4.39 |
| 03/03 | 5,600 | 5,680 | 5,450 | 5,630 | +0.18% | 201,900 | 309億1708万 | -19.9% | 16.11 | 4.5 |
| 03/02 | 6,100 | 6,180 | 5,440 | 5,620 | -7.72% | 339,900 | 308億6217万 | -21.17% | 16.08 | 4.49 |
| 03/01 | 6,110 | 6,210 | 5,870 | 6,090 | +0.66% | 173,900 | 334億4317万 | -15.85% | 17.43 | 4.87 |
| 02/28 | 6,280 | 6,340 | 6,050 | 6,050 | -3.66% | 173,100 | 332億2351万 | -17.56% | 17.31 | 4.83 |
| 02/27 | 6,530 | 6,530 | 6,280 | 6,280 | -4.41% | 161,100 | 344億8655万 | -15.49% | 17.97 | 5.02 |
| 02/24 | 6,860 | 6,930 | 6,560 | 6,570 | -2.23% | 177,300 | 360億7908万 | -12.68% | 18.8 | 5.25 |
| 02/22 | 6,610 | 6,790 | 6,510 | 6,720 | -0.88% | 196,800 | 369億281万 | -11.63% | 19.23 | 5.37 |
| 02/21 | 6,500 | 6,840 | 6,450 | 6,780 | +3.83% | 263,700 | 372億3230万 | -11.62% | 19.4 | 5.42 |
| 02/20 | 6,230 | 6,600 | 6,130 | 6,530 | +7.05% | 309,100 | 358億5942万 | -15.53% | 18.69 | 5.22 |
| 02/17 | 6,370 | 6,440 | 6,070 | 6,100 | -6.15% | 224,000 | 334億9808万 | -21.66% | 17.46 | 4.87 |
| 02/16 | 6,600 | 7,030 | 6,450 | 6,500 | -2.99% | 361,600 | 356億9468万 | -17.42% | 18.6 | 5.19 |
| 02/15 | 5,350 | 7,080 | 5,320 | 6,700 | +7.2% | 1,190,800 | 367億9298万 | -15.7% | 19.17 | 5.35 |
| 02/14 | 6,250 | 6,250 | 6,250 | 6,250 | -19.35% | 25,500 | 343億2181万 | -22.15% | 17.89 | 4.99 |
| 02/13 | 7,850 | 7,880 | 7,610 | 7,750 | -1.27% | 126,200 | 425億5904万 | -4.3% | 22.18 | 6.19 |
| 02/10 | 8,090 | 8,090 | 7,750 | 7,850 | 0% | 124,200 | 431億819万 | -3.07% | 22.47 | 6.27 |
| 02/09 | 7,670 | 8,000 | 7,650 | 7,850 | +3.56% | 186,000 | 431億819万 | -2.97% | 22.47 | 6.27 |
| 02/08 | 7,340 | 7,710 | 7,200 | 7,580 | +4.26% | 197,900 | 416億2549万 | -6.26% | 21.69 | 6.06 |
| 02/07 | 7,600 | 7,640 | 7,210 | 7,270 | -5.34% | 231,200 | 399億2313万 | -10.31% | 20.81 | 5.81 |
| 02/06 | 7,800 | 7,810 | 7,640 | 7,680 | -2.41% | 117,200 | 421億7464万 | -5.41% | 21.98 | 6.14 |
| 02/03 | 8,090 | 8,120 | 7,860 | 7,870 | -1.13% | 87,000 | 432億1802万 | -2.97% | 22.52 | 6.29 |
| 02/02 | 7,940 | 8,120 | 7,850 | 7,960 | +1.92% | 129,000 | 437億1226万 | -1.92% | 22.78 | 6.36 |
| 02/01 | 8,120 | 8,170 | 7,800 | 7,810 | -3.58% | 179,000 | 428億8853万 | -3.85% | 22.35 | 6.24 |
| 01/31 | 8,140 | 8,380 | 8,060 | 8,100 | +0.37% | 166,000 | 444億8106万 | -0.69% | 23.18 | 6.47 |
| 01/30 | 8,010 | 8,190 | 8,010 | 8,070 | -0.49% | 58,800 | 443億1632万 | -1.37% | 23.1 | 6.45 |
| 01/27 | 8,200 | 8,240 | 8,020 | 8,110 | -0.37% | 112,300 | 445億3598万 | -0.93% | 23.21 | 6.48 |
| 01/26 | 8,340 | 8,340 | 8,010 | 8,140 | -2.16% | 207,200 | 447億72万 | -0.56% | 23.3 | 6.5 |
