株価チャート
2022/09/08～2023/02/06
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 |
| 02/06 | 3,115 | 3,145 | 3,075 | 3,145 | +1.29% | 203,000 | 1458億125万 | +2.58% | 12.3 | 1.67 |
| 02/03 | 3,120 | 3,135 | 3,055 | 3,105 | -0.32% | 207,700 | 1439億4686万 | +1.47% | 12.15 | 1.65 |
| 02/02 | 3,210 | 3,235 | 3,065 | 3,115 | -1.11% | 481,100 | 1444億1046万 | +1.96% | 12.19 | 1.66 |
| 02/01 | 3,320 | 3,325 | 3,040 | 3,150 | -4.11% | 712,400 | 1460億3305万 | +3.21% | 12.32 | 1.68 |
| 01/31 | 3,275 | 3,325 | 3,265 | 3,285 | +0.46% | 182,500 | 1522億9161万 | +7.99% | 12.85 | 1.75 |
| 01/30 | 3,210 | 3,280 | 3,210 | 3,270 | +0.77% | 116,100 | 1515億9621万 | +7.89% | 12.79 | 1.74 |
| 01/27 | 3,205 | 3,260 | 3,200 | 3,245 | +1.56% | 125,300 | 1504億3722万 | +7.45% | 12.69 | 1.73 |
| 01/26 | 3,250 | 3,265 | 3,165 | 3,195 | -1.99% | 140,300 | 1481億1924万 | +6.08% | 12.5 | 1.7 |
| 01/25 | 3,200 | 3,290 | 3,185 | 3,260 | +2.35% | 239,600 | 1511億3262万 | +8.27% | 12.75 | 1.74 |
| 01/24 | 3,125 | 3,215 | 3,125 | 3,185 | +2.08% | 195,000 | 1476億5564万 | +5.95% | 12.46 | 1.7 |
| 01/23 | 3,100 | 3,145 | 3,075 | 3,120 | +1.46% | 122,100 | 1446億4226万 | +3.83% | 12.21 | 1.66 |
| 01/20 | 3,050 | 3,100 | 3,035 | 3,075 | +0.82% | 105,900 | 1425億5607万 | +2.47% | 12.03 | 1.64 |
| 01/19 | 3,040 | 3,080 | 3,030 | 3,050 | -0.65% | 83,100 | 1413億9708万 | +1.7% | 11.93 | 1.62 |
| 01/18 | 3,010 | 3,130 | 2,986 | 3,070 | +2.16% | 124,600 | 1423億2427万 | +2.5% | 12.01 | 1.63 |
| 01/17 | 3,010 | 3,050 | 3,000 | 3,005 | -0.17% | 107,200 | 1393億1089万 | +0.54% | 11.76 | 1.6 |
| 01/16 | 3,050 | 3,075 | 2,966 | 3,010 | -3.06% | 184,300 | 1395億4269万 | +0.84% | 11.78 | 1.6 |
| 01/13 | 2,980 | 3,150 | 2,975 | 3,105 | +3.33% | 277,300 | 1439億4686万 | +4.23% | 12.15 | 1.65 |
| 01/12 | 3,050 | 3,060 | 2,979 | 3,005 | -0.5% | 156,400 | 1393億1089万 | +1.18% | 11.76 | 1.6 |
| 01/11 | 2,915 | 3,045 | 2,906 | 3,020 | +4.82% | 263,400 | 1400億629万 | +1.99% | 11.81 | 1.61 |
| 01/10 | 2,850 | 2,885 | 2,817 | 2,881 | +1.69% | 198,000 | 1335億6229万 | -2.34% | 11.27 | 1.53 |
| 01/06 | 2,805 | 2,845 | 2,805 | 2,833 | +0.53% | 181,800 | 1313億3703万 | -3.9% | 11.08 | 1.51 |
| 01/05 | 2,827 | 2,850 | 2,795 | 2,818 | -0.04% | 215,500 | 1306億4163万 | -4.38% | 11.02 | 1.5 |
| 01/04 | 2,936 | 2,936 | 2,817 | 2,819 | -3.49% | 252,700 | 1306億8799万 | -4.44% | 11.03 | 1.5 |
| 2022 |
| 12/30 | 2,965 | 2,992 | 2,921 | 2,921 | -1.78% | 163,900 | 1354億1668万 | -1.15% | 11.43 | 1.56 |
