株価チャート
2022/03/07～2023/03/20
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 |
| 03/20 | 5,950 | 5,950 | 5,740 | 5,750 | -3.36% | 500 | 128億8000万 | -3.04% | 18.84 | 0.35 |
| 03/17 | 5,950 | 5,950 | 5,950 | 5,950 | 0% | 100 | 133億2800万 | +0.2% | 19.5 | 0.36 |
| 03/16 | 5,950 | 5,950 | 5,950 | 5,950 | -0.83% | 200 | 133億2800万 | +0.2% | 19.5 | 0.36 |
| 03/02 | 6,000 | 6,000 | 6,000 | 6,000 | -0.83% | 700 | 134億4000万 | +1.11% | 19.66 | 0.37 |
| 03/01 | 6,050 | 6,050 | 6,050 | 6,050 | +1.68% | 200 | 135億5200万 | +2.06% | 19.82 | 0.37 |
| 02/28 | 5,950 | 5,950 | 5,950 | 5,950 | 0% | 100 | 133億2800万 | +0.51% | 19.5 | 0.36 |
| 02/27 | 5,950 | 5,950 | 5,950 | 5,950 | 0% | 200 | 133億2800万 | +0.61% | 19.5 | 0.36 |
| 02/24 | 5,950 | 5,950 | 5,950 | 5,950 | 0% | 200 | 133億2800万 | +0.71% | 19.5 | 0.36 |
| 02/22 | 5,950 | 5,950 | 5,950 | 5,950 | 0% | 100 | 133億2800万 | +0.81% | 19.5 | 0.36 |
| 02/21 | 5,950 | 5,950 | 5,950 | 5,950 | 0% | 100 | 133億2800万 | +0.92% | 19.5 | 0.36 |
| 02/20 | 5,950 | 5,950 | 5,950 | 5,950 | 0% | 400 | 133億2800万 | +1.02% | 19.5 | 0.36 |
| 02/17 | 5,950 | 5,950 | 5,950 | 5,950 | -0.67% | 100 | 133億2800万 | +1.12% | 19.5 | 0.36 |
| 02/13 | 5,960 | 5,990 | 5,960 | 5,990 | +0.5% | 200 | 134億1760万 | +1.91% | 19.63 | 0.37 |
| 02/10 | 5,960 | 5,960 | 5,960 | 5,960 | 0% | 200 | 133億5040万 | +1.53% | 19.53 | 0.36 |
| 02/09 | 5,960 | 5,960 | 5,960 | 5,960 | 0% | 100 | 133億5040万 | +1.64% | 19.53 | 0.36 |
| 02/06 | 5,960 | 5,960 | 5,960 | 5,960 | -1.49% | 100 | 133億5040万 | +1.76% | 19.53 | 0.36 |
| 01/31 | 6,050 | 6,050 | 6,050 | 6,050 | +3.24% | 300 | 135億5200万 | +3.38% | 19.82 | 0.37 |
| 01/30 | 5,860 | 5,860 | 5,860 | 5,860 | +0.51% | 100 | 131億2640万 | +0.31% | 19.2 | 0.36 |
| 01/27 | 5,830 | 5,830 | 5,830 | 5,830 | 0% | 100 | 130億5920万 | -0.15% | 19.1 | 0.36 |
| 01/25 | 5,800 | 5,830 | 5,800 | 5,830 | +0.52% | 300 | 130億5920万 | -0.1% | 19.1 | 0.36 |
| 01/24 | 5,800 | 5,800 | 5,800 | 5,800 | 0% | 100 | 129億9200万 | -0.63% | 19 | 0.35 |
| 01/23 | 5,950 | 5,950 | 5,800 | 5,800 | -2.52% | 500 | 129億9200万 | -0.67% | 19 | 0.35 |
| 01/18 | 5,950 | 5,950 | 5,950 | 5,950 | 0% | 100 | 133億2800万 | +1.87% | 19.5 | 0.36 |
| 01/17 | 5,950 | 5,950 | 5,950 | 5,950 | 0% | 100 | 133億2800万 | +1.94% | 19.5 | 0.36 |
