株価チャート
2022/10/17～2023/03/13
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 |
| 03/13 | 3,300 | 3,300 | 3,260 | 3,300 | -0.6% | 5,400 | 415億8000万 | +0.67% | 35.24 | 0.84 |
| 03/10 | 3,365 | 3,365 | 3,300 | 3,320 | -1.34% | 16,000 | 418億3200万 | +1.41% | 35.46 | 0.84 |
| 03/09 | 3,355 | 3,365 | 3,350 | 3,365 | +1.05% | 6,300 | 423億9900万 | +2.84% | 35.94 | 0.86 |
| 03/08 | 3,320 | 3,365 | 3,320 | 3,330 | -0.15% | 8,300 | 419億5800万 | +1.87% | 35.57 | 0.85 |
| 03/07 | 3,325 | 3,335 | 3,325 | 3,335 | +0.3% | 4,700 | 420億2100万 | +2.05% | 35.62 | 0.85 |
| 03/06 | 3,325 | 3,325 | 3,310 | 3,325 | 0% | 4,000 | 418億9500万 | +1.78% | 35.51 | 0.85 |
| 03/03 | 3,260 | 3,325 | 3,260 | 3,325 | +1.53% | 7,400 | 418億9500万 | +1.81% | 35.51 | 0.85 |
| 03/02 | 3,270 | 3,290 | 3,270 | 3,275 | +0.15% | 3,400 | 412億6500万 | +0.37% | 34.98 | 0.83 |
| 03/01 | 3,260 | 3,275 | 3,260 | 3,270 | +0.62% | 3,800 | 412億200万 | +0.15% | 34.92 | 0.83 |
| 02/28 | 3,300 | 3,300 | 3,250 | 3,250 | -0.46% | 4,600 | 409億5000万 | -0.49% | 34.71 | 0.83 |
| 02/27 | 3,260 | 3,265 | 3,240 | 3,265 | +0.31% | 3,500 | 411億3900万 | -0.12% | 34.87 | 0.83 |
| 02/24 | 3,235 | 3,255 | 3,235 | 3,255 | +0.46% | 2,400 | 410億1300万 | -0.4% | 34.76 | 0.83 |
| 02/22 | 3,250 | 3,250 | 3,240 | 3,240 | -0.46% | 2,300 | 408億2400万 | -0.86% | 34.6 | 0.82 |
| 02/21 | 3,270 | 3,275 | 3,255 | 3,255 | -0.46% | 1,300 | 410億1300万 | -0.4% | 34.76 | 0.83 |
| 02/20 | 3,280 | 3,280 | 3,270 | 3,270 | 0% | 1,400 | 412億200万 | +0.15% | 34.92 | 0.83 |
| 02/17 | 3,280 | 3,290 | 3,255 | 3,270 | 0% | 2,900 | 412億200万 | +0.31% | 34.92 | 0.83 |
| 02/16 | 3,250 | 3,275 | 3,250 | 3,270 | +0.93% | 2,500 | 412億200万 | +0.46% | 34.92 | 0.83 |
| 02/15 | 3,250 | 3,250 | 3,240 | 3,240 | -0.15% | 1,600 | 408億2400万 | -0.31% | 34.6 | 0.82 |
| 02/14 | 3,230 | 3,250 | 3,225 | 3,245 | +0.46% | 3,700 | 408億8700万 | -0.06% | 34.66 | 0.83 |
| 02/13 | 3,260 | 3,275 | 3,230 | 3,230 | -0.92% | 1,800 | 406億9800万 | -0.43% | 34.5 | 0.82 |
| 02/10 | 3,225 | 3,260 | 3,225 | 3,260 | +0.31% | 2,300 | 410億7600万 | +0.59% | 34.82 | 0.83 |
| 02/09 | 3,250 | 3,255 | 3,235 | 3,250 | 0% | 2,300 | 409億5000万 | +0.37% | 34.71 | 0.83 |
| 02/08 | 3,290 | 3,290 | 3,250 | 3,250 | -1.52% | 2,000 | 409億5000万 | +0.43% | 34.71 | 0.83 |
| 02/07 | 3,265 | 3,300 | 3,250 | 3,300 | +1.69% | 4,200 | 415億8000万 | +1.98% | 35.24 | 0.84 |
