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 | 3,520 | 3,605 | 3,510 | 3,590 | +3.01% | 81,100 | 1822億6560万 | +3.37% | 6.99 | 0.54 |
| 03/30 | 3,555 | 3,560 | 3,470 | 3,485 | -2.24% | 41,800 | 1769億3471万 | +0.69% | 6.78 | 0.53 |
| 03/29 | 3,520 | 3,565 | 3,510 | 3,565 | +2.44% | 60,000 | 1809億9634万 | +3.15% | 6.94 | 0.54 |
| 03/28 | 3,550 | 3,550 | 3,465 | 3,480 | -0.85% | 37,900 | 1766億8086万 | +0.93% | 6.77 | 0.53 |
| 03/27 | 3,520 | 3,540 | 3,490 | 3,510 | +0.86% | 51,000 | 1782億397万 | +1.98% | 6.83 | 0.53 |
| 03/24 | 3,440 | 3,485 | 3,430 | 3,480 | +1.61% | 56,600 | 1766億8086万 | +1.25% | 6.77 | 0.53 |
| 03/23 | 3,400 | 3,440 | 3,380 | 3,425 | +0.29% | 37,900 | 1738億8849万 | -0.23% | 6.67 | 0.52 |
| 03/22 | 3,440 | 3,475 | 3,405 | 3,415 | -0.15% | 63,900 | 1733億8078万 | -0.52% | 6.65 | 0.52 |
| 03/20 | 3,500 | 3,510 | 3,415 | 3,420 | -2.7% | 44,100 | 1736億3464万 | -0.29% | 6.66 | 0.52 |
| 03/17 | 3,515 | 3,540 | 3,485 | 3,515 | +1.3% | 79,700 | 1784億5782万 | +2.48% | 6.84 | 0.53 |
| 03/16 | 3,440 | 3,500 | 3,395 | 3,470 | -0.43% | 90,800 | 1761億7315万 | +1.28% | 6.75 | 0.53 |
| 03/15 | 3,505 | 3,520 | 3,455 | 3,485 | +1.01% | 58,800 | 1769億3471万 | +1.72% | 6.78 | 0.53 |
| 03/14 | 3,420 | 3,475 | 3,375 | 3,450 | -0.58% | 64,600 | 1751億5775万 | +0.85% | 6.72 | 0.52 |
| 03/13 | 3,515 | 3,515 | 3,425 | 3,470 | -2.66% | 50,000 | 1761億7315万 | +1.64% | 6.75 | 0.53 |
| 03/10 | 3,565 | 3,605 | 3,545 | 3,565 | -0.14% | 63,300 | 1809億9634万 | +4.64% | 6.94 | 0.54 |
| 03/09 | 3,450 | 3,585 | 3,445 | 3,570 | +3.48% | 90,800 | 1812億5019万 | +5.06% | 6.95 | 0.54 |
| 03/08 | 3,410 | 3,450 | 3,410 | 3,450 | +0.15% | 34,600 | 1751億5775万 | +1.83% | 6.72 | 0.52 |
| 03/07 | 3,435 | 3,470 | 3,420 | 3,445 | -0.29% | 41,000 | 1749億390万 | +1.8% | 6.71 | 0.52 |
| 03/06 | 3,455 | 3,470 | 3,430 | 3,455 | 0% | 24,800 | 1754億1160万 | +2.31% | 6.73 | 0.52 |
| 03/03 | 3,445 | 3,475 | 3,430 | 3,455 | +0.29% | 49,400 | 1754億1160万 | +2.77% | 6.73 | 0.52 |
| 03/02 | 3,450 | 3,460 | 3,420 | 3,445 | +0.73% | 41,800 | 1749億390万 | +2.93% | 6.71 | 0.52 |
| 03/01 | 3,415 | 3,435 | 3,405 | 3,420 | 0% | 43,300 | 1736億3464万 | +2.64% | 6.66 | 0.52 |
| 02/28 | 3,435 | 3,435 | 3,395 | 3,420 | +0.15% | 90,300 | 1736億3464万 | +3.04% | 6.66 | 0.52 |
| 02/27 | 3,400 | 3,435 | 3,390 | 3,415 | -0.15% | 44,200 | 1733億8078万 | +3.39% | 6.65 | 0.52 |
| 02/24 | 3,300 | 3,445 | 3,290 | 3,420 | +4.11% | 88,600 | 1736億3464万 | +4.01% | 6.66 | 0.52 |
