株価チャート
2022/09/13~2023/02/09
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 |
02/09 | 3,050 | 3,095 | 3,050 | 3,095 | +1.48% | 77,700 | 1184億8091万 | +1.98% | 8.34 | 0.51 |
02/08 | 3,070 | 3,085 | 3,035 | 3,050 | -0.65% | 38,200 | 1167億5824万 | +0.73% | 8.22 | 0.5 |
02/07 | 3,090 | 3,095 | 3,060 | 3,070 | -0.81% | 41,800 | 1175億2387万 | +1.45% | 8.27 | 0.51 |
02/06 | 3,050 | 3,100 | 3,020 | 3,095 | +2.15% | 109,900 | 1184億8091万 | +2.42% | 8.34 | 0.51 |
02/03 | 3,025 | 3,045 | 3,015 | 3,030 | -0.66% | 51,400 | 1159億9262万 | +0.43% | 8.17 | 0.5 |
02/02 | 3,090 | 3,090 | 3,045 | 3,050 | -0.49% | 52,200 | 1167億5824万 | +1.16% | 8.22 | 0.5 |
02/01 | 3,120 | 3,120 | 3,065 | 3,065 | -0.97% | 67,000 | 1173億3246万 | +1.79% | 8.26 | 0.51 |
01/31 | 3,075 | 3,120 | 3,070 | 3,095 | +1.31% | 97,500 | 1184億8091万 | +2.96% | 8.34 | 0.51 |
01/30 | 3,075 | 3,090 | 3,055 | 3,055 | -0.65% | 124,000 | 1169億4965万 | +1.83% | 8.23 | 0.5 |
01/27 | 3,085 | 3,085 | 3,065 | 3,075 | 0% | 82,600 | 1177億1528万 | +2.67% | 8.29 | 0.51 |
01/26 | 3,070 | 3,095 | 3,065 | 3,075 | +0.16% | 48,300 | 1177億1528万 | +2.81% | 8.29 | 0.51 |
01/25 | 3,090 | 3,090 | 3,065 | 3,070 | -0.16% | 49,100 | 1175億2387万 | +2.71% | 8.27 | 0.51 |
01/24 | 3,070 | 3,090 | 3,060 | 3,075 | +1.15% | 52,300 | 1177億1528万 | +2.98% | 8.29 | 0.51 |
01/23 | 3,045 | 3,050 | 3,010 | 3,040 | +1% | 59,000 | 1163億7543万 | +1.88% | 8.19 | 0.5 |
01/20 | 3,015 | 3,020 | 3,005 | 3,010 | -0.17% | 30,800 | 1152億2699万 | +0.91% | 8.11 | 0.5 |
01/19 | 3,000 | 3,020 | 2,991 | 3,015 | -0.66% | 51,900 | 1154億1839万 | +1.04% | 8.13 | 0.5 |
01/18 | 3,015 | 3,055 | 3,005 | 3,035 | +1% | 53,600 | 1161億8402万 | +1.68% | 8.18 | 0.5 |
01/17 | 2,973 | 3,005 | 2,973 | 3,005 | +1.11% | 38,200 | 1150億3558万 | +0.64% | 8.1 | 0.5 |
01/16 | 2,985 | 2,990 | 2,966 | 2,972 | -0.64% | 43,300 | 1137億7229万 | -0.54% | 8.01 | 0.49 |
01/13 | 2,985 | 3,015 | 2,985 | 2,991 | -0.47% | 69,500 | 1144億9964万 | -0.03% | 8.06 | 0.49 |
01/12 | 3,010 | 3,020 | 2,995 | 3,005 | 0% | 36,500 | 1150億3558万 | +0.33% | 8.1 | 0.5 |
01/11 | 2,985 | 3,005 | 2,978 | 3,005 | +1.28% | 38,400 | 1150億3558万 | +0.27% | 8.1 | 0.5 |
01/10 | 3,010 | 3,010 | 2,961 | 2,967 | -0.34% | 61,700 | 1135億8089万 | -1.1% | 8 | 0.49 |
01/06 | 2,935 | 2,980 | 2,935 | 2,977 | +0.78% | 54,000 | 1139億6370万 | -0.96% | 8.02 | 0.49 |