| 12/29 | 2,945 | 2,974 | 2,911 | 2,974 | -0.7% | 144,800 | 1378億7374万 | +0.57% | 11.63 | 1.58 |
| 12/28 | 2,974 | 3,005 | 2,924 | 2,995 | +0.71% | 121,400 | 1388億4730万 | +1.35% | 11.72 | 1.59 |
| 12/27 | 3,040 | 3,045 | 2,962 | 2,974 | -1.69% | 205,100 | 1378億7374万 | +0.81% | 11.63 | 1.58 |
| 12/26 | 2,920 | 3,025 | 2,920 | 3,025 | +3.92% | 193,500 | 1402億3809万 | +2.68% | 11.83 | 1.61 |
| 12/23 | 2,943 | 2,966 | 2,885 | 2,911 | -3.29% | 260,800 | 1349億5308万 | -0.99% | 11.39 | 1.55 |
| 12/22 | 3,035 | 3,065 | 2,991 | 3,010 | +0.5% | 145,200 | 1395億4269万 | +2.49% | 11.78 | 1.6 |
| 12/21 | 3,060 | 3,075 | 2,967 | 2,995 | -1.32% | 253,500 | 1388億4730万 | +2.15% | 11.72 | 1.59 |
| 12/20 | 3,145 | 3,190 | 3,000 | 3,035 | -4.26% | 406,600 | 1407億168万 | +3.83% | 11.87 | 1.62 |
| 12/19 | 3,125 | 3,200 | 3,105 | 3,170 | +0.63% | 299,200 | 1469億6024万 | +8.93% | 12.4 | 1.69 |
| 12/16 | 3,105 | 3,165 | 3,085 | 3,150 | +0.16% | 427,600 | 1460億3305万 | +8.81% | 12.32 | 1.68 |
| 12/15 | 3,065 | 3,160 | 3,045 | 3,145 | +3.62% | 405,200 | 1458億125万 | +9.32% | 12.3 | 1.67 |
| 12/14 | 3,030 | 3,055 | 3,005 | 3,035 | +0.83% | 187,200 | 1407億168万 | +6.12% | 11.87 | 1.62 |
| 12/13 | 2,990 | 3,070 | 2,990 | 3,010 | +1.62% | 337,700 | 1395億4269万 | +5.8% | 11.78 | 1.6 |
| 12/12 | 2,905 | 2,967 | 2,902 | 2,962 | +1.23% | 179,800 | 1373億1743万 | +4.74% | 11.59 | 1.58 |
| 12/09 | 2,861 | 2,974 | 2,852 | 2,926 | +0.69% | 273,400 | 1356億4848万 | +4.09% | 11.45 | 1.56 |
| 12/08 | 2,867 | 2,965 | 2,847 | 2,906 | +2.18% | 619,100 | 1347億2128万 | +3.86% | 11.37 | 1.55 |
| 12/07 | 2,839 | 2,899 | 2,833 | 2,844 | -1.08% | 271,200 | 1318億4698万 | +2.01% | 11.13 | 1.51 |
| 12/06 | 2,830 | 2,940 | 2,811 | 2,875 | +3.23% | 436,800 | 1332億8413万 | +3.53% | 11.25 | 1.53 |
| 12/05 | 2,751 | 2,796 | 2,735 | 2,785 | +0.8% | 306,000 | 1291億1176万 | +0.76% | 10.9 | 1.48 |
| 12/02 | 2,807 | 2,813 | 2,761 | 2,763 | -2.06% | 243,200 | 1280億9185万 | +0.29% | 10.81 | 1.47 |
| 12/01 | 2,843 | 2,874 | 2,789 | 2,821 | +0.11% | 336,000 | 1307億8071万 | +2.77% | 11.04 | 1.5 |
| 11/30 | 2,880 | 2,892 | 2,805 | 2,818 | -1.98% | 248,400 | 1306億4163万 | +3.19% | 11.02 | 1.5 |
| 11/29 | 2,897 | 2,907 | 2,868 | 2,875 | -2.41% | 199,900 | 1332億8413万 | +6.13% | 11.25 | 1.53 |
| 11/28 | 2,977 | 2,977 | 2,938 | 2,946 | -0.71% | 183,100 | 1365億7567万 | +10.01% | 11.53 | 1.57 |
| 11/25 | 2,948 | 2,994 | 2,926 | 2,967 | +1.54% | 284,100 | 1375億4922万 | +12.17% | 11.61 | 1.58 |