| 02/22 | 3,325 | 3,345 | 3,285 | 3,285 | -2.38% | 62,700 | 1667億8064万 | +0.4% | 6.39 | 0.5 |
| 02/21 | 3,350 | 3,365 | 3,320 | 3,365 | +0.15% | 28,100 | 1708億4227万 | +3.16% | 6.55 | 0.51 |
| 02/20 | 3,390 | 3,395 | 3,350 | 3,360 | +0.3% | 40,600 | 1705億8841万 | +3.45% | 6.54 | 0.51 |
| 02/17 | 3,340 | 3,375 | 3,330 | 3,350 | -0.89% | 32,300 | 1700億8071万 | +3.62% | 6.52 | 0.51 |
| 02/16 | 3,400 | 3,420 | 3,370 | 3,380 | 0% | 38,600 | 1716億382万 | +5% | 6.58 | 0.51 |
| 02/15 | 3,415 | 3,435 | 3,375 | 3,380 | -0.88% | 41,700 | 1716億382万 | +5.53% | 6.58 | 0.51 |
| 02/14 | 3,400 | 3,435 | 3,375 | 3,410 | +1.49% | 32,300 | 1731億2693万 | +6.96% | 6.64 | 0.52 |
| 02/13 | 3,410 | 3,410 | 3,350 | 3,360 | -1.47% | 41,600 | 1705億8841万 | +5.99% | 6.54 | 0.51 |
| 02/10 | 3,365 | 3,490 | 3,340 | 3,410 | -0.44% | 131,900 | 1731億2693万 | +8.08% | 6.64 | 0.52 |
| 02/09 | 3,430 | 3,460 | 3,405 | 3,425 | -0.87% | 86,600 | 1738億8849万 | +9.15% | 6.67 | 0.52 |
| 02/08 | 3,395 | 3,465 | 3,385 | 3,455 | +2.52% | 82,300 | 1754億1160万 | +10.74% | 6.73 | 0.52 |
| 02/07 | 3,280 | 3,385 | 3,280 | 3,370 | +2.74% | 92,600 | 1710億9612万 | +8.53% | 6.56 | 0.51 |
| 02/06 | 3,285 | 3,300 | 3,250 | 3,280 | -0.15% | 57,000 | 1665億2679万 | +6.11% | 6.39 | 0.5 |
| 02/03 | 3,285 | 3,300 | 3,255 | 3,285 | -1.5% | 75,200 | 1667億8064万 | +6.66% | 6.39 | 0.5 |
| 02/02 | 3,350 | 3,375 | 3,335 | 3,335 | 0% | 80,800 | 1693億1916万 | +8.63% | 6.49 | 0.51 |
| 02/01 | 3,405 | 3,425 | 3,320 | 3,335 | -0.3% | 99,600 | 1693億1916万 | +9.09% | 6.49 | 0.51 |
| 01/31 | 3,280 | 3,355 | 3,280 | 3,345 | +2.76% | 149,500 | 1698億2686万 | +9.74% | 6.51 | 0.51 |
| 01/30 | 3,100 | 3,310 | 3,100 | 3,255 | +5.34% | 223,500 | 1652億5753万 | +7.07% | 6.34 | 0.49 |
| 01/27 | 3,095 | 3,100 | 3,070 | 3,090 | +0.32% | 22,000 | 1568億8042万 | +1.78% | 6.02 | 0.47 |
| 01/26 | 3,080 | 3,100 | 3,070 | 3,080 | +0.16% | 25,000 | 1563億7271万 | +1.32% | 6 | 0.47 |
| 01/25 | 3,070 | 3,100 | 3,065 | 3,075 | -0.16% | 32,800 | 1561億1886万 | +0.85% | 5.99 | 0.47 |
| 01/24 | 3,045 | 3,085 | 3,035 | 3,080 | +1.48% | 35,300 | 1563億7271万 | +0.62% | 6 | 0.47 |
| 01/23 | 3,065 | 3,065 | 3,025 | 3,035 | 0% | 26,200 | 1540億8805万 | -1.27% | 5.91 | 0.46 |
| 01/20 | 3,015 | 3,035 | 3,005 | 3,035 | +0.66% | 35,600 | 1540億8805万 | -1.68% | 5.91 | 0.46 |
| 01/19 | 3,015 | 3,065 | 3,015 | 3,015 | -0.99% | 29,300 | 1530億7264万 | -2.74% | 5.87 | 0.46 |