01/05 | 2,935 | 2,954 | 2,927 | 2,954 | +0.82% | 80,400 | 1130億8323万 | -1.96% | 7.96 | 0.49 |
01/04 | 2,982 | 2,982 | 2,930 | 2,930 | -1.74% | 82,400 | 1121億6448万 | -3.01% | 7.9 | 0.48 |
2022 |
12/30 | 2,991 | 3,005 | 2,980 | 2,982 | +0.24% | 56,600 | 1141億5511万 | -1.65% | 8.04 | 0.49 |
12/29 | 2,971 | 2,975 | 2,946 | 2,975 | -0.03% | 49,800 | 1138億8714万 | -2.17% | 8.02 | 0.49 |
12/28 | 2,970 | 2,976 | 2,955 | 2,976 | +0.2% | 42,000 | 1139億2542万 | -2.46% | 8.02 | 0.49 |
12/27 | 2,985 | 2,987 | 2,965 | 2,970 | +0.37% | 52,000 | 1136億9573万 | -2.94% | 8 | 0.49 |
12/26 | 2,968 | 2,974 | 2,949 | 2,959 | +0.71% | 82,700 | 1132億7464万 | -3.55% | 7.97 | 0.49 |
12/23 | 2,929 | 2,940 | 2,920 | 2,938 | -0.41% | 53,100 | 1124億7073万 | -4.46% | 7.92 | 0.48 |
12/22 | 2,947 | 2,953 | 2,926 | 2,950 | +1.17% | 62,100 | 1129億3010万 | -4.28% | 7.95 | 0.49 |
12/21 | 2,974 | 2,974 | 2,916 | 2,916 | -1.95% | 116,000 | 1116億2854万 | -5.57% | 7.86 | 0.48 |
12/20 | 3,050 | 3,060 | 2,964 | 2,974 | -2.17% | 137,100 | 1138億4886万 | -3.91% | 8.01 | 0.49 |
12/19 | 2,983 | 3,040 | 2,975 | 3,040 | +1.77% | 126,100 | 1163億7543万 | -1.94% | 8.19 | 0.5 |
12/16 | 2,991 | 3,005 | 2,987 | 2,987 | -1.26% | 195,100 | 1143億4652万 | -3.77% | 8.05 | 0.49 |
12/15 | 2,990 | 3,025 | 2,986 | 3,025 | 0% | 127,000 | 1158億121万 | -2.7% | 8.15 | 0.5 |
12/14 | 3,040 | 3,050 | 3,025 | 3,025 | -0.17% | 46,700 | 1158億121万 | -2.92% | 8.15 | 0.5 |
12/13 | 3,070 | 3,080 | 3,030 | 3,030 | -0.33% | 54,600 | 1159億9262万 | -2.95% | 8.17 | 0.5 |
12/12 | 3,055 | 3,055 | 3,025 | 3,040 | -0.33% | 69,900 | 1163億7543万 | -2.78% | 8.19 | 0.5 |
12/09 | 3,040 | 3,080 | 3,040 | 3,050 | 0% | 56,200 | 1167億5824万 | -2.56% | 8.22 | 0.5 |
12/08 | 3,080 | 3,080 | 3,025 | 3,050 | -0.97% | 83,200 | 1167億5824万 | -2.65% | 8.22 | 0.5 |
12/07 | 3,065 | 3,105 | 3,060 | 3,080 | 0% | 52,500 | 1179億669万 | -1.79% | 8.3 | 0.51 |
12/06 | 3,045 | 3,090 | 3,045 | 3,080 | +0.82% | 65,900 | 1179億669万 | -1.94% | 8.3 | 0.51 |
12/05 | 3,060 | 3,060 | 3,035 | 3,055 | -0.16% | 66,900 | 1169億4965万 | -2.77% | 8.23 | 0.5 |
12/02 | 3,110 | 3,110 | 3,050 | 3,060 | -2.24% | 72,400 | 1171億4106万 | -2.73% | 8.25 | 0.51 |
12/01 | 3,170 | 3,170 | 3,130 | 3,130 | -0.48% | 58,400 | 1198億2076万 | -0.63% | 8.44 | 0.52 |
11/30 | 3,135 | 3,160 | 3,120 | 3,145 | -0.16% | 85,200 | 1203億9498万 | -0.22% | 8.48 | 0.52 |
11/29 | 3,185 | 3,185 | 3,145 | 3,150 | -1.72% | 39,100 | 1205億8638万 | -0.1% | 8.49 | 0.52 |
