株価チャート
2022/12/14~2023/05/12
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 |
05/12 | 3,230 | 3,270 | 3,220 | 3,265 | +1.71% | 7,100 | 411億3900万 | +1.11% | 12.28 | 0.75 |
05/11 | 3,225 | 3,235 | 3,210 | 3,210 | 0% | 4,900 | 404億4600万 | -0.65% | 12.08 | 0.74 |
05/10 | 3,230 | 3,240 | 3,205 | 3,210 | -0.93% | 5,900 | 404億4600万 | -0.74% | 12.08 | 0.74 |
05/09 | 3,215 | 3,255 | 3,215 | 3,240 | +0.93% | 6,500 | 408億2400万 | +0.12% | 12.19 | 0.74 |
05/08 | 3,225 | 3,240 | 3,210 | 3,210 | -0.47% | 5,900 | 404億4600万 | -0.83% | 12.08 | 0.74 |
05/02 | 3,265 | 3,265 | 3,225 | 3,225 | -0.77% | 7,100 | 406億3500万 | -0.46% | 12.13 | 0.74 |
05/01 | 3,215 | 3,250 | 3,205 | 3,250 | +1.56% | 7,500 | 409億5000万 | +0.28% | 12.23 | 0.75 |
04/28 | 3,210 | 3,220 | 3,190 | 3,200 | -1.23% | 13,100 | 403億2000万 | -1.23% | 12.04 | 0.74 |
04/27 | 3,260 | 3,265 | 3,210 | 3,240 | -0.31% | 10,700 | 408億2400万 | 0% | 12.19 | 0.74 |
04/26 | 3,265 | 3,265 | 3,225 | 3,250 | -1.07% | 10,100 | 409億5000万 | +0.31% | 12.23 | 0.75 |
04/25 | 3,255 | 3,285 | 3,255 | 3,285 | +0.77% | 4,200 | 413億9100万 | +1.42% | 12.36 | 0.75 |
04/24 | 3,240 | 3,260 | 3,240 | 3,260 | +0.77% | 3,700 | 410億7600万 | +0.8% | 12.26 | 0.75 |
04/21 | 3,225 | 3,240 | 3,225 | 3,235 | -0.46% | 3,200 | 407億6100万 | +0.06% | 12.17 | 0.74 |
04/20 | 3,250 | 3,260 | 3,240 | 3,250 | 0% | 2,600 | 409億5000万 | +0.53% | 12.23 | 0.75 |
04/19 | 3,250 | 3,250 | 3,235 | 3,250 | 0% | 2,300 | 409億5000万 | +0.53% | 12.23 | 0.75 |
04/18 | 3,245 | 3,255 | 3,230 | 3,250 | +0.78% | 5,800 | 409億5000万 | +0.56% | 12.23 | 0.75 |
04/17 | 3,235 | 3,235 | 3,200 | 3,225 | +0.31% | 5,000 | 406億3500万 | -0.28% | 12.13 | 0.74 |
04/14 | 3,225 | 3,235 | 3,200 | 3,215 | -0.31% | 5,900 | 405億900万 | -0.71% | 12.09 | 0.74 |
04/13 | 3,215 | 3,225 | 3,210 | 3,225 | +0.47% | 3,300 | 406億3500万 | -0.59% | 12.13 | 0.74 |
04/12 | 3,210 | 3,220 | 3,195 | 3,210 | 0% | 4,600 | 404億4600万 | -1.17% | 12.08 | 0.74 |
04/11 | 3,185 | 3,220 | 3,185 | 3,210 | +0.78% | 8,600 | 404億4600万 | -1.32% | 12.08 | 0.74 |
04/10 | 3,210 | 3,220 | 3,170 | 3,185 | -0.93% | 7,700 | 401億3100万 | -2.21% | 11.98 | 0.73 |
04/07 | 3,205 | 3,220 | 3,190 | 3,215 | +0.78% | 2,900 | 405億900万 | -1.47% | 12.09 | 0.74 |
04/06 | 3,230 | 3,230 | 3,190 | 3,190 | -1.24% | 7,900 | 401億9400万 | -2.3% | 12 | 0.73 |
04/05 | 3,265 | 3,265 | 3,225 | 3,230 | -2.27% | 6,500 | 406億9800万 | -1.19% | 12.15 | 0.74 |
04/04 | 3,295 | 3,305 | 3,265 | 3,305 | +0.3% | 12,800 | 416億4300万 | +1.1% | 12.43 | 0.76 |
04/03 | 3,245 | 3,295 | 3,240 | 3,295 | +1.07% | 6,600 | 415億1700万 | +0.83% | 12.4 | 0.76 |
03/31 | 3,230 | 3,260 | 3,230 | 3,260 | +0.46% | 3,900 | 410億7600万 | -0.18% | 34.82 | 0.83 |
03/30 | 3,205 | 3,250 | 3,190 | 3,245 | -1.52% | 15,200 | 408億8700万 | -0.61% | 34.66 | 0.83 |
03/29 | 3,220 | 3,295 | 3,220 | 3,295 | +1.54% | 36,800 | 415億1700万 | +0.89% | 35.19 | 0.84 |
03/28 | 3,250 | 3,250 | 3,220 | 3,245 | +0.78% | 10,300 | 408億8700万 | -0.61% | 34.66 | 0.83 |
03/27 | 3,240 | 3,255 | 3,200 | 3,220 | +0.31% | 24,300 | 405億7200万 | -1.41% | 34.39 | 0.82 |
03/24 | 3,220 | 3,220 | 3,185 | 3,210 | -0.62% | 32,300 | 404億4600万 | -1.77% | 34.28 | 0.82 |
03/23 | 3,195 | 3,230 | 3,190 | 3,230 | +0.16% | 8,800 | 406億9800万 | -1.19% | 34.5 | 0.82 |
03/22 | 3,200 | 3,245 | 3,200 | 3,225 | +1.42% | 9,400 | 406億3500万 | -1.38% | 34.44 | 0.82 |
03/20 | 3,225 | 3,225 | 3,170 | 3,180 | -1.4% | 16,800 | 400億6800万 | -2.75% | 33.96 | 0.81 |
03/17 | 3,230 | 3,235 | 3,220 | 3,225 | -0.15% | 18,600 | 406億3500万 | -1.47% | 34.44 | 0.82 |
03/16 | 3,220 | 3,235 | 3,185 | 3,230 | -0.46% | 10,800 | 406億9800万 | -1.34% | 34.5 | 0.82 |
03/15 | 3,220 | 3,280 | 3,220 | 3,245 | +0.46% | 5,900 | 408億8700万 | -0.92% | 34.66 | 0.83 |
03/14 | 3,280 | 3,280 | 3,220 | 3,230 | -2.12% | 7,900 | 406億9800万 | -1.43% | 34.5 | 0.82 |
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 |