| 01/18 | 3,015 | 3,045 | 3,000 | 3,045 | +1.57% | 47,900 | 1545億9575万 | -2.18% | 5.93 | 0.46 |
| 01/17 | 2,992 | 2,998 | 2,983 | 2,998 | +0.23% | 37,300 | 1522億954万 | -4.13% | 5.84 | 0.45 |
| 01/16 | 2,989 | 3,015 | 2,976 | 2,991 | -0.1% | 76,600 | 1518億5415万 | -4.81% | 5.82 | 0.45 |
| 01/13 | 2,981 | 3,010 | 2,981 | 2,994 | +0.34% | 55,900 | 1520億646万 | -5.19% | 5.83 | 0.45 |
| 01/12 | 3,010 | 3,020 | 2,982 | 2,984 | -0.86% | 75,500 | 1514億9876万 | -5.99% | 5.81 | 0.45 |
| 01/11 | 2,973 | 3,025 | 2,973 | 3,010 | +1.24% | 66,800 | 1528億1879万 | -5.58% | 5.86 | 0.46 |
| 01/10 | 3,020 | 3,045 | 2,973 | 2,973 | -0.2% | 51,000 | 1509億4028万 | -7.24% | 5.79 | 0.45 |
| 01/06 | 2,960 | 2,999 | 2,960 | 2,979 | 0% | 60,400 | 1512億4491万 | -7.71% | 5.8 | 0.45 |
| 01/05 | 2,990 | 2,992 | 2,965 | 2,979 | -0.27% | 76,900 | 1512億4491万 | -8.31% | 5.8 | 0.45 |
| 01/04 | 3,065 | 3,090 | 2,987 | 2,987 | -2.54% | 83,100 | 1516億5107万 | -8.68% | 5.81 | 0.45 |
| 2022 |
| 12/30 | 3,060 | 3,095 | 3,045 | 3,065 | +0.99% | 57,200 | 1556億1116万 | -6.95% | 5.23 | 0.41 |
| 12/29 | 3,005 | 3,050 | 2,995 | 3,035 | +1.37% | 179,500 | 1540億8805万 | -8.45% | 5.18 | 0.4 |
| 12/28 | 3,015 | 3,020 | 2,980 | 2,994 | -1.35% | 105,800 | 1520億646万 | -10.22% | 5.11 | 0.4 |
| 12/27 | 3,030 | 3,065 | 3,025 | 3,035 | +0.5% | 54,300 | 1540億8805万 | -9.51% | 5.18 | 0.4 |
| 12/26 | 3,105 | 3,115 | 3,010 | 3,020 | -2.42% | 63,300 | 1533億2649万 | -10.36% | 5.15 | 0.4 |
| 12/23 | 3,150 | 3,160 | 3,080 | 3,095 | -1.75% | 95,000 | 1571億3427万 | -8.57% | 5.28 | 0.41 |
| 12/22 | 3,170 | 3,195 | 3,135 | 3,150 | -0.32% | 77,800 | 1599億2664万 | -7.33% | 5.37 | 0.42 |
| 12/21 | 3,195 | 3,210 | 3,130 | 3,160 | -1.1% | 88,800 | 1604億3434万 | -7.44% | 5.39 | 0.42 |
| 12/20 | 3,310 | 3,325 | 3,160 | 3,195 | -3.33% | 105,300 | 1622億1130万 | -6.69% | 5.45 | 0.42 |
| 12/19 | 3,320 | 3,330 | 3,285 | 3,305 | -1.78% | 57,100 | 1677億9604万 | -3.67% | 5.64 | 0.44 |
| 12/16 | 3,400 | 3,430 | 3,360 | 3,365 | -1.17% | 161,700 | 1708億4227万 | -2.01% | 5.74 | 0.45 |
| 12/15 | 3,380 | 3,405 | 3,370 | 3,405 | +1.49% | 37,800 | 1728億7308万 | -0.9% | 5.81 | 0.45 |
| 12/14 | 3,360 | 3,375 | 3,340 | 3,355 | -0.15% | 35,500 | 1703億3456万 | -2.02% | 5.72 | 0.45 |
| 12/13 | 3,375 | 3,410 | 3,360 | 3,360 | +0.45% | 39,600 | 1705億8841万 | -1.61% | 5.73 | 0.45 |
| 12/12 | 3,355 | 3,380 | 3,330 | 3,345 | -1.33% | 51,800 | 1698億2686万 | -1.7% | 5.71 | 0.44 |
