株価チャート
2022/08/18～2023/01/17
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 |
| 01/17 | 3,085 | 3,085 | 3,070 | 3,085 | +0.33% | 2,900 | 172億9617万 | -1.75% | 18.83 | 4.44 |
| 01/16 | 3,100 | 3,115 | 3,060 | 3,075 | -1.28% | 4,000 | 172億4011万 | -2.16% | 18.77 | 4.42 |
| 01/13 | 3,135 | 3,135 | 3,095 | 3,115 | -0.64% | 5,300 | 174億6437万 | -0.99% | 19.01 | 4.48 |
| 01/12 | 3,135 | 3,135 | 3,125 | 3,135 | 0% | 400 | 175億7650万 | -0.41% | 19.14 | 4.51 |
| 01/11 | 3,140 | 3,140 | 3,125 | 3,135 | -0.16% | 600 | 175億7650万 | -0.44% | 19.14 | 4.51 |
| 01/10 | 3,140 | 3,140 | 3,140 | 3,140 | 0% | 300 | 176億453万 | -0.29% | 19.17 | 4.51 |
| 01/06 | 3,130 | 3,140 | 3,120 | 3,140 | 0% | 1,200 | 176億453万 | -0.32% | 19.17 | 4.51 |
| 01/05 | 3,150 | 3,150 | 3,140 | 3,140 | -0.32% | 200 | 176億453万 | -0.32% | 19.17 | 4.51 |
| 01/04 | 3,135 | 3,150 | 3,110 | 3,150 | +0.48% | 1,300 | 176億6060万 | +0.03% | 19.23 | 4.53 |
| 2022 |
| 12/30 | 3,135 | 3,135 | 3,135 | 3,135 | 0% | 100 | 175億7650万 | -0.44% | 19.14 | 4.51 |
| 12/29 | 3,155 | 3,155 | 3,130 | 3,135 | -0.63% | 1,200 | 175億7650万 | -0.44% | 19.14 | 4.51 |
| 12/28 | 3,130 | 3,155 | 3,130 | 3,155 | +0.8% | 1,300 | 176億8863万 | +0.19% | 19.26 | 4.54 |
| 12/27 | 3,160 | 3,160 | 3,120 | 3,130 | -0.48% | 2,300 | 175億4847万 | -0.54% | 19.11 | 4.5 |
| 12/26 | 3,165 | 3,165 | 3,140 | 3,145 | +0.48% | 2,600 | 176億3256万 | -0.06% | 19.2 | 4.52 |
| 12/23 | 3,130 | 3,140 | 3,120 | 3,130 | -0.32% | 1,400 | 175億4847万 | -0.54% | 19.11 | 4.5 |
| 12/22 | 3,130 | 3,140 | 3,100 | 3,140 | +0.32% | 2,200 | 176億453万 | -0.22% | 19.17 | 4.51 |
| 12/21 | 3,135 | 3,135 | 3,130 | 3,130 | -0.16% | 300 | 175億4847万 | -0.54% | 19.11 | 4.5 |
| 12/20 | 3,145 | 3,170 | 3,135 | 3,135 | -0.79% | 700 | 175億7650万 | -0.41% | 19.14 | 4.51 |
| 12/19 | 3,150 | 3,165 | 3,150 | 3,160 | +0.32% | 500 | 177億1666万 | +0.38% | 19.29 | 4.54 |
| 12/16 | 3,150 | 3,150 | 3,150 | 3,150 | -0.47% | 400 | 176億6060万 | +0.06% | 19.23 | 4.53 |
| 12/15 | 3,170 | 3,170 | 3,155 | 3,165 | -0.16% | 300 | 177億4469万 | +0.54% | 19.32 | 4.55 |
| 12/14 | 3,160 | 3,170 | 3,155 | 3,170 | +0.32% | 800 | 177億7273万 | +0.76% | 19.35 | 4.56 |
| 12/13 | 3,190 | 3,190 | 3,150 | 3,160 | -1.1% | 1,000 | 177億1666万 | +0.48% | 19.29 | 4.54 |
| 12/12 | 3,165 | 3,195 | 3,165 | 3,195 | +1.43% | 200 | 179億1289万 | +1.65% | 19.5 | 4.59 |
