株価チャート
2022/10/27~2023/03/24
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 |
03/24 | 4,090 | 4,125 | 4,075 | 4,120 | +0.73% | 5,100 | 255億781万 | -4.34% | 30.94 | 0.71 |
03/23 | 4,020 | 4,090 | 4,005 | 4,090 | +1.87% | 5,400 | 253億2208万 | -5.3% | 30.72 | 0.7 |
03/22 | 4,080 | 4,080 | 4,010 | 4,015 | -0.99% | 9,000 | 248億5774万 | -7.32% | 30.15 | 0.69 |
03/20 | 4,125 | 4,140 | 4,045 | 4,055 | -2.29% | 9,000 | 251億538万 | -6.7% | 30.46 | 0.7 |
03/17 | 4,260 | 4,260 | 4,150 | 4,150 | -1.31% | 7,400 | 256億9355万 | -4.73% | 31.17 | 0.71 |
03/16 | 4,195 | 4,205 | 4,140 | 4,205 | +1.57% | 7,400 | 260億3407万 | -3.6% | 31.58 | 0.72 |
03/15 | 4,140 | 4,190 | 4,140 | 4,140 | +0.73% | 4,400 | 256億3164万 | -5.11% | 31.09 | 0.71 |
03/14 | 4,190 | 4,190 | 4,080 | 4,110 | -1.91% | 7,200 | 254億4590万 | -5.93% | 30.87 | 0.71 |
03/13 | 4,180 | 4,195 | 4,110 | 4,190 | -0.24% | 13,000 | 259億4120万 | -4.21% | 31.47 | 0.72 |
03/10 | 4,290 | 4,320 | 4,200 | 4,200 | -3.67% | 14,900 | 260億311万 | -3.96% | 31.54 | 0.72 |
03/09 | 4,400 | 4,440 | 4,325 | 4,360 | -4.39% | 35,500 | 269億9371万 | -0.37% | 32.75 | 0.75 |
03/08 | 4,485 | 4,595 | 4,485 | 4,560 | +1.67% | 21,400 | 282億3195万 | +4.35% | 34.25 | 0.79 |
03/07 | 4,405 | 4,485 | 4,405 | 4,485 | +1.82% | 7,900 | 277億6761万 | +2.99% | 33.68 | 0.77 |
03/06 | 4,450 | 4,450 | 4,400 | 4,405 | -1.01% | 8,400 | 272億7231万 | +1.47% | 33.08 | 0.76 |
03/03 | 4,430 | 4,455 | 4,410 | 4,450 | +0.79% | 6,600 | 275億5092万 | +2.63% | 33.42 | 0.77 |
03/02 | 4,410 | 4,430 | 4,375 | 4,415 | +0.11% | 5,300 | 273億3422万 | +2.03% | 33.16 | 0.76 |
03/01 | 4,405 | 4,430 | 4,360 | 4,410 | +0.34% | 5,500 | 273億327万 | +2.11% | 33.12 | 0.76 |
02/28 | 4,400 | 4,415 | 4,370 | 4,395 | -0.11% | 5,400 | 272億1040万 | +1.95% | 33.01 | 0.76 |
02/27 | 4,400 | 4,420 | 4,400 | 4,400 | 0% | 3,000 | 272億4135万 | +2.16% | 33.05 | 0.76 |
02/24 | 4,415 | 4,425 | 4,380 | 4,400 | -0.11% | 5,500 | 272億4135万 | +2.44% | 33.05 | 0.76 |
02/22 | 4,430 | 4,430 | 4,395 | 4,405 | -1.01% | 3,000 | 272億7231万 | +2.87% | 33.08 | 0.76 |
02/21 | 4,415 | 4,450 | 4,370 | 4,450 | -0.22% | 4,800 | 275億5092万 | +4.22% | 33.42 | 0.77 |
02/20 | 4,390 | 4,475 | 4,390 | 4,460 | +1.36% | 4,100 | 276億1283万 | +4.84% | 33.5 | 0.77 |
02/17 | 4,380 | 4,420 | 4,375 | 4,400 | -0.11% | 3,300 | 272億4135万 | +3.85% | 33.05 | 0.76 |
