株価チャート
2022/11/04~2023/03/31
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 |
03/31 | 59 | 59 | 57 | 58 | -1.69% | 229,700 | 34億5914万 | -3.33% | - | 1.08 |
03/30 | 59 | 60 | 58 | 59 | -1.67% | 145,300 | 35億1878万 | -1.67% | - | 1.1 |
03/29 | 58 | 60 | 58 | 60 | +3.45% | 53,800 | 35億7842万 | -1.64% | - | 1.11 |
03/28 | 61 | 61 | 58 | 58 | -3.33% | 112,100 | 34億5914万 | -4.92% | - | 1.08 |
03/27 | 59 | 61 | 59 | 60 | +1.69% | 347,700 | 35億7842万 | -1.64% | - | 1.11 |
03/24 | 60 | 61 | 59 | 59 | -3.28% | 222,300 | 35億1878万 | -3.28% | - | 1.1 |
03/23 | 59 | 62 | 59 | 61 | +1.67% | 437,800 | 36億3806万 | 0% | - | 1.13 |
03/22 | 58 | 61 | 57 | 60 | +3.45% | 512,500 | 35億7842万 | -1.64% | - | 1.11 |
03/20 | 59 | 59 | 57 | 58 | -1.69% | 112,200 | 34億5914万 | -4.92% | - | 1.08 |
03/17 | 58 | 59 | 57 | 59 | +3.51% | 47,300 | 35億1878万 | -3.28% | - | 1.1 |
03/16 | 56 | 58 | 56 | 57 | 0% | 165,100 | 33億9949万 | -8.06% | - | 1.06 |
03/15 | 59 | 59 | 57 | 57 | -1.72% | 108,600 | 33億9949万 | -8.06% | - | 1.06 |
03/14 | 59 | 60 | 58 | 58 | -3.33% | 117,300 | 34億5914万 | -6.45% | - | 1.08 |
03/13 | 61 | 61 | 59 | 60 | -3.23% | 200,200 | 35億7842万 | -4.76% | - | 1.11 |
03/10 | 62 | 63 | 61 | 62 | -1.59% | 155,300 | 36億9770万 | -1.59% | - | 1.15 |
03/09 | 63 | 63 | 61 | 63 | 0% | 100,800 | 37億5734万 | 0% | - | 1.17 |
03/08 | 62 | 63 | 61 | 63 | +1.61% | 47,400 | 37億5734万 | 0% | - | 1.17 |
03/07 | 63 | 63 | 62 | 62 | -1.59% | 14,600 | 36億9770万 | -1.59% | - | 1.15 |
03/06 | 63 | 63 | 61 | 63 | 0% | 71,200 | 37億5734万 | +1.61% | - | 1.17 |
03/03 | 63 | 63 | 61 | 63 | +1.61% | 88,400 | 37億5734万 | +1.61% | - | 1.17 |
03/02 | 60 | 63 | 60 | 62 | +3.33% | 262,900 | 36億9770万 | 0% | - | 1.15 |
03/01 | 60 | 61 | 59 | 60 | 0% | 127,200 | 35億7842万 | -3.23% | - | 1.11 |
02/28 | 60 | 61 | 59 | 60 | -1.64% | 230,700 | 35億7842万 | -3.23% | - | 1.11 |
02/27 | 61 | 62 | 61 | 61 | -1.61% | 137,100 | 36億3806万 | -1.61% | - | 1.13 |
02/24 | 64 | 64 | 61 | 62 | -3.13% | 158,400 | 36億9770万 | 0% | - | 1.15 |
02/22 | 62 | 64 | 61 | 64 | +1.59% | 181,000 | 38億1698万 | +4.92% | - | 1.19 |
02/21 | 63 | 64 | 62 | 63 | +1.61% | 288,300 | 37億5734万 | +3.28% | - | 1.17 |
02/20 | 63 | 64 | 62 | 62 | -1.59% | 385,100 | 36億9770万 | +1.64% | - | 1.15 |
02/17 | 62 | 64 | 61 | 63 | -1.56% | 475,500 | 37億5734万 | +5% | - | 1.17 |
02/16 | 60 | 64 | 59 | 64 | +6.67% | 505,900 | 38億1698万 | +6.67% | - | 1.19 |
02/15 | 61 | 61 | 59 | 60 | -1.64% | 297,100 | 35億7842万 | 0% | - | 1.11 |
02/14 | 64 | 64 | 61 | 61 | -4.69% | 428,100 | 36億3806万 | +3.39% | - | 1.13 |
02/13 | 62 | 65 | 61 | 64 | +4.92% | 668,300 | 38億1698万 | +8.47% | - | 1.19 |