| 12/09 | 3,165 | 3,185 | 3,100 | 3,150 | -0.32% | 2,600 | 176億6060万 | +0.32% | 19.23 | 4.53 |
| 12/08 | 3,220 | 3,220 | 3,150 | 3,160 | +0.16% | 900 | 177億1666万 | +0.64% | 19.29 | 4.54 |
| 12/07 | 3,155 | 3,210 | 3,155 | 3,155 | -0.16% | 2,100 | 176億8863万 | +0.51% | 19.26 | 4.54 |
| 12/06 | 3,135 | 3,160 | 3,135 | 3,160 | 0% | 400 | 177億1666万 | +0.7% | 19.29 | 4.54 |
| 12/05 | 3,150 | 3,165 | 3,150 | 3,160 | +0.48% | 1,100 | 177億1666万 | +0.77% | 19.29 | 4.54 |
| 12/02 | 3,160 | 3,160 | 3,145 | 3,145 | -0.16% | 800 | 176億3256万 | +0.32% | 19.2 | 4.52 |
| 12/01 | 3,140 | 3,155 | 3,140 | 3,150 | +0.48% | 700 | 176億6060万 | +0.54% | 19.23 | 4.53 |
| 11/30 | 3,155 | 3,155 | 3,135 | 3,135 | 0% | 800 | 175億7650万 | +0.13% | 19.14 | 4.51 |
| 11/29 | 3,155 | 3,155 | 3,130 | 3,135 | -0.32% | 500 | 175億7650万 | +0.19% | 19.14 | 4.51 |
| 11/28 | 3,165 | 3,165 | 3,145 | 3,145 | +0.32% | 600 | 176億3256万 | +0.54% | 19.2 | 4.52 |
| 11/25 | 3,160 | 3,160 | 3,120 | 3,135 | +0.32% | 2,200 | 175億7650万 | +0.29% | 19.14 | 4.51 |
| 11/24 | 3,120 | 3,135 | 3,115 | 3,125 | +0.32% | 800 | 175億2043万 | +0.03% | 19.08 | 4.49 |
| 11/22 | 3,110 | 3,115 | 3,110 | 3,115 | -0.48% | 300 | 174億6437万 | -0.19% | 19.01 | 4.48 |
| 11/21 | 3,120 | 3,135 | 3,115 | 3,130 | -0.32% | 700 | 175億4847万 | +0.32% | 19.11 | 4.5 |
| 11/18 | 3,125 | 3,155 | 3,120 | 3,140 | 0% | 2,000 | 176億453万 | +0.71% | 19.17 | 4.51 |
| 11/17 | 3,140 | 3,145 | 3,140 | 3,140 | 0% | 900 | 176億453万 | +0.8% | 19.17 | 4.51 |
| 11/16 | 3,150 | 3,180 | 3,140 | 3,140 | 0% | 1,200 | 176億453万 | +0.9% | 19.17 | 4.51 |
| 11/15 | 3,150 | 3,165 | 3,140 | 3,140 | -0.16% | 2,100 | 176億453万 | +0.96% | 19.17 | 4.51 |
| 11/14 | 3,095 | 3,145 | 3,095 | 3,145 | -0.32% | 3,700 | 176億3256万 | +1.16% | 19.2 | 4.52 |
| 11/11 | 3,165 | 3,175 | 3,155 | 3,155 | +0.48% | 1,100 | 176億8863万 | +1.54% | 19.26 | 4.54 |
| 11/10 | 3,155 | 3,160 | 3,140 | 3,140 | +0.32% | 800 | 176億453万 | +1.16% | 19.17 | 4.51 |
| 11/09 | 3,135 | 3,135 | 3,130 | 3,130 | 0% | 400 | 175億4847万 | +0.9% | 19.11 | 4.5 |
| 11/08 | 3,135 | 3,135 | 3,130 | 3,130 | +0.16% | 500 | 175億4847万 | +0.9% | 19.11 | 4.5 |
| 11/07 | 3,125 | 3,130 | 3,120 | 3,125 | +0.32% | 1,400 | 175億2043万 | +0.77% | 19.08 | 4.49 |
| 11/04 | 3,145 | 3,145 | 3,115 | 3,115 | -0.95% | 400 | 174億6437万 | +0.29% | 19.01 | 4.48 |
| 11/02 | 3,130 | 3,170 | 3,110 | 3,145 | +0.48% | 1,000 | 176億3256万 | +0.93% | 19.2 | 4.52 |