02/16 | 4,400 | 4,430 | 4,400 | 4,405 | -0.45% | 3,800 | 272億7231万 | +4.31% | 33.08 | 0.76 |
02/15 | 4,385 | 4,450 | 4,350 | 4,425 | +0.34% | 7,200 | 273億9613万 | +5.13% | 33.23 | 0.76 |
02/14 | 4,325 | 4,440 | 4,325 | 4,410 | +1.03% | 7,500 | 273億327万 | +5.15% | 33.12 | 0.76 |
02/13 | 4,285 | 4,440 | 4,285 | 4,365 | +1.51% | 10,800 | 270億2466万 | +4.43% | 32.78 | 0.75 |
02/10 | 4,300 | 4,345 | 4,300 | 4,300 | 0% | 3,600 | 266億2223万 | +3.17% | 32.3 | 0.74 |
02/09 | 4,200 | 4,310 | 4,195 | 4,300 | +1.3% | 7,200 | 266億2223万 | +3.44% | 32.3 | 0.74 |
02/08 | 4,240 | 4,245 | 4,200 | 4,245 | -1.05% | 4,100 | 262億8172万 | +2.34% | 31.88 | 0.73 |
02/07 | 4,175 | 4,300 | 4,175 | 4,290 | +1.78% | 7,000 | 279億3312万 | +3.6% | 34.04 | 0.78 |
02/06 | 4,165 | 4,235 | 4,165 | 4,215 | +0.84% | 8,000 | 274億4478万 | +1.98% | 33.45 | 0.77 |
02/03 | 4,220 | 4,260 | 4,170 | 4,180 | -1.99% | 4,400 | 272億1689万 | +1.28% | 33.17 | 0.76 |
02/02 | 4,220 | 4,305 | 4,220 | 4,265 | +1.19% | 14,800 | 277億7034万 | +3.44% | 33.84 | 0.78 |
02/01 | 4,170 | 4,230 | 4,170 | 4,215 | +0.96% | 11,800 | 274億4478万 | +2.46% | 33.45 | 0.77 |
01/31 | 4,145 | 4,205 | 4,120 | 4,175 | +0.6% | 14,300 | 271億8433万 | +1.61% | 16.03 | 0.77 |
01/30 | 4,175 | 4,190 | 4,115 | 4,150 | -3.04% | 51,700 | 270億2155万 | +1.12% | 15.94 | 0.77 |
01/27 | 4,250 | 4,310 | 4,240 | 4,280 | +1.42% | 67,100 | 278億6801万 | +4.36% | 16.44 | 0.79 |
01/26 | 4,220 | 4,220 | 4,185 | 4,220 | 0% | 5,100 | 274億7733万 | +3.1% | 16.21 | 0.78 |
01/25 | 4,250 | 4,250 | 4,210 | 4,220 | +0.24% | 6,400 | 274億7733万 | +3.15% | 16.21 | 0.78 |
01/24 | 4,285 | 4,285 | 4,190 | 4,210 | -1.98% | 6,700 | 274億1222万 | +2.91% | 16.17 | 0.78 |
01/23 | 4,130 | 4,295 | 4,130 | 4,295 | +4.76% | 19,600 | 279億6568万 | +4.88% | 16.49 | 0.79 |
01/20 | 4,080 | 4,110 | 4,080 | 4,100 | +0.49% | 4,700 | 266億9599万 | +0.05% | 15.75 | 0.76 |
01/19 | 4,075 | 4,080 | 4,065 | 4,080 | -0.12% | 10,700 | 265億6576万 | -0.61% | 15.67 | 0.75 |
01/18 | 4,065 | 4,090 | 4,060 | 4,085 | +0.49% | 7,500 | 265億9832万 | -0.75% | 15.69 | 0.75 |
01/17 | 4,055 | 4,065 | 4,045 | 4,065 | +0.62% | 4,300 | 264億6810万 | -1.53% | 15.61 | 0.75 |
01/16 | 4,035 | 4,065 | 4,035 | 4,040 | +0.12% | 6,500 | 263億532万 | -2.44% | 15.52 | 0.75 |
01/13 | 4,035 | 4,050 | 4,030 | 4,035 | -0.37% | 14,700 | 262億7276万 | -2.77% | 15.5 | 0.74 |