| 02/06 | 3,220 | 3,245 | 3,220 | 3,245 | +0.93% | 1,700 | 408億8700万 | +0.31% | 34.66 | 0.83 |
| 02/03 | 3,225 | 3,230 | 3,215 | 3,215 | -1.38% | 7,600 | 405億900万 | -0.62% | 34.34 | 0.82 |
| 02/02 | 3,300 | 3,300 | 3,260 | 3,260 | -0.91% | 2,600 | 410億7600万 | +0.74% | 34.82 | 0.83 |
| 02/01 | 3,300 | 3,335 | 3,285 | 3,290 | -0.9% | 5,900 | 414億5400万 | +1.73% | 35.14 | 0.84 |
| 01/31 | 3,315 | 3,325 | 3,305 | 3,320 | +0.61% | 4,000 | 418億3200万 | +2.69% | 35.46 | 0.84 |
| 01/30 | 3,315 | 3,315 | 3,270 | 3,300 | +0.15% | 6,000 | 415億8000万 | +2.17% | 35.24 | 0.84 |
| 01/27 | 3,285 | 3,310 | 3,280 | 3,295 | +0.92% | 3,700 | 415億1700万 | +2.08% | 35.19 | 0.84 |
| 01/26 | 3,305 | 3,305 | 3,265 | 3,265 | -1.51% | 3,700 | 411億3900万 | +1.21% | 34.87 | 0.83 |
| 01/25 | 3,300 | 3,315 | 3,280 | 3,315 | +0.3% | 4,900 | 417億6900万 | +2.76% | 35.41 | 0.84 |
| 01/24 | 3,320 | 3,320 | 3,280 | 3,305 | -0.15% | 6,300 | 416億4300万 | +2.48% | 35.3 | 0.84 |
| 01/23 | 3,260 | 3,320 | 3,260 | 3,310 | +1.85% | 4,900 | 417億600万 | +2.64% | 35.35 | 0.84 |
| 01/20 | 3,255 | 3,270 | 3,250 | 3,250 | -0.15% | 2,400 | 409億5000万 | +0.78% | 34.71 | 0.83 |
| 01/19 | 3,225 | 3,265 | 3,220 | 3,255 | +0.93% | 5,900 | 410億1300万 | +0.87% | 34.76 | 0.83 |
| 01/18 | 3,165 | 3,240 | 3,165 | 3,225 | +1.42% | 4,600 | 406億3500万 | -0.15% | 34.44 | 0.82 |
| 01/17 | 3,160 | 3,185 | 3,160 | 3,180 | +0.95% | 2,700 | 400億6800万 | -1.64% | 33.96 | 0.81 |
| 01/16 | 3,145 | 3,160 | 3,145 | 3,150 | +0.16% | 3,400 | 396億9000万 | -2.72% | 33.64 | 0.8 |
| 01/13 | 3,155 | 3,165 | 3,145 | 3,145 | -0.32% | 4,700 | 396億2700万 | -3.02% | 33.59 | 0.8 |
| 01/12 | 3,170 | 3,170 | 3,145 | 3,155 | -0.47% | 3,900 | 397億5300万 | -2.86% | 33.7 | 0.8 |
| 01/11 | 3,160 | 3,170 | 3,130 | 3,170 | +0.63% | 6,100 | 399億4200万 | -2.55% | 33.86 | 0.81 |
| 01/10 | 3,180 | 3,185 | 3,150 | 3,150 | -0.63% | 4,000 | 396億9000万 | -3.29% | 33.64 | 0.8 |
| 01/06 | 3,175 | 3,175 | 3,160 | 3,170 | 0% | 3,900 | 399億4200万 | -2.88% | 33.86 | 0.81 |
| 01/05 | 3,215 | 3,215 | 3,165 | 3,170 | -1.4% | 14,600 | 399億4200万 | -3.12% | 33.86 | 0.81 |
| 01/04 | 3,245 | 3,245 | 3,215 | 3,215 | -0.92% | 4,600 | 405億900万 | -2.01% | 34.34 | 0.82 |
| 2022 |
| 12/30 | 3,280 | 3,280 | 3,245 | 3,245 | -0.76% | 4,400 | 408億8700万 | -1.37% | 34.66 | 0.83 |
| 12/29 | 3,240 | 3,270 | 3,240 | 3,270 | +0.77% | 4,700 | 412億200万 | -0.82% | 34.92 | 0.83 |
| 12/28 | 3,235 | 3,270 | 3,225 | 3,245 | +0.31% | 10,100 | 408億8700万 | -1.73% | 34.66 | 0.83 |