11/28 | 3,240 | 3,240 | 3,205 | 3,205 | -0.62% | 29,500 | 1226億9186万 | +1.71% | 8.64 | 0.53 |
11/25 | 3,240 | 3,240 | 3,215 | 3,225 | 0% | 31,600 | 1234億5749万 | +2.48% | 8.69 | 0.53 |
11/24 | 3,220 | 3,240 | 3,205 | 3,225 | +0.94% | 44,100 | 1234億5749万 | +2.58% | 8.69 | 0.53 |
11/22 | 3,185 | 3,205 | 3,180 | 3,195 | +0.79% | 50,400 | 1223億905万 | +1.75% | 8.61 | 0.53 |
11/21 | 3,140 | 3,170 | 3,140 | 3,170 | +1.6% | 45,500 | 1213億5201万 | +1.12% | 8.54 | 0.52 |
11/18 | 3,140 | 3,160 | 3,115 | 3,120 | 0% | 33,100 | 1194億3794万 | -0.35% | 8.41 | 0.51 |
11/17 | 3,100 | 3,130 | 3,100 | 3,120 | +0.48% | 22,800 | 1194億3794万 | -0.22% | 8.41 | 0.51 |
11/16 | 3,095 | 3,115 | 3,080 | 3,105 | +0.16% | 28,900 | 1188億6372万 | -0.58% | 8.37 | 0.51 |
11/15 | 3,105 | 3,110 | 3,085 | 3,100 | +0.32% | 38,000 | 1186億7231万 | -0.61% | 8.35 | 0.51 |
11/14 | 3,130 | 3,135 | 3,090 | 3,090 | -1.44% | 37,000 | 1182億8950万 | -0.99% | 8.33 | 0.51 |
11/11 | 3,190 | 3,195 | 3,135 | 3,135 | +0.32% | 61,600 | 1200億1216万 | +0.35% | 8.45 | 0.52 |
11/10 | 3,150 | 3,155 | 3,125 | 3,125 | -2.34% | 81,000 | 1196億2935万 | -0.03% | 8.42 | 0.52 |
11/09 | 3,185 | 3,200 | 3,170 | 3,200 | +0.79% | 32,700 | 1225億45万 | +2.33% | 8.62 | 0.53 |
11/08 | 3,140 | 3,190 | 3,130 | 3,175 | +0.79% | 52,500 | 1215億4342万 | +1.73% | 8.56 | 0.52 |
11/07 | 3,130 | 3,160 | 3,110 | 3,150 | +1.61% | 41,800 | 1205億8638万 | +1.09% | 8.49 | 0.52 |
11/04 | 3,120 | 3,135 | 3,075 | 3,100 | -0.8% | 80,600 | 1186億7231万 | -0.48% | 8.35 | 0.51 |
11/02 | 3,145 | 3,145 | 3,095 | 3,125 | -0.64% | 137,400 | 1196億2935万 | +0.32% | 8.42 | 0.52 |
11/01 | 3,180 | 3,210 | 3,120 | 3,145 | -1.26% | 68,300 | 1203億9498万 | +1.03% | 8.48 | 0.52 |
10/31 | 3,150 | 3,195 | 3,145 | 3,185 | +2.08% | 78,400 | 1219億2623万 | +2.38% | 8.58 | 0.53 |
10/28 | 3,110 | 3,150 | 3,105 | 3,120 | -0.79% | 114,300 | 1194億3794万 | +0.26% | 8.41 | 0.51 |
10/27 | 3,185 | 3,190 | 3,130 | 3,145 | -0.79% | 35,700 | 1203億9498万 | +0.96% | 8.48 | 0.52 |
10/26 | 3,200 | 3,205 | 3,170 | 3,170 | -0.31% | 45,300 | 1213億5201万 | +1.57% | 8.54 | 0.52 |
10/25 | 3,170 | 3,200 | 3,160 | 3,180 | +0.47% | 49,800 | 1217億3482万 | +1.76% | 8.57 | 0.52 |
10/24 | 3,150 | 3,175 | 3,130 | 3,165 | +1.93% | 64,400 | 1211億6060万 | +1.18% | 8.53 | 0.52 |
10/21 | 3,130 | 3,130 | 3,105 | 3,105 | -0.16% | 48,300 | 1188億6372万 | -0.83% | 8.37 | 0.51 |