| 01/25 | 8,480 | 8,600 | 8,290 | 8,320 | -3.59% | 324,600 | 456億8919万 | +1.46% | 23.81 | 6.65 |
| 01/24 | 8,420 | 8,750 | 8,360 | 8,630 | +3.35% | 313,800 | 473億9155万 | +4.96% | 24.7 | 6.89 |
| 01/23 | 8,720 | 8,860 | 8,340 | 8,350 | -3.13% | 285,100 | 458億5394万 | +1.58% | 23.9 | 6.67 |
| 01/20 | 8,430 | 8,670 | 8,380 | 8,620 | +0.82% | 216,000 | 473億3664万 | +4.61% | 24.67 | 6.89 |
| 01/19 | 8,270 | 8,690 | 8,210 | 8,550 | +1.66% | 305,000 | 469億5223万 | +3.91% | 24.47 | 6.83 |
| 01/18 | 8,290 | 8,480 | 8,060 | 8,410 | +1.57% | 276,100 | 461億8343万 | +2.49% | 24.07 | 6.72 |
| 01/17 | 7,870 | 8,370 | 7,870 | 8,280 | +4.41% | 231,600 | 454億6953万 | +1.25% | 23.7 | 6.61 |
| 01/16 | 8,050 | 8,170 | 7,860 | 7,930 | -3.29% | 142,700 | 435億4751万 | -2.7% | 22.69 | 6.33 |
| 01/13 | 8,370 | 8,680 | 8,180 | 8,200 | -2.5% | 289,500 | 450億3021万 | +0.99% | 23.47 | 6.55 |
| 01/12 | 8,830 | 8,930 | 8,350 | 8,410 | -3.33% | 347,400 | 461億8343万 | +4.01% | 24.07 | 6.72 |
| 01/11 | 8,150 | 8,700 | 7,970 | 8,700 | +8.61% | 426,800 | 477億7596万 | +7.98% | 24.9 | 6.95 |
| 01/10 | 7,890 | 8,080 | 7,770 | 8,010 | +2.96% | 221,800 | 439億8683万 | -0.17% | 22.92 | 6.4 |
| 01/06 | 7,490 | 7,850 | 7,340 | 7,780 | +2.1% | 246,800 | 427億2379万 | -2.93% | 22.27 | 6.22 |
| 01/05 | 7,980 | 8,120 | 7,550 | 7,620 | -1.68% | 203,500 | 418億4515万 | -4.92% | 21.81 | 6.09 |
| 01/04 | 7,860 | 8,250 | 7,730 | 7,750 | -4.08% | 192,500 | 425億5904万 | -3.58% | 22.18 | 6.19 |
| 2022 |
| 12/30 | 7,740 | 8,220 | 7,690 | 8,080 | +6.46% | 339,800 | 443億7123万 | +0.02% | 23.12 | 6.85 |
| 12/29 | 7,190 | 7,690 | 7,080 | 7,590 | +1.34% | 364,900 | 416億8040万 | -6.37% | 21.72 | 6.44 |
| 12/28 | 7,930 | 7,940 | 7,470 | 7,490 | -6.14% | 270,900 | 411億3126万 | -7.45% | 21.44 | 6.35 |
| 12/27 | 8,040 | 8,300 | 7,740 | 7,980 | -2.09% | 248,600 | 438億2209万 | -0.81% | 22.84 | 6.77 |
| 12/26 | 8,490 | 8,760 | 7,980 | 8,150 | -5.45% | 400,600 | 447億5564万 | +2.21% | 23.32 | 6.91 |
| 12/23 | 8,610 | 9,060 | 8,510 | 8,620 | -1.6% | 408,500 | 473億3664万 | +9.18% | 24.67 | 7.31 |
| 12/22 | 8,460 | 8,770 | 8,120 | 8,760 | +7.35% | 380,600 | 481億545万 | +12.25% | 25.07 | 7.43 |
| 12/21 | 7,980 | 8,440 | 7,780 | 8,160 | +0.37% | 293,100 | 448億1055万 | +5.75% | 23.35 | 6.92 |
| 12/20 | 8,500 | 8,670 | 7,970 | 8,130 | -4.01% | 444,700 | 446億4581万 | +6.64% | 23.27 | 6.9 |
| 12/19 | 8,760 | 8,980 | 8,400 | 8,470 | -4.72% | 273,500 | 465億1292万 | +12.74% | 24.24 | 7.18 |
| 12/16 | 8,290 | 9,180 | 8,230 | 8,890 | +3.61% | 587,900 | 488億1934万 | +20.14% | 25.44 | 7.54 |