| 12/27 | 3,245 | 3,245 | 3,235 | 3,235 | +0.15% | 3,100 | 407億6100万 | -2.18% | 34.55 | 0.82 |
| 12/26 | 3,250 | 3,250 | 3,220 | 3,230 | -0.62% | 2,700 | 406億9800万 | -2.48% | 34.5 | 0.82 |
| 12/23 | 3,255 | 3,255 | 3,245 | 3,250 | -0.15% | 2,000 | 409億5000万 | -1.96% | 34.71 | 0.83 |
| 12/22 | 3,250 | 3,255 | 3,240 | 3,255 | +0.62% | 2,700 | 410億1300万 | -1.93% | 34.76 | 0.83 |
| 12/21 | 3,250 | 3,255 | 3,220 | 3,235 | -0.46% | 13,300 | 407億6100万 | -2.62% | 34.55 | 0.82 |
| 12/20 | 3,280 | 3,305 | 3,235 | 3,250 | -0.76% | 16,000 | 409億5000万 | -2.29% | 34.71 | 0.83 |
| 12/19 | 3,250 | 3,280 | 3,250 | 3,275 | 0% | 7,400 | 412億6500万 | -1.59% | 34.98 | 0.83 |
| 12/16 | 3,320 | 3,320 | 3,275 | 3,275 | -1.21% | 6,800 | 412億6500万 | -1.68% | 34.98 | 0.83 |
| 12/15 | 3,310 | 3,315 | 3,300 | 3,315 | +0.15% | 1,500 | 417億6900万 | -0.48% | 35.41 | 0.84 |
| 12/14 | 3,300 | 3,330 | 3,300 | 3,310 | +0.61% | 4,500 | 417億600万 | -0.6% | 35.35 | 0.84 |
| 12/13 | 3,335 | 3,355 | 3,290 | 3,290 | -1.2% | 11,300 | 414億5400万 | -1.17% | 35.14 | 0.84 |
| 12/12 | 3,330 | 3,330 | 3,305 | 3,330 | +0.91% | 8,500 | 419億5800万 | +0.03% | 35.57 | 0.85 |
| 12/09 | 3,300 | 3,320 | 3,295 | 3,300 | -0.15% | 4,600 | 415億8000万 | -0.78% | 35.24 | 0.84 |
| 12/08 | 3,300 | 3,305 | 3,275 | 3,305 | +0.61% | 6,200 | 416億4300万 | -0.66% | 35.3 | 0.84 |
| 12/07 | 3,265 | 3,300 | 3,265 | 3,285 | +0.61% | 4,700 | 413億9100万 | -1.26% | 35.08 | 0.84 |
| 12/06 | 3,275 | 3,275 | 3,255 | 3,265 | -0.31% | 8,300 | 411億3900万 | -1.92% | 34.87 | 0.83 |
| 12/05 | 3,295 | 3,295 | 3,270 | 3,275 | -0.46% | 6,200 | 412億6500万 | -1.65% | 34.98 | 0.83 |
| 12/02 | 3,325 | 3,325 | 3,280 | 3,290 | -1.05% | 11,300 | 414億5400万 | -1.23% | 35.14 | 0.84 |
| 12/01 | 3,375 | 3,375 | 3,320 | 3,325 | -1.19% | 4,800 | 418億9500万 | -0.24% | 35.51 | 0.85 |
| 11/30 | 3,400 | 3,425 | 3,365 | 3,365 | -1.03% | 4,300 | 423億9900万 | +0.96% | 35.94 | 0.86 |
| 11/29 | 3,420 | 3,425 | 3,395 | 3,400 | -0.58% | 3,200 | 428億4000万 | +1.95% | 36.31 | 0.87 |
| 11/28 | 3,420 | 3,435 | 3,390 | 3,420 | 0% | 7,700 | 430億9200万 | +2.55% | 36.53 | 0.87 |
| 11/25 | 3,405 | 3,420 | 3,395 | 3,420 | +0.44% | 2,900 | 430億9200万 | +2.52% | 36.53 | 0.87 |
| 11/24 | 3,390 | 3,420 | 3,385 | 3,405 | +1.04% | 15,000 | 429億300万 | +2.01% | 36.37 | 0.87 |
| 11/22 | 3,355 | 3,370 | 3,345 | 3,370 | +0.6% | 5,600 | 424億6200万 | +0.9% | 35.99 | 0.86 |