| 11/24 | 2,910 | 2,938 | 2,902 | 2,922 | +1.39% | 196,600 | 1354億6304万 | +11.91% | 11.43 | 1.56 |
| 11/22 | 2,897 | 2,933 | 2,873 | 2,882 | +0.28% | 188,400 | 1336億865万 | +11.71% | 11.27 | 1.53 |
| 11/21 | 2,841 | 2,875 | 2,816 | 2,874 | +0.35% | 175,200 | 1332億3777万 | +12.71% | 11.24 | 1.53 |
| 11/18 | 2,891 | 2,928 | 2,859 | 2,864 | +0.28% | 347,000 | 1327億7418万 | +13.74% | 11.2 | 1.53 |
| 11/17 | 2,826 | 2,873 | 2,811 | 2,856 | -0.38% | 218,000 | 1324億330万 | +15.07% | 11.17 | 1.52 |
| 11/16 | 2,820 | 2,886 | 2,810 | 2,867 | +2.83% | 345,100 | 1329億1325万 | +17.02% | 11.22 | 1.53 |
| 11/15 | 2,711 | 2,813 | 2,711 | 2,788 | +3.07% | 280,100 | 1292億5084万 | +15.3% | 10.91 | 1.48 |
| 11/14 | 2,795 | 2,798 | 2,699 | 2,705 | -2.63% | 260,300 | 1254億298万 | +13.09% | 10.58 | 1.44 |
| 11/11 | 2,787 | 2,820 | 2,760 | 2,778 | +2.7% | 318,800 | 1287億8724万 | +17.12% | 10.87 | 1.48 |
| 11/10 | 2,700 | 2,741 | 2,684 | 2,705 | -0.44% | 253,700 | 1254億298万 | +15.2% | 10.58 | 1.44 |
| 11/09 | 2,680 | 2,754 | 2,678 | 2,717 | +1.8% | 441,700 | 1259億5930万 | +16.86% | 10.63 | 1.45 |
| 11/08 | 2,609 | 2,678 | 2,600 | 2,669 | +3.61% | 287,600 | 1237億3403万 | +16.09% | 10.44 | 1.42 |
| 11/07 | 2,587 | 2,594 | 2,552 | 2,576 | +1.46% | 243,200 | 1194億2258万 | +13.23% | 10.08 | 1.37 |
| 11/04 | 2,586 | 2,601 | 2,505 | 2,539 | -2.79% | 322,900 | 1177億727万 | +12.44% | 9.93 | 1.35 |
| 11/02 | 2,673 | 2,673 | 2,588 | 2,612 | -1.43% | 441,200 | 1210億9153万 | +16.35% | 10.22 | 1.39 |
| 11/01 | 2,564 | 2,685 | 2,541 | 2,650 | +2.91% | 591,000 | 1228億5320万 | +18.89% | 10.37 | 1.41 |
| 10/31 | 2,558 | 2,587 | 2,514 | 2,575 | +0.78% | 375,800 | 1193億7622万 | +16.52% | 10.07 | 1.37 |
| 10/28 | 2,492 | 2,574 | 2,476 | 2,555 | +0.51% | 605,000 | 1184億4903万 | +16.4% | 10 | 1.36 |
| 10/27 | 2,531 | 2,613 | 2,517 | 2,542 | +0.67% | 681,400 | 1178億4635万 | +16.5% | 9.94 | 1.35 |
| 10/26 | 2,441 | 2,549 | 2,431 | 2,525 | +2.73% | 859,600 | 1170億5824万 | +16.31% | 9.88 | 1.34 |
| 10/25 | 2,368 | 2,527 | 2,350 | 2,458 | +8.33% | 1,606,700 | 1139億5214万 | +13.9% | 9.62 | 1.31 |
| 10/24 | 2,176 | 2,309 | 2,169 | 2,269 | +7.59% | 541,600 | 1051億9015万 | +5.68% | 8.88 | 1.21 |
| 10/21 | 2,093 | 2,171 | 2,085 | 2,109 | -0.38% | 437,600 | 977億7260万 | -1.63% | 8.25 | 1.12 |
| 10/20 | 2,102 | 2,119 | 2,088 | 2,117 | -0.75% | 93,900 | 981億4348万 | -1.53% | 8.28 | 1.13 |
| 10/19 | 2,135 | 2,149 | 2,106 | 2,133 | 0% | 115,400 | 988億8524万 | -1.07% | 8.34 | 1.14 |
| 10/18 | 2,150 | 2,157 | 2,114 | 2,133 | +0.05% | 100,000 | 988億8524万 | -1.2% | 8.34 | 1.14 |
