株価チャート
2022/09/08~2023/02/08
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 |
02/08 | 3,080 | 3,125 | 3,080 | 3,100 | -0.8% | 2,400 | 173億8027万 | -0.67% | 18.92 | 4.46 |
02/07 | 3,115 | 3,150 | 3,115 | 3,125 | 0% | 2,700 | 175億2043万 | +0.06% | 19.08 | 4.49 |
02/06 | 3,115 | 3,140 | 3,115 | 3,125 | -0.32% | 800 | 175億2043万 | +0.03% | 19.08 | 4.49 |
02/03 | 3,145 | 3,145 | 3,135 | 3,135 | -0.32% | 600 | 175億7650万 | +0.35% | 19.14 | 4.51 |
02/02 | 3,150 | 3,150 | 3,145 | 3,145 | 0% | 300 | 176億3256万 | +0.64% | 19.2 | 4.52 |
02/01 | 3,145 | 3,145 | 3,135 | 3,145 | +0.48% | 800 | 176億3256万 | +0.67% | 19.2 | 4.52 |
01/30 | 3,125 | 3,130 | 3,115 | 3,130 | +0.64% | 1,700 | 175億4847万 | +0.19% | 19.11 | 4.5 |
01/27 | 3,120 | 3,120 | 3,100 | 3,110 | -0.32% | 1,100 | 174億3633万 | -0.45% | 18.98 | 4.47 |
01/26 | 3,120 | 3,125 | 3,120 | 3,120 | 0% | 900 | 174億9240万 | -0.16% | 19.05 | 4.49 |
01/25 | 3,125 | 3,125 | 3,100 | 3,120 | -0.16% | 2,900 | 174億9240万 | -0.19% | 19.05 | 4.49 |
01/24 | 3,125 | 3,125 | 3,125 | 3,125 | +0.48% | 100 | 175億2043万 | -0.1% | 19.08 | 4.49 |
01/23 | 3,125 | 3,125 | 3,105 | 3,110 | +0.32% | 600 | 174億3633万 | -0.61% | 18.98 | 4.47 |
01/20 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 300 | 173億8027万 | -1.02% | 18.92 | 4.46 |
01/19 | 3,090 | 3,105 | 3,080 | 3,100 | +0.16% | 700 | 173億8027万 | -1.08% | 18.92 | 4.46 |
01/18 | 3,100 | 3,100 | 3,085 | 3,095 | +0.32% | 800 | 173億5224万 | -1.37% | 18.89 | 4.45 |
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 |