| 10/31 | 3,125 | 3,130 | 3,125 | 3,130 | -0.63% | 400 | 175億4847万 | +0.19% | 19.11 | 4.5 |
| 10/28 | 3,110 | 3,150 | 3,095 | 3,150 | +1.29% | 2,300 | 176億6060万 | +0.54% | 19.23 | 4.53 |
| 10/27 | 3,120 | 3,125 | 3,110 | 3,110 | -0.32% | 500 | 174億3633万 | -0.99% | 18.98 | 4.47 |
| 10/26 | 3,125 | 3,125 | 3,120 | 3,120 | +0.65% | 900 | 174億9240万 | -0.95% | 19.05 | 4.49 |
| 10/25 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 500 | 173億8027万 | -1.87% | 18.92 | 4.46 |
| 10/24 | 3,100 | 3,130 | 3,085 | 3,100 | +0.16% | 1,900 | 173億8027万 | -2.15% | 18.92 | 4.46 |
| 10/21 | 3,110 | 3,110 | 3,095 | 3,095 | -0.16% | 900 | 173億5224万 | -2.58% | 18.89 | 4.45 |
| 10/20 | 3,075 | 3,115 | 3,075 | 3,100 | +0.49% | 900 | 173億8027万 | -2.7% | 18.92 | 4.46 |
| 10/19 | 3,110 | 3,110 | 3,080 | 3,085 | 0% | 1,100 | 172億9617万 | -3.44% | 18.83 | 4.44 |
| 10/18 | 3,130 | 3,130 | 3,075 | 3,085 | +0.65% | 1,000 | 172億9617万 | -3.74% | 18.83 | 4.44 |
| 10/17 | 3,125 | 3,130 | 3,030 | 3,065 | -0.49% | 2,900 | 171億8404万 | -4.67% | 18.71 | 4.41 |
| 10/14 | 3,090 | 3,090 | 3,050 | 3,080 | +0.16% | 2,000 | 172億6814万 | -4.5% | 18.8 | 4.43 |
| 10/13 | 3,100 | 3,100 | 3,075 | 3,075 | -0.16% | 500 | 172億4011万 | -4.95% | 18.77 | 4.42 |
| 10/12 | 3,115 | 3,115 | 3,070 | 3,080 | +0.33% | 3,400 | 172億6814万 | -5.06% | 18.8 | 4.43 |
| 10/11 | 3,090 | 3,100 | 3,050 | 3,070 | -0.65% | 1,900 | 172億1207万 | -5.63% | 18.74 | 4.41 |
| 10/07 | 3,090 | 3,090 | 3,090 | 3,090 | -0.64% | 100 | 173億2420万 | -5.27% | 18.86 | 4.44 |
| 10/06 | 3,090 | 3,110 | 3,080 | 3,110 | +0.65% | 800 | 174億3633万 | -4.92% | 18.98 | 4.47 |
| 10/05 | 3,090 | 3,100 | 3,080 | 3,090 | 0% | 1,000 | 173億2420万 | -5.74% | 18.86 | 4.44 |
| 10/04 | 3,080 | 3,135 | 3,055 | 3,090 | +0.65% | 3,800 | 173億2420万 | -5.94% | 18.86 | 4.44 |
| 10/03 | 3,130 | 3,130 | 3,020 | 3,070 | -2.07% | 4,200 | 172億1207万 | -6.77% | 18.74 | 4.41 |
| 09/30 | 3,160 | 3,160 | 3,090 | 3,135 | +0.64% | 3,200 | 175億7650万 | -5% | 19.14 | 4.51 |
| 09/29 | 3,150 | 3,160 | 3,090 | 3,115 | -4.3% | 6,900 | 174億6437万 | -5.75% | 19.01 | 4.48 |
| 09/28 | 3,330 | 3,330 | 3,200 | 3,255 | -3.13% | 11,900 | 182億4928万 | -1.63% | 19.87 | 4.68 |
| 09/27 | 3,355 | 3,360 | 3,330 | 3,360 | +0.3% | 4,100 | 188億3797万 | +1.57% | 20.51 | 4.83 |
| 09/26 | 3,360 | 3,360 | 3,340 | 3,350 | +0.15% | 4,400 | 187億8190万 | +1.45% | 20.45 | 4.82 |