| 01/16 | 5,950 | 5,950 | 5,950 | 5,950 | 0% | 100 | 133億2800万 | +2.01% | 19.5 | 0.36 |
| 01/12 | 5,950 | 5,950 | 5,950 | 5,950 | 0% | 100 | 133億2800万 | +2.13% | 19.5 | 0.36 |
| 01/11 | 5,950 | 5,950 | 5,950 | 5,950 | +1.71% | 100 | 133億2800万 | +2.23% | 19.5 | 0.36 |
| 01/10 | 5,850 | 5,850 | 5,850 | 5,850 | 0% | 100 | 131億400万 | +0.64% | 19.17 | 0.36 |
| 2022 |
| 12/29 | 5,850 | 5,850 | 5,850 | 5,850 | 0% | 100 | 131億400万 | +0.67% | 19.17 | 0.36 |
| 12/28 | 5,800 | 5,850 | 5,790 | 5,850 | +0.86% | 1,100 | 131億400万 | +0.76% | 19.17 | 0.36 |
| 12/27 | 5,800 | 5,800 | 5,800 | 5,800 | 0% | 100 | 129億9200万 | -0.07% | 19 | 0.35 |
| 12/23 | 5,800 | 5,800 | 5,800 | 5,800 | 0% | 100 | 129億9200万 | -0.07% | 19 | 0.35 |
| 12/22 | 5,800 | 5,800 | 5,800 | 5,800 | 0% | 200 | 129億9200万 | -0.1% | 19 | 0.35 |
| 12/21 | 5,800 | 5,800 | 5,800 | 5,800 | 0% | 100 | 129億9200万 | -0.07% | 19 | 0.35 |
| 12/20 | 5,800 | 5,800 | 5,800 | 5,800 | 0% | 100 | 129億9200万 | -0.1% | 19 | 0.35 |
| 12/19 | 5,800 | 5,800 | 5,800 | 5,800 | 0% | 200 | 129億9200万 | -0.07% | 19 | 0.35 |
| 12/16 | 5,800 | 5,800 | 5,800 | 5,800 | 0% | 200 | 129億9200万 | -0.03% | 19 | 0.35 |
| 12/15 | 5,800 | 5,800 | 5,800 | 5,800 | 0% | 200 | 129億9200万 | -0.14% | 19 | 0.35 |
| 12/12 | 5,800 | 5,800 | 5,800 | 5,800 | 0% | 500 | 129億9200万 | -0.28% | 19 | 0.35 |
| 12/08 | 5,800 | 5,800 | 5,800 | 5,800 | -0.34% | 100 | 129億9200万 | -0.41% | 19 | 0.35 |
| 11/29 | 5,820 | 5,820 | 5,820 | 5,820 | +0.34% | 200 | 130億3680万 | -0.22% | 19.07 | 0.36 |
| 11/28 | 5,800 | 5,800 | 5,800 | 5,800 | 0% | 100 | 129億9200万 | -0.68% | 19 | 0.35 |
| 11/24 | 5,800 | 5,800 | 5,800 | 5,800 | +0.87% | 100 | 129億9200万 | -1.11% | 19 | 0.35 |
| 11/17 | 5,890 | 5,890 | 5,750 | 5,750 | -1.71% | 1,600 | 128億8000万 | -2.36% | 18.84 | 0.35 |
| 11/15 | 5,850 | 5,850 | 5,660 | 5,850 | 0% | 800 | 131億400万 | -0.9% | 19.17 | 0.36 |
| 11/01 | 5,850 | 5,850 | 5,850 | 5,850 | 0% | 200 | 131億400万 | -1.2% | 19.17 | 0.36 |
| 10/28 | 5,850 | 5,850 | 5,850 | 5,850 | 0% | 300 | 131億400万 | -1.48% | 19.17 | 0.36 |
| 10/24 | 5,850 | 5,850 | 5,850 | 5,850 | 0% | 100 | 131億400万 | -1.78% | 19.17 | 0.36 |
| 10/11 | 5,850 | 5,850 | 5,850 | 5,850 | +1.21% | 900 | 131億400万 | -1.94% | 19.17 | 0.36 |
| 10/07 | 5,780 | 5,780 | 5,780 | 5,780 | -0.34% | 100 | 129億4720万 | -3.34% | 18.94 | 0.35 |