02/10 | 65 | 67 | 61 | 61 | -6.15% | 1,578,800 | 36億3806万 | +3.39% | - | 1.13 |
02/09 | 64 | 68 | 63 | 65 | +1.56% | 1,116,700 | 38億7662万 | +12.07% | - | 1.21 |
02/08 | 65 | 66 | 63 | 64 | -1.54% | 806,600 | 38億1698万 | +10.34% | - | 1.19 |
02/07 | 65 | 66 | 64 | 65 | -1.52% | 298,000 | 38億7662万 | +14.04% | - | 1.21 |
02/06 | 65 | 67 | 63 | 66 | +1.54% | 1,060,500 | 39億3626万 | +15.79% | - | 1.23 |
02/03 | 61 | 66 | 61 | 65 | +6.56% | 1,361,300 | 38億7662万 | +16.07% | - | 1.21 |
02/02 | 62 | 62 | 60 | 61 | -1.61% | 163,800 | 36億3806万 | +8.93% | - | 1.13 |
02/01 | 61 | 63 | 61 | 62 | +3.33% | 127,800 | 36億9770万 | +10.71% | - | 1.15 |
01/31 | 60 | 65 | 59 | 60 | 0% | 702,800 | 35億7842万 | +9.09% | - | 1.11 |
01/30 | 61 | 61 | 59 | 60 | -1.64% | 107,300 | 35億7842万 | +9.09% | - | 1.11 |
01/27 | 59 | 62 | 58 | 61 | +1.67% | 772,500 | 36億3806万 | +10.91% | - | 1.13 |
01/26 | 59 | 61 | 58 | 60 | +1.69% | 1,188,700 | 35億7842万 | +9.09% | - | 1.11 |
01/25 | 58 | 60 | 57 | 59 | +3.51% | 125,500 | 35億1878万 | +7.27% | - | 1.1 |
01/24 | 58 | 58 | 56 | 57 | 0% | 112,100 | 33億9949万 | +3.64% | - | 1.06 |
01/23 | 55 | 61 | 55 | 57 | +3.64% | 995,600 | 33億9949万 | +3.64% | - | 1.06 |
01/20 | 54 | 56 | 54 | 55 | 0% | 77,000 | 32億8021万 | 0% | - | 1.02 |
01/19 | 56 | 56 | 54 | 55 | -1.79% | 99,300 | 32億8021万 | 0% | - | 1.02 |
01/18 | 55 | 56 | 54 | 56 | +3.7% | 105,200 | 33億3985万 | 0% | - | 1.04 |
01/17 | 54 | 56 | 54 | 54 | +1.89% | 168,400 | 32億2057万 | -3.57% | - | 1 |
01/16 | 54 | 54 | 53 | 53 | -1.85% | 135,200 | 31億6093万 | -5.36% | - | 0.98 |
01/13 | 54 | 55 | 54 | 54 | -1.82% | 188,500 | 32億2057万 | -3.57% | - | 1 |
01/12 | 54 | 55 | 53 | 55 | +1.85% | 59,900 | 32億8021万 | -1.79% | - | 1.02 |
01/11 | 56 | 56 | 53 | 54 | -1.82% | 242,600 | 32億2057万 | -1.82% | - | 1 |
01/10 | 53 | 56 | 53 | 55 | +5.77% | 386,800 | 32億8021万 | 0% | - | 1.02 |
01/06 | 53 | 53 | 52 | 52 | 0% | 37,400 | 31億129万 | -5.45% | - | 0.97 |
01/05 | 53 | 54 | 51 | 52 | 0% | 607,800 | 31億129万 | -5.45% | - | 0.97 |
01/04 | 54 | 55 | 52 | 52 | -3.7% | 504,400 | 31億129万 | -5.45% | - | 0.97 |
2022 |
12/30 | 56 | 56 | 54 | 54 | -1.82% | 85,300 | 32億2057万 | -3.57% | - | 1 |
12/29 | 54 | 55 | 53 | 55 | +3.77% | 139,900 | 32億8021万 | -1.79% | - | 1.02 |
12/28 | 53 | 56 | 53 | 53 | +1.92% | 531,100 | 31億6093万 | -3.64% | - | 0.98 |
12/27 | 54 | 54 | 52 | 52 | -3.7% | 567,600 | 31億129万 | -5.45% | - | 0.97 |
12/26 | 55 | 56 | 53 | 54 | -1.82% | 344,300 | 32億2057万 | -1.82% | - | 1 |
12/23 | 57 | 58 | 55 | 55 | -5.17% | 439,500 | 32億8021万 | 0% | - | 1.02 |