| 09/22 | 3,370 | 3,370 | 3,335 | 3,345 | -0.15% | 3,600 | 187億5387万 | +1.46% | 20.42 | 4.81 |
| 09/21 | 3,360 | 3,365 | 3,340 | 3,350 | +0.3% | 2,700 | 187億8190万 | +1.79% | 20.45 | 4.82 |
| 09/20 | 3,360 | 3,360 | 3,340 | 3,340 | +0.15% | 2,800 | 187億2584万 | +1.67% | 20.39 | 4.8 |
| 09/16 | 3,335 | 3,355 | 3,320 | 3,335 | +0.45% | 3,100 | 186億9781万 | +1.71% | 20.36 | 4.79 |
| 09/15 | 3,330 | 3,330 | 3,320 | 3,320 | -0.3% | 900 | 186億1371万 | +1.44% | 20.27 | 4.77 |
| 09/14 | 3,290 | 3,335 | 3,290 | 3,330 | 0% | 3,900 | 186億6977万 | +1.93% | 20.33 | 4.79 |
| 09/13 | 3,340 | 3,350 | 3,295 | 3,330 | 0% | 5,500 | 186億6977万 | +2.12% | 20.33 | 4.79 |
| 09/12 | 3,335 | 3,335 | 3,330 | 3,330 | -0.15% | 800 | 186億6977万 | +2.3% | 20.33 | 4.79 |
| 09/09 | 3,320 | 3,335 | 3,315 | 3,335 | +0.45% | 800 | 186億9781万 | +2.68% | 20.36 | 4.79 |
| 09/08 | 3,320 | 3,325 | 3,315 | 3,320 | +0.15% | 600 | 186億1371万 | +2.44% | 20.27 | 4.77 |
| 09/07 | 3,330 | 3,330 | 3,315 | 3,315 | -0.3% | 1,400 | 185億8568万 | +2.47% | 20.24 | 4.77 |
| 09/06 | 3,320 | 3,325 | 3,310 | 3,325 | +0.45% | 1,300 | 186億4174万 | +2.97% | 20.3 | 4.78 |
| 09/05 | 3,315 | 3,315 | 3,310 | 3,310 | -0.15% | 900 | 185億5764万 | +2.7% | 20.21 | 4.76 |
| 09/02 | 3,305 | 3,315 | 3,305 | 3,315 | +0.61% | 700 | 185億8568万 | +3.05% | 20.24 | 4.77 |
| 09/01 | 3,285 | 3,325 | 3,285 | 3,295 | 0% | 1,300 | 184億7354万 | +2.62% | 20.11 | 4.74 |
| 08/31 | 3,295 | 3,335 | 3,285 | 3,295 | 0% | 2,300 | 184億7354万 | +2.78% | 20.11 | 4.74 |
| 08/30 | 3,285 | 3,300 | 3,270 | 3,295 | +0.76% | 2,100 | 184億7354万 | +2.9% | 20.11 | 4.74 |
| 08/29 | 3,250 | 3,285 | 3,230 | 3,270 | -0.3% | 4,300 | 183億3338万 | +2.32% | 19.96 | 4.7 |
| 08/26 | 3,285 | 3,290 | 3,250 | 3,280 | +0.92% | 1,700 | 183億8945万 | +2.76% | 20.02 | 4.72 |
| 08/25 | 3,255 | 3,260 | 3,240 | 3,250 | -0.15% | 2,300 | 182億2125万 | +1.98% | 19.84 | 4.67 |
| 08/24 | 3,220 | 3,255 | 3,220 | 3,255 | +1.09% | 900 | 182億4928万 | +2.26% | 19.87 | 4.68 |
| 08/23 | 3,220 | 3,220 | 3,220 | 3,220 | 0% | 500 | 180億5305万 | +1.29% | 19.66 | 4.63 |
| 08/22 | 3,250 | 3,250 | 3,220 | 3,220 | -0.16% | 2,700 | 180億5305万 | +1.35% | 19.66 | 4.63 |
| 08/19 | 3,210 | 3,230 | 3,200 | 3,225 | +0.47% | 2,200 | 180億8109万 | +1.61% | 19.69 | 4.64 |
| 08/18 | 3,190 | 3,210 | 3,190 | 3,210 | +0.16% | 1,200 | 179億9699万 | +1.2% | 19.59 | 4.61 |