| 10/05 | 5,800 | 5,800 | 5,800 | 5,800 | +0.35% | 200 | 129億9200万 | -3.28% | 19 | 0.35 |
| 10/04 | 5,730 | 5,880 | 5,730 | 5,780 | -0.34% | 600 | 129億4720万 | -3.81% | 18.94 | 0.35 |
| 10/03 | 5,800 | 5,800 | 5,800 | 5,800 | +1.4% | 300 | 129億9200万 | -3.69% | 19 | 0.35 |
| 09/30 | 5,720 | 5,720 | 5,720 | 5,720 | -1.38% | 100 | 128億1280万 | -5.45% | 18.74 | 0.35 |
| 09/28 | 5,800 | 5,800 | 5,800 | 5,800 | 0% | 400 | 129億9200万 | -4.45% | 19.01 | 0.36 |
| 09/27 | 5,900 | 5,900 | 5,800 | 5,800 | -0.85% | 700 | 129億9200万 | -4.7% | 19.01 | 0.36 |
| 09/26 | 5,790 | 5,850 | 5,790 | 5,850 | +1.74% | 600 | 131億400万 | -4.21% | 19.17 | 0.36 |
| 09/21 | 5,750 | 5,750 | 5,750 | 5,750 | -1.71% | 100 | 128億8000万 | -6% | 18.84 | 0.35 |
| 09/20 | 5,850 | 5,850 | 5,850 | 5,850 | +1.74% | 400 | 131億400万 | -4.58% | 19.17 | 0.36 |
| 09/16 | 5,750 | 5,750 | 5,750 | 5,750 | 0% | 100 | 128億8000万 | -6.37% | 18.84 | 0.35 |
| 09/15 | 5,650 | 5,750 | 5,650 | 5,750 | -3.36% | 500 | 128億8000万 | -6.58% | 18.84 | 0.35 |
| 09/07 | 5,950 | 5,950 | 5,950 | 5,950 | -0.83% | 300 | 133億2800万 | -3.55% | 19.5 | 0.36 |
| 08/29 | 6,000 | 6,000 | 6,000 | 6,000 | -0.17% | 300 | 134億4000万 | -2.83% | 19.66 | 0.37 |
| 08/22 | 6,010 | 6,010 | 6,010 | 6,010 | 0% | 200 | 134億6240万 | -2.67% | 19.69 | 0.37 |
| 08/19 | 6,010 | 6,010 | 6,010 | 6,010 | 0% | 100 | 134億6240万 | -2.66% | 19.69 | 0.37 |
| 08/09 | 6,110 | 6,110 | 6,010 | 6,010 | -6.24% | 200 | 134億6240万 | -2.66% | 19.69 | 0.37 |
| 07/28 | 6,410 | 6,410 | 6,410 | 6,410 | 0% | 300 | 143億5840万 | +3.82% | 21 | 0.39 |
| 07/25 | 6,410 | 6,410 | 6,410 | 6,410 | +5.08% | 400 | 143億5840万 | +4.11% | 21 | 0.39 |
| 07/06 | 6,100 | 6,100 | 6,100 | 6,100 | -3.02% | 100 | 136億6400万 | -0.72% | 19.99 | 0.37 |
| 06/28 | 6,290 | 6,290 | 6,290 | 6,290 | 0% | 300 | 140億8960万 | +2.48% | 20.61 | 0.38 |
| 06/22 | 6,290 | 6,290 | 6,290 | 6,290 | 0% | 100 | 140億8960万 | +2.69% | 20.61 | 0.38 |
| 06/21 | 6,390 | 6,390 | 6,290 | 6,290 | +3.11% | 300 | 140億8960万 | +2.91% | 20.61 | 0.38 |
| 06/03 | 6,100 | 6,100 | 6,100 | 6,100 | -1.61% | 200 | 136億6400万 | +0.02% | 19.99 | 0.37 |
| 05/30 | 6,200 | 6,200 | 6,200 | 6,200 | 0% | 300 | 138億8800万 | +1.74% | 20.32 | 0.38 |
| 05/25 | 6,200 | 6,200 | 6,200 | 6,200 | +1.64% | 100 | 138億8800万 | +1.91% | 20.32 | 0.38 |