| 12/15 | 9,100 | 9,440 | 8,480 | 8,580 | -3.05% | 636,100 | 471億1698万 | +17.99% | 24.56 | 7.28 |
| 12/14 | 8,500 | 8,930 | 8,390 | 8,850 | +6.5% | 514,500 | 485億9968万 | +23.67% | 25.33 | 7.51 |
| 12/13 | 8,020 | 8,430 | 8,010 | 8,310 | +3.88% | 359,500 | 456億3428万 | +18.61% | 23.78 | 7.05 |
| 12/12 | 7,620 | 8,070 | 7,550 | 8,000 | +3.9% | 262,800 | 439億3192万 | +16.55% | 22.9 | 6.79 |
| 12/09 | 7,750 | 7,950 | 7,600 | 7,700 | +1.32% | 269,400 | 422億8447万 | +14.33% | 22.04 | 6.53 |
| 12/08 | 7,200 | 7,670 | 7,130 | 7,600 | +6.15% | 294,200 | 417億3532万 | +14.99% | 21.75 | 6.45 |
| 12/07 | 7,200 | 7,390 | 7,020 | 7,160 | -2.59% | 236,600 | 393億1906万 | +10.1% | 20.49 | 6.07 |
| 12/06 | 7,520 | 7,660 | 7,150 | 7,350 | -4.42% | 252,300 | 403億6245万 | +14.99% | 21.04 | 6.23 |
| 12/05 | 7,850 | 7,960 | 7,520 | 7,690 | -2.53% | 218,900 | 422億2955万 | +23.14% | 22.01 | 6.52 |
| 12/02 | 7,680 | 8,270 | 7,600 | 7,890 | +1.54% | 514,500 | 433億2785万 | +29.94% | 22.58 | 6.69 |
| 12/01 | 8,630 | 8,860 | 7,590 | 7,770 | +0.26% | 838,900 | 426億6887万 | +32.05% | 22.24 | 6.59 |
| 11/30 | 7,920 | 8,050 | 7,450 | 7,750 | -5.95% | 625,800 | 425億5904万 | +35.92% | 22.18 | 6.57 |
| 11/29 | 8,400 | 8,680 | 8,130 | 8,240 | -5.61% | 519,600 | 452億4987万 | +49.46% | 23.58 | 6.99 |
| 11/28 | 8,930 | 9,760 | 8,020 | 8,730 | -0.57% | 2,256,400 | 479億4070万 | +64.75% | 24.98 | 7.41 |
| 11/25 | 7,810 | 8,780 | 7,660 | 8,780 | +20.6% | 1,609,700 | 482億1528万 | +73.24% | 25.13 | 7.45 |
| 11/24 | 6,420 | 7,280 | 6,330 | 7,280 | +15.92% | 660,000 | 399億7804万 | +50.63% | 20.83 | 6.18 |
| 11/22 | 6,290 | 6,570 | 6,070 | 6,280 | +1.13% | 358,500 | 344億8655万 | +34.74% | 17.97 | 5.33 |
| 11/21 | 5,930 | 6,350 | 5,850 | 6,210 | +0.65% | 353,900 | 341億215万 | +37.15% | 17.77 | 5.27 |
| 11/18 | 6,410 | 6,410 | 6,120 | 6,170 | -2.83% | 293,200 | 338億8249万 | +40.32% | 17.66 | 5.23 |
| 11/17 | 6,400 | 6,580 | 6,230 | 6,350 | -3.35% | 611,100 | 348億7096万 | +48.89% | 18.17 | 5.39 |
| 11/16 | 5,960 | 6,790 | 5,930 | 6,570 | +12.12% | 1,553,800 | 360億7908万 | +59.08% | 18.8 | 5.57 |
| 11/15 | 5,260 | 5,930 | 5,060 | 5,860 | +9.74% | 805,200 | 321億8013万 | +46.98% | 16.77 | 4.97 |
| 11/14 | 5,550 | 5,830 | 5,310 | 5,340 | -5.49% | 794,400 | 293億2455万 | +37.88% | 15.28 | 4.53 |
| 11/11 | 6,180 | 6,190 | 5,570 | 5,650 | -0.53% | 612,500 | 310億2691万 | +49.31% | 16.17 | 4.79 |
| 11/10 | 5,530 | 5,900 | 5,510 | 5,680 | 0% | 556,400 | 311億9166万 | +54.18% | 16.26 | 4.82 |
| 11/09 | 5,200 | 6,000 | 5,180 | 5,680 | +10.94% | 1,071,400 | 311億9166万 | +58.31% | 16.26 | 4.82 |