01/12 | 4,075 | 4,075 | 4,045 | 4,050 | -0.49% | 10,900 | 263億7043万 | -2.57% | 15.55 | 0.75 |
01/11 | 4,050 | 4,075 | 4,050 | 4,070 | +0.62% | 14,100 | 265億65万 | -2.28% | 15.63 | 0.75 |
01/10 | 4,065 | 4,070 | 4,025 | 4,045 | -0.49% | 36,100 | 263億3787万 | -3.04% | 15.53 | 0.75 |
01/06 | 4,025 | 4,065 | 4,020 | 4,065 | +0.87% | 17,500 | 264億6810万 | -2.82% | 15.61 | 0.75 |
01/05 | 4,095 | 4,095 | 4,030 | 4,030 | -1.23% | 17,900 | 262億4020万 | -3.93% | 15.48 | 0.74 |
01/04 | 4,080 | 4,100 | 4,075 | 4,080 | +0.25% | 8,000 | 265億6576万 | -3.02% | 15.67 | 0.75 |
2022 |
12/30 | 4,060 | 4,105 | 4,060 | 4,070 | -0.25% | 64,300 | 265億65万 | -3.49% | 15.63 | 0.75 |
12/29 | 4,060 | 4,105 | 4,060 | 4,080 | 0% | 6,300 | 265億6576万 | -3.48% | 15.67 | 0.75 |
12/28 | 4,055 | 4,080 | 4,055 | 4,080 | +0.37% | 6,100 | 265億6576万 | -3.71% | 15.67 | 0.75 |
12/27 | 4,055 | 4,070 | 4,050 | 4,065 | +0.25% | 4,100 | 264億6810万 | -4.22% | 15.61 | 0.75 |
12/26 | 4,070 | 4,080 | 4,055 | 4,055 | -0.37% | 12,500 | 264億298万 | -4.61% | 15.57 | 0.75 |
12/23 | 4,085 | 4,110 | 4,070 | 4,070 | 0% | 35,900 | 265億65万 | -4.39% | 15.63 | 0.75 |
12/22 | 4,060 | 4,085 | 4,060 | 4,070 | +0.37% | 4,300 | 265億65万 | -4.44% | 15.63 | 0.75 |
12/21 | 4,060 | 4,095 | 4,055 | 4,055 | -0.73% | 6,700 | 264億298万 | -4.83% | 15.57 | 0.75 |
12/20 | 4,185 | 4,200 | 4,055 | 4,085 | -2.39% | 13,400 | 265億9832万 | -4.2% | 15.69 | 0.75 |
12/19 | 4,230 | 4,250 | 4,165 | 4,185 | -0.48% | 6,700 | 272億4944万 | -1.92% | 16.07 | 0.77 |
12/16 | 4,300 | 4,300 | 4,205 | 4,205 | -2.66% | 15,000 | 273億7967万 | -1.52% | 16.15 | 0.78 |
12/15 | 4,365 | 4,365 | 4,305 | 4,320 | -1.03% | 2,100 | 281億2846万 | +1.15% | 16.59 | 0.8 |
12/14 | 4,320 | 4,365 | 4,290 | 4,365 | +1.99% | 6,400 | 284億2146万 | +2.3% | 16.76 | 0.81 |
12/13 | 4,380 | 4,380 | 4,280 | 4,280 | -1.83% | 7,500 | 278億6801万 | +0.47% | 16.44 | 0.79 |
12/12 | 4,385 | 4,385 | 4,345 | 4,360 | -0.57% | 2,900 | 283億8891万 | +2.44% | 16.74 | 0.8 |
12/09 | 4,355 | 4,395 | 4,350 | 4,385 | +0.11% | 16,600 | 285億5169万 | +3.25% | 16.84 | 0.81 |
12/08 | 4,450 | 4,495 | 4,305 | 4,380 | +2.58% | 26,400 | 285億1913万 | +3.25% | 16.82 | 0.81 |
12/07 | 4,210 | 4,310 | 4,210 | 4,270 | +1.3% | 7,700 | 278億290万 | +0.73% | 16.4 | 0.79 |
12/06 | 4,240 | 4,240 | 4,215 | 4,215 | -0.82% | 3,800 | 274億4478万 | -0.54% | 16.19 | 0.78 |
12/05 | 4,230 | 4,270 | 4,230 | 4,250 | +0.47% | 4,400 | 276億7267万 | +0.24% | 16.32 | 0.78 |