12/22 | 55 | 60 | 55 | 58 | +5.45% | 1,107,000 | 34億5914万 | +5.45% | - | 1.08 |
12/21 | 54 | 56 | 54 | 55 | +1.85% | 344,200 | 32億8021万 | 0% | - | 1.02 |
12/20 | 57 | 58 | 54 | 54 | -5.26% | 674,000 | 32億2057万 | -1.82% | - | 1 |
12/19 | 59 | 59 | 56 | 57 | -3.39% | 849,400 | 33億9949万 | +3.64% | - | 1.06 |
12/16 | 60 | 62 | 58 | 59 | -1.67% | 909,700 | 35億1878万 | +9.26% | - | 1.1 |
12/15 | 65 | 66 | 60 | 60 | -9.09% | 1,971,800 | 35億7842万 | +11.11% | - | 1.11 |
12/14 | 68 | 75 | 63 | 66 | +4.76% | 6,703,400 | 39億3626万 | +22.22% | - | 1.23 |
12/13 | 68 | 81 | 63 | 63 | +6.78% | 17,164,000 | 37億5734万 | +18.87% | - | 1.17 |
12/12 | 55 | 72 | 55 | 59 | +9.26% | 6,368,900 | 35億1878万 | +11.32% | - | 1.1 |
12/09 | 53 | 56 | 53 | 54 | +1.89% | 196,700 | 32億2057万 | +3.85% | - | 1 |
12/08 | 56 | 56 | 53 | 53 | -3.64% | 107,700 | 31億6093万 | +1.92% | - | 0.98 |
12/07 | 54 | 56 | 54 | 55 | +3.77% | 145,300 | 32億8021万 | +5.77% | - | 1.02 |
12/06 | 52 | 55 | 52 | 53 | +1.92% | 175,000 | 31億6093万 | +1.92% | - | 0.98 |
12/05 | 53 | 54 | 52 | 52 | -1.89% | 35,700 | 31億129万 | 0% | - | 0.97 |
12/02 | 53 | 54 | 52 | 53 | 0% | 104,500 | 31億6093万 | +1.92% | - | 0.98 |
12/01 | 54 | 54 | 53 | 53 | 0% | 49,200 | 31億6093万 | +1.92% | - | 0.98 |
11/30 | 55 | 55 | 53 | 53 | -3.64% | 166,700 | 31億6093万 | +1.92% | - | 0.98 |
11/29 | 54 | 56 | 53 | 55 | 0% | 112,100 | 32億8021万 | +5.77% | - | 1.02 |
11/28 | 52 | 55 | 52 | 55 | +5.77% | 401,400 | 32億8021万 | +5.77% | - | 1.02 |
11/25 | 52 | 52 | 51 | 52 | +1.96% | 185,400 | 31億129万 | 0% | - | 0.97 |
11/24 | 51 | 52 | 51 | 51 | 0% | 14,000 | 30億4165万 | -1.92% | - | 0.95 |
11/22 | 51 | 51 | 50 | 51 | 0% | 62,700 | 30億4165万 | -1.92% | - | 0.95 |
11/21 | 51 | 51 | 50 | 51 | -1.92% | 43,100 | 30億4165万 | -1.92% | - | 0.95 |
11/18 | 50 | 52 | 50 | 52 | +1.96% | 43,200 | 31億129万 | 0% | - | 0.97 |
11/17 | 51 | 52 | 51 | 51 | -1.92% | 3,700 | 30億4165万 | -1.92% | - | 0.95 |
11/16 | 51 | 52 | 51 | 52 | +1.96% | 32,000 | 31億129万 | 0% | - | 0.97 |
11/15 | 51 | 52 | 51 | 51 | -1.92% | 7,300 | 30億4165万 | -1.92% | - | 0.95 |
11/14 | 51 | 52 | 51 | 52 | +4% | 82,900 | 31億129万 | 0% | - | 0.97 |
11/11 | 52 | 52 | 50 | 50 | -3.85% | 318,000 | 29億8201万 | -3.85% | - | 0.93 |
11/10 | 54 | 54 | 52 | 52 | -3.7% | 74,800 | 31億129万 | 0% | - | 0.97 |
11/09 | 53 | 54 | 52 | 54 | +3.85% | 121,700 | 32億2057万 | +3.85% | - | 1 |
11/08 | 52 | 52 | 52 | 52 | -1.89% | 75,300 | 31億129万 | 0% | - | 0.97 |
11/07 | 53 | 53 | 52 | 53 | +1.92% | 45,200 | 31億6093万 | +1.92% | - | 0.98 |
11/04 | 52 | 54 | 52 | 52 | 0% | 136,100 | 31億129万 | 0% | - | 0.97 |