| 10/17 | 2,071 | 2,136 | 2,060 | 2,132 | +3.04% | 194,800 | 988億3888万 | -1.3% | 8.34 | 1.14 |
| 10/14 | 2,049 | 2,086 | 2,019 | 2,069 | +4.44% | 98,900 | 959億1821万 | -4.26% | 8.09 | 1.1 |
| 10/13 | 2,027 | 2,027 | 1,981 | 1,981 | -2.89% | 116,200 | 918億3856万 | -8.54% | 7.75 | 1.05 |
| 10/12 | 2,075 | 2,076 | 2,020 | 2,040 | -1.88% | 113,600 | 945億7378万 | -6.21% | 7.98 | 1.09 |
| 10/11 | 2,142 | 2,142 | 2,073 | 2,079 | -2.58% | 130,100 | 963億8181万 | -4.81% | 8.13 | 1.11 |
| 10/07 | 2,150 | 2,158 | 2,115 | 2,134 | -2.91% | 103,500 | 989億3159万 | -2.65% | 8.35 | 1.14 |
| 10/06 | 2,183 | 2,221 | 2,183 | 2,198 | +1.06% | 87,000 | 1018億9862万 | -0.09% | 8.6 | 1.17 |
| 10/05 | 2,171 | 2,214 | 2,148 | 2,175 | +1.87% | 123,800 | 1008億3234万 | -1.41% | 8.51 | 1.16 |
| 10/04 | 2,135 | 2,145 | 2,117 | 2,135 | +2.74% | 185,400 | 989億7795万 | -3.48% | 8.35 | 1.14 |
| 10/03 | 2,001 | 2,085 | 1,993 | 2,078 | +1.32% | 165,800 | 963億3545万 | -6.52% | 8.13 | 1.11 |
| 10/01 | 株式分割 1→4 |
| 09/30 | 2,119 | 2,119 | 2,045 | 2,051 | -5% | 172,600 | 950億8374万 | -8.23% | 8.02 | 1.09 |
| 09/29 | 2,217 | 2,229 | 2,137 | 2,159 | -2.31% | 146,500 | 4003億6236万 | -3.92% | 34.03 | 4.63 |
| 09/28 | 2,223 | 2,253 | 2,200 | 2,210 | -0.45% | 253,600 | 1024億5493万 | -1.95% | 8.63 | 1.18 |
| 09/27 | 2,173 | 2,235 | 2,173 | 2,220 | +2.19% | 136,000 | 1029億1853万 | -1.81% | 8.67 | 1.18 |
| 09/26 | 2,198 | 2,210 | 2,155 | 2,173 | -1.7% | 265,600 | 1007億1644万 | -4.21% | 8.49 | 1.16 |
| 09/22 | 2,180 | 2,225 | 2,163 | 2,210 | -0.34% | 178,000 | 1024億5493万 | -2.99% | 8.63 | 1.18 |
| 09/21 | 2,230 | 2,253 | 2,210 | 2,218 | -2.21% | 124,000 | 1028億263万 | -3% | 8.66 | 1.18 |
| 09/20 | 2,268 | 2,298 | 2,253 | 2,268 | +3.19% | 203,600 | 1051億2061万 | -1.11% | 8.86 | 1.21 |
| 09/16 | 2,188 | 2,228 | 2,178 | 2,198 | +0.46% | 181,600 | 1018億7544万 | -4.37% | 8.58 | 1.17 |
| 09/15 | 2,205 | 2,205 | 2,165 | 2,188 | -0.68% | 96,400 | 1014億1184万 | -5.14% | 8.54 | 1.16 |
| 09/14 | 2,210 | 2,243 | 2,193 | 2,203 | -2.33% | 122,000 | 1021億723万 | -4.74% | 8.6 | 1.17 |
| 09/13 | 2,295 | 2,295 | 2,250 | 2,255 | -0.11% | 132,000 | 1045億4112万 | -2.76% | 8.81 | 1.2 |
| 09/12 | 2,235 | 2,270 | 2,228 | 2,258 | +2.15% | 112,800 | 1046億5702万 | -2.86% | 8.82 | 1.2 |
| 09/09 | 2,173 | 2,215 | 2,153 | 2,210 | +1.73% | 182,400 | 1024億5493万 | -5.15% | 8.63 | 1.18 |
| 09/08 | 2,165 | 2,183 | 2,155 | 2,173 | +1.28% | 120,800 | 1007億1644万 | -7.04% | 8.49 | 1.16 |