12/02 | 4,295 | 4,295 | 4,230 | 4,230 | -2.2% | 8,100 | 275億4245万 | -0.24% | 16.25 | 0.78 |
12/01 | 4,400 | 4,400 | 4,310 | 4,325 | -0.69% | 6,400 | 281億6101万 | +2% | 16.61 | 0.8 |
11/30 | 4,355 | 4,405 | 4,350 | 4,355 | +0.46% | 8,100 | 283億5635万 | +2.83% | 16.73 | 0.8 |
11/29 | 4,350 | 4,355 | 4,330 | 4,335 | 0% | 1,400 | 282億2613万 | +2.51% | 16.65 | 0.8 |
11/28 | 4,330 | 4,355 | 4,320 | 4,335 | +0.12% | 2,700 | 282億2613万 | +2.63% | 16.65 | 0.8 |
11/25 | 4,320 | 4,365 | 4,315 | 4,330 | +0.23% | 6,100 | 281億9357万 | +2.66% | 16.63 | 0.8 |
11/24 | 4,270 | 4,320 | 4,270 | 4,320 | +1.41% | 6,800 | 281億2846万 | +2.59% | 16.59 | 0.8 |
11/22 | 4,250 | 4,265 | 4,245 | 4,260 | +0.47% | 4,800 | 277億3778万 | +1.31% | 16.36 | 0.79 |
11/21 | 4,240 | 4,250 | 4,230 | 4,240 | +0.95% | 2,800 | 276億756万 | +0.95% | 16.28 | 0.78 |
11/18 | 4,175 | 4,215 | 4,175 | 4,200 | +1.69% | 3,400 | 273億4711万 | +0.12% | 16.13 | 0.78 |
11/17 | 4,135 | 4,180 | 4,130 | 4,130 | +0.61% | 1,600 | 268億9133万 | -1.38% | 15.86 | 0.76 |
11/16 | 4,185 | 4,185 | 4,105 | 4,105 | -0.61% | 4,000 | 267億2854万 | -1.94% | 15.77 | 0.76 |
11/15 | 4,130 | 4,160 | 4,115 | 4,130 | -0.72% | 2,100 | 268億9133万 | -1.22% | 15.86 | 0.76 |
11/14 | 4,220 | 4,220 | 4,130 | 4,160 | -2.23% | 3,100 | 270億8666万 | -0.43% | 15.98 | 0.77 |
11/11 | 4,240 | 4,275 | 4,230 | 4,255 | +0.47% | 5,700 | 277億523万 | +2.01% | 16.34 | 0.79 |
11/10 | 4,230 | 4,235 | 4,205 | 4,235 | +0.36% | 2,800 | 275億7500万 | +1.83% | 16.26 | 0.78 |
11/09 | 4,215 | 4,245 | 4,215 | 4,220 | +0.84% | 2,800 | 274億7733万 | +1.76% | 16.21 | 0.78 |
11/08 | 4,180 | 4,230 | 4,180 | 4,185 | +0.12% | 4,100 | 272億4944万 | +1.26% | 16.07 | 0.77 |
11/07 | 4,155 | 4,195 | 4,110 | 4,180 | +0.6% | 4,500 | 272億1689万 | +1.36% | 16.05 | 0.77 |
11/04 | 4,235 | 4,235 | 4,155 | 4,155 | -2% | 5,100 | 270億5411万 | +0.95% | 15.96 | 0.77 |
11/02 | 4,320 | 4,320 | 4,230 | 4,240 | -1.85% | 4,700 | 276億756万 | +3.21% | 16.28 | 0.78 |
11/01 | 4,245 | 4,320 | 4,245 | 4,320 | +1.77% | 4,800 | 281億2846万 | +5.42% | 16.59 | 0.8 |
10/31 | 4,270 | 4,270 | 4,205 | 4,245 | -0.59% | 3,900 | 276億4012万 | +3.87% | 16.3 | 0.78 |
10/28 | 4,255 | 4,270 | 4,235 | 4,270 | +0.95% | 19,800 | 278億290万 | +4.68% | 16.4 | 0.79 |
10/27 | 4,250 | 4,250 | 4,200 | 4,230 | -0.35% | 2,500 | 275億4245万 | +3.88% | 16.25 | 0.78 |