10/20 | 3,130 | 3,130 | 3,080 | 3,110 | -0.96% | 63,500 | 1190億5513万 | -0.92% | 8.38 | 0.51 |
10/19 | 3,120 | 3,145 | 3,105 | 3,140 | +0.8% | 32,800 | 1202億357万 | -0.16% | 8.46 | 0.52 |
10/18 | 3,090 | 3,120 | 3,075 | 3,115 | +1.14% | 49,000 | 1192億4653万 | -1.11% | 8.39 | 0.51 |
10/17 | 3,035 | 3,095 | 3,030 | 3,080 | 0% | 51,300 | 1179億669万 | -2.41% | 8.3 | 0.51 |
10/14 | 3,085 | 3,095 | 3,020 | 3,080 | +2.16% | 84,900 | 1179億669万 | -2.56% | 8.3 | 0.51 |
10/13 | 3,000 | 3,015 | 2,982 | 3,015 | +0.33% | 62,600 | 1154億1839万 | -4.74% | 8.13 | 0.5 |
10/12 | 3,025 | 3,040 | 2,997 | 3,005 | -0.66% | 79,700 | 1150億3558万 | -5.21% | 8.1 | 0.5 |
10/11 | 3,090 | 3,100 | 3,025 | 3,025 | -3.51% | 87,600 | 1158億121万 | -4.78% | 8.15 | 0.5 |
10/07 | 3,130 | 3,145 | 3,100 | 3,135 | -1.42% | 62,200 | 1200億1216万 | -1.51% | 8.45 | 0.52 |
10/06 | 3,170 | 3,205 | 3,170 | 3,180 | +0.32% | 61,900 | 1217億3482万 | -0.22% | 8.57 | 0.52 |
10/05 | 3,155 | 3,190 | 3,145 | 3,170 | +0.48% | 66,300 | 1213億5201万 | -0.6% | 8.54 | 0.52 |
10/04 | 3,150 | 3,170 | 3,135 | 3,155 | +3.27% | 62,900 | 1207億7779万 | -1.07% | 8.5 | 0.52 |
10/03 | 3,030 | 3,085 | 3,030 | 3,055 | 0% | 62,800 | 1169億4965万 | -4.32% | 8.23 | 0.5 |
09/30 | 3,090 | 3,100 | 3,050 | 3,055 | -1.77% | 42,200 | 1169億4965万 | -4.56% | 8.23 | 0.5 |
09/29 | 3,090 | 3,125 | 3,075 | 3,110 | 0% | 62,200 | 1190億5513万 | -3.02% | 8.38 | 0.51 |
09/28 | 3,075 | 3,110 | 3,060 | 3,110 | +0.97% | 72,100 | 1190億5513万 | -3.12% | 8.38 | 0.51 |
09/27 | 3,105 | 3,150 | 3,080 | 3,080 | -0.32% | 68,800 | 1179億669万 | -4.17% | 8.3 | 0.51 |
09/26 | 3,150 | 3,150 | 3,085 | 3,090 | -3.29% | 84,300 | 1182億8950万 | -3.95% | 8.32 | 0.51 |
09/22 | 3,170 | 3,200 | 3,160 | 3,195 | -0.47% | 48,900 | 1223億905万 | -0.75% | 8.61 | 0.53 |
09/21 | 3,250 | 3,250 | 3,205 | 3,210 | -2.28% | 46,900 | 1228億8327万 | -0.22% | 8.65 | 0.53 |
09/20 | 3,300 | 3,335 | 3,270 | 3,285 | +0.61% | 95,900 | 1257億5437万 | +2.24% | 8.85 | 0.54 |
09/16 | 3,235 | 3,285 | 3,235 | 3,265 | 0% | 48,600 | 1249億8874万 | +1.78% | 8.8 | 0.54 |
09/15 | 3,280 | 3,280 | 3,245 | 3,265 | +0.62% | 48,400 | 1249億8874万 | +1.9% | 8.8 | 0.54 |
09/14 | 3,260 | 3,275 | 3,230 | 3,245 | -1.96% | 81,900 | 1242億2312万 | +1.47% | 8.74 | 0.54 |
09/13 | 3,290 | 3,315 | 3,270 | 3,310 | +1.53% | 74,400 | 1267億1141万 | +3.73% | 8.92 | 0.55 |