| 11/21 | 3,315 | 3,350 | 3,315 | 3,350 | +1.06% | 3,600 | 422億1000万 | +0.21% | 35.78 | 0.85 |
| 11/18 | 3,355 | 3,360 | 3,315 | 3,315 | -1.19% | 7,300 | 417億6900万 | -0.96% | 35.41 | 0.84 |
| 11/17 | 3,330 | 3,355 | 3,325 | 3,355 | +0.75% | 7,400 | 422億7300万 | +0.21% | 35.83 | 0.85 |
| 11/16 | 3,325 | 3,330 | 3,310 | 3,330 | +0.15% | 3,500 | 419億5800万 | -0.57% | 35.57 | 0.85 |
| 11/15 | 3,325 | 3,330 | 3,310 | 3,325 | +0.3% | 2,500 | 418億9500万 | -0.78% | 35.51 | 0.85 |
| 11/14 | 3,345 | 3,345 | 3,305 | 3,315 | -0.6% | 5,100 | 417億6900万 | -1.25% | 35.41 | 0.84 |
| 11/11 | 3,315 | 3,335 | 3,300 | 3,335 | +1.68% | 9,000 | 420億2100万 | -0.89% | 35.62 | 0.85 |
| 11/10 | 3,290 | 3,300 | 3,270 | 3,280 | -0.15% | 5,400 | 413億2800万 | -2.73% | 35.03 | 0.83 |
| 11/09 | 3,300 | 3,310 | 3,275 | 3,285 | -0.45% | 5,100 | 413億9100万 | -2.84% | 35.08 | 0.84 |
| 11/08 | 3,300 | 3,300 | 3,280 | 3,300 | +0.61% | 4,700 | 415億8000万 | -2.48% | 35.24 | 0.84 |
| 11/07 | 3,275 | 3,300 | 3,270 | 3,280 | +0.46% | 3,900 | 413億2800万 | -3.19% | 35.03 | 0.83 |
| 11/04 | 3,295 | 3,300 | 3,260 | 3,265 | -1.36% | 13,100 | 411億3900万 | -3.86% | 34.87 | 0.83 |
| 11/02 | 3,330 | 3,330 | 3,295 | 3,310 | 0% | 7,300 | 417億600万 | -2.68% | 35.35 | 0.84 |
| 11/01 | 3,335 | 3,335 | 3,310 | 3,310 | -0.45% | 4,100 | 417億600万 | -2.7% | 35.35 | 0.84 |
| 10/31 | 3,340 | 3,340 | 3,300 | 3,325 | +0.91% | 6,900 | 418億9500万 | -2.35% | 35.51 | 0.85 |
| 10/28 | 3,320 | 3,375 | 3,270 | 3,295 | -0.6% | 62,900 | 415億1700万 | -3.34% | 35.19 | 0.84 |
| 10/27 | 3,340 | 3,350 | 3,310 | 3,315 | -0.6% | 11,200 | 417億6900万 | -2.96% | 35.41 | 0.84 |
| 10/26 | 3,325 | 3,355 | 3,325 | 3,335 | +0.6% | 8,800 | 420億2100万 | -2.6% | 35.62 | 0.85 |
| 10/25 | 3,425 | 3,425 | 3,315 | 3,315 | -3.35% | 41,600 | 417億6900万 | -3.32% | 35.41 | 0.84 |
| 10/24 | 3,500 | 3,500 | 3,395 | 3,430 | +1.33% | 27,200 | 432億1800万 | -0.29% | 36.63 | 0.87 |
| 10/21 | 3,445 | 3,450 | 3,375 | 3,385 | -2.17% | 7,900 | 426億5100万 | -1.8% | 36.15 | 0.86 |
| 10/20 | 3,440 | 3,470 | 3,440 | 3,460 | +0.29% | 6,000 | 435億9600万 | +0.09% | 36.95 | 0.88 |
| 10/19 | 3,460 | 3,490 | 3,430 | 3,450 | -0.29% | 10,800 | 434億7000万 | -0.46% | 36.85 | 0.88 |
| 10/18 | 3,490 | 3,490 | 3,455 | 3,460 | +0.58% | 5,700 | 435億9600万 | -0.4% | 36.95 | 0.88 |
| 10/17 | 3,485 | 3,485 | 3,425 | 3,440 | -0.58% | 9,100 | 433億4400万 | -1.21% | 36.74 | 0.88 |