| 05/23 | 6,100 | 6,100 | 6,100 | 6,100 | 0% | 400 | 136億6400万 | +0.41% | 19.99 | 0.37 |
| 05/10 | 6,100 | 6,100 | 6,100 | 6,100 | -6.44% | 500 | 136億6400万 | +0.49% | 19.99 | 0.37 |
| 05/02 | 6,520 | 6,520 | 6,520 | 6,520 | +4.99% | 100 | 146億480万 | +7.5% | 21.36 | 0.4 |
| 04/28 | 6,210 | 6,210 | 6,210 | 6,210 | 0% | 200 | 139億1040万 | +2.75% | 20.35 | 0.38 |
| 04/26 | 6,210 | 6,210 | 6,210 | 6,210 | -1.58% | 100 | 139億1040万 | +2.92% | 20.35 | 0.38 |
| 04/25 | 6,410 | 6,410 | 6,310 | 6,310 | +3.44% | 200 | 141億3440万 | +4.73% | 20.68 | 0.39 |
| 04/15 | 6,100 | 6,100 | 6,100 | 6,100 | 0% | 200 | 136億6400万 | +1.46% | 19.99 | 0.37 |
| 04/13 | 6,100 | 6,100 | 6,100 | 6,100 | 0% | 100 | 136億6400万 | +1.53% | 19.99 | 0.37 |
| 04/12 | 6,100 | 6,100 | 6,100 | 6,100 | 0% | 800 | 136億6400万 | +1.6% | 19.99 | 0.37 |
| 04/11 | 5,900 | 6,100 | 5,900 | 6,100 | 0% | 6,900 | 136億6400万 | +1.67% | 19.99 | 0.37 |
| 04/08 | 6,000 | 6,100 | 6,000 | 6,100 | 0% | 3,200 | 136億6400万 | +1.73% | 19.99 | 0.37 |
| 04/07 | 6,090 | 6,100 | 6,090 | 6,100 | +1.67% | 800 | 136億6400万 | +1.8% | 19.99 | 0.37 |
| 04/05 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 100 | 134億4000万 | +0.2% | 19.66 | 0.37 |
| 04/04 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 100 | 134億4000万 | +0.2% | 19.66 | 0.37 |
| 04/01 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 100 | 134億4000万 | +0.2% | 19.66 | 0.37 |
| 03/31 | 5,970 | 6,000 | 5,970 | 6,000 | 0% | 200 | 134億4000万 | +0.22% | 13.21 | 0.37 |
| 03/30 | 6,000 | 6,000 | 6,000 | 6,000 | -1.15% | 100 | 134億4000万 | +0.22% | 13.21 | 0.37 |
| 03/29 | 6,070 | 6,070 | 6,070 | 6,070 | +1.68% | 400 | 135億9680万 | +1.39% | 13.36 | 0.38 |
| 03/28 | 5,970 | 5,970 | 5,970 | 5,970 | +0.17% | 400 | 133億7280万 | -0.23% | 13.14 | 0.37 |
| 03/22 | 5,960 | 5,960 | 5,960 | 5,960 | 0% | 200 | 133億5040万 | -0.4% | 13.12 | 0.37 |
| 03/14 | 5,960 | 5,960 | 5,960 | 5,960 | 0% | 100 | 133億5040万 | -0.43% | 13.12 | 0.37 |
| 03/11 | 5,960 | 5,960 | 5,960 | 5,960 | -0.17% | 400 | 133億5040万 | -0.45% | 13.12 | 0.37 |
| 03/09 | 5,970 | 5,970 | 5,970 | 5,970 | 0% | 100 | 133億7280万 | -0.3% | 13.14 | 0.37 |
| 03/08 | 5,970 | 5,970 | 5,970 | 5,970 | 0% | 100 | 133億7280万 | -0.32% | 13.14 | 0.37 |
| 03/07 | 5,970 | 5,970 | 5,970 | 5,970 | 0% | 100 | 133億7280万 | -0.33% | 13.14 | 0.37 |