| 12/09 | 3,355 | 3,410 | 3,355 | 3,390 | +0.3% | 34,500 | 1721億1153万 | -0.03% | 5.78 | 0.45 |
| 12/08 | 3,390 | 3,395 | 3,360 | 3,380 | -0.44% | 58,300 | 1716億382万 | -0.15% | 5.77 | 0.45 |
| 12/07 | 3,400 | 3,430 | 3,380 | 3,395 | -0.15% | 71,400 | 1723億6538万 | +0.44% | 5.79 | 0.45 |
| 12/06 | 3,315 | 3,410 | 3,310 | 3,400 | +2.1% | 71,700 | 1726億1923万 | +0.77% | 5.8 | 0.45 |
| 12/05 | 3,380 | 3,385 | 3,310 | 3,330 | -2.92% | 73,100 | 1690億6530万 | -1.04% | 5.68 | 0.44 |
| 12/02 | 3,475 | 3,490 | 3,425 | 3,430 | -3.24% | 69,000 | 1741億4234万 | +2.17% | 5.85 | 0.46 |
| 12/01 | 3,570 | 3,570 | 3,500 | 3,545 | +1.29% | 96,800 | 1799億8093万 | +5.82% | 6.05 | 0.47 |
| 11/30 | 3,480 | 3,560 | 3,470 | 3,500 | -1.13% | 236,700 | 1776億9627万 | +4.92% | 5.97 | 0.47 |
| 11/29 | 3,500 | 3,540 | 3,470 | 3,540 | -0.28% | 146,200 | 1974億2708万 | +6.47% | 6.89 | 0.54 |
| 11/28 | 3,555 | 3,575 | 3,510 | 3,550 | -1.25% | 92,300 | 1979億8478万 | +7.19% | 6.91 | 0.54 |
| 11/25 | 3,550 | 3,605 | 3,515 | 3,595 | +1.41% | 96,800 | 2004億9445万 | +8.87% | 7 | 0.55 |
| 11/24 | 3,515 | 3,560 | 3,505 | 3,545 | +2.16% | 92,300 | 1977億593万 | +7.69% | 6.9 | 0.54 |
| 11/22 | 3,375 | 3,480 | 3,375 | 3,470 | +2.06% | 90,000 | 1935億2315万 | +5.7% | 6.75 | 0.53 |
| 11/21 | 3,350 | 3,400 | 3,345 | 3,400 | -0.58% | 108,900 | 1896億1923万 | +3.75% | 6.62 | 0.52 |
| 11/18 | 3,440 | 3,460 | 3,390 | 3,420 | -0.58% | 88,300 | 1907億3464万 | +4.4% | 6.66 | 0.52 |
| 11/17 | 3,495 | 3,505 | 3,430 | 3,440 | -2.41% | 63,300 | 1918億5004万 | +5.13% | 6.7 | 0.52 |
| 11/16 | 3,420 | 3,535 | 3,380 | 3,525 | +3.07% | 127,900 | 1965億9052万 | +7.96% | 6.86 | 0.53 |
| 11/15 | 3,370 | 3,445 | 3,360 | 3,420 | +1.79% | 89,200 | 1907億3464万 | +5% | 6.66 | 0.52 |
| 11/14 | 3,370 | 3,440 | 3,330 | 3,360 | -0.88% | 113,800 | 1873億8841万 | +3.29% | 6.54 | 0.51 |
| 11/11 | 3,420 | 3,470 | 3,385 | 3,390 | -0.44% | 146,400 | 1890億6153万 | +4.21% | 6.6 | 0.51 |
| 11/10 | 3,180 | 3,420 | 3,180 | 3,405 | +9.49% | 240,400 | 1898億9808万 | +4.7% | 6.63 | 0.52 |
| 11/09 | 3,115 | 3,150 | 3,105 | 3,110 | -0.32% | 61,200 | 1734億4582万 | -4.31% | 6.05 | 0.47 |
| 11/08 | 3,120 | 3,125 | 3,085 | 3,120 | +1.63% | 66,800 | 1740億353万 | -4.12% | 6.07 | 0.47 |
| 11/07 | 3,070 | 3,105 | 3,065 | 3,070 | +0.82% | 56,100 | 1712億1501万 | -5.83% | 5.98 | 0.47 |
| 11/04 | 3,180 | 3,180 | 3,045 | 3,045 | -6.02% | 130,000 | 1698億2075万 | -6.85% | 5.93 | 0.46 |
