株価チャート
2022/09/13~2023/03/22
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 |
03/22 | 3,425 | 3,455 | 3,315 | 3,370 | +0.45% | 37,900 | 134億8000万 | 0% | 21.66 | 5.34 |
03/20 | 3,460 | 3,500 | 3,355 | 3,355 | -1.61% | 71,100 | 134億2000万 | -0.24% | 21.56 | 5.32 |
03/17 | 3,310 | 3,425 | 3,270 | 3,410 | +5.9% | 56,000 | 136億4000万 | +1.31% | 21.92 | 5.4 |
03/16 | 3,205 | 3,285 | 3,180 | 3,220 | -2.57% | 49,200 | 128億8000万 | -4.45% | 20.7 | 5.1 |
03/15 | 3,345 | 3,415 | 3,285 | 3,305 | +1.85% | 48,400 | 132億2000万 | -2.22% | 21.24 | 5.24 |
03/14 | 3,300 | 3,300 | 3,205 | 3,245 | -2.55% | 40,000 | 129億8000万 | -4.16% | 20.86 | 5.14 |
03/13 | 3,305 | 3,450 | 3,305 | 3,330 | -2.35% | 40,600 | 133億2000万 | -1.68% | 21.4 | 5.28 |
03/10 | 3,415 | 3,480 | 3,335 | 3,410 | -1.45% | 62,400 | 136億4000万 | +0.62% | 21.92 | 5.4 |
03/09 | 3,535 | 3,540 | 3,355 | 3,460 | -2.26% | 101,900 | 138億4000万 | +2.19% | 22.24 | 5.48 |
03/08 | 3,435 | 3,590 | 3,385 | 3,540 | +1.87% | 137,700 | 141億6000万 | +4.83% | 22.75 | 5.61 |
03/07 | 3,375 | 3,490 | 3,360 | 3,475 | +2.96% | 103,900 | 139億 | +3.52% | 22.33 | 5.51 |
03/06 | 3,210 | 3,400 | 3,210 | 3,375 | +5.47% | 148,500 | 135億 | +1.08% | 21.69 | 5.35 |
03/03 | 3,095 | 3,245 | 3,060 | 3,200 | +3.56% | 108,500 | 128億 | -3.59% | 20.57 | 5.07 |
03/02 | 3,375 | 3,375 | 3,060 | 3,090 | -7.49% | 236,300 | 123億6000万 | -6.65% | 19.86 | 4.9 |
03/01 | 3,460 | 3,520 | 3,320 | 3,340 | -3.05% | 94,200 | 133億6000万 | +1.24% | 21.47 | 5.29 |
02/28 | 3,360 | 3,465 | 3,260 | 3,445 | +2.68% | 117,600 | 137億8000万 | +5.13% | 22.14 | 5.76 |
02/27 | 3,435 | 3,440 | 3,300 | 3,355 | -3.73% | 151,700 | 134億2000万 | +3.14% | 21.56 | 5.61 |
02/24 | 3,660 | 3,750 | 3,460 | 3,485 | -4.13% | 222,900 | 139億4000万 | +7.93% | 22.4 | 5.83 |
02/22 | 3,440 | 3,640 | 3,400 | 3,635 | +3.86% | 231,000 | 145億4000万 | +13.81% | 23.36 | 6.08 |
02/21 | 3,330 | 3,500 | 3,295 | 3,500 | +5.11% | 171,000 | 140億 | +11.25% | 22.5 | 5.85 |
02/20 | 3,450 | 3,490 | 3,290 | 3,330 | -2.49% | 96,600 | 133億2000万 | +7.28% | 21.4 | 5.57 |
02/17 | 3,355 | 3,420 | 3,250 | 3,415 | +0.29% | 127,000 | 136億6000万 | +11.35% | 21.95 | 5.71 |
02/16 | 3,420 | 3,570 | 3,360 | 3,405 | +1.34% | 209,100 | 136億2000万 | +12.34% | 21.88 | 5.69 |
02/15 | 3,235 | 3,380 | 3,225 | 3,360 | +5% | 111,300 | 134億4000万 | +12.07% | 21.6 | 5.62 |
02/14 | 3,150 | 3,260 | 3,120 | 3,200 | 0% | 94,800 | 128億 | +7.85% | 20.57 | 5.35 |
02/13 | 3,360 | 3,360 | 3,175 | 3,200 | -6.71% | 156,700 | 128億 | +8.84% | 20.57 | 5.35 |
02/10 | 3,475 | 3,535 | 3,390 | 3,430 | -2.28% | 109,100 | 137億2000万 | +17.95% | 22.05 | 5.73 |
02/09 | 3,505 | 3,565 | 3,365 | 3,510 | +1.59% | 155,000 | 140億4000万 | +22.51% | 22.56 | 5.87 |
02/08 | 3,470 | 3,670 | 3,400 | 3,455 | 0% | 405,300 | 138億2000万 | +22.69% | 22.21 | 5.78 |
02/07 | 3,200 | 3,490 | 3,115 | 3,455 | +5.82% | 187,500 | 138億2000万 | +24.82% | 22.21 | 5.78 |
02/06 | 3,440 | 3,440 | 3,225 | 3,265 | -3.4% | 135,700 | 130億6000万 | +19.9% | 20.99 | 5.46 |
02/03 | 3,420 | 3,510 | 3,305 | 3,380 | +0.75% | 205,400 | 135億2000万 | +25.98% | 21.72 | 5.65 |
02/02 | 3,265 | 3,400 | 3,235 | 3,355 | +3.87% | 192,000 | 134億2000万 | +27.23% | 21.56 | 5.61 |
02/01 | 3,020 | 3,235 | 2,990 | 3,230 | +6.78% | 213,500 | 129億2000万 | +24.76% | 20.76 | 5.4 |
01/31 | 3,020 | 3,085 | 2,950 | 3,025 | -0.33% | 120,800 | 121億 | +18.67% | 19.44 | 5.06 |
01/30 | 2,919 | 3,070 | 2,832 | 3,035 | +5.2% | 267,000 | 121億4000万 | +20.48% | 19.51 | 5.07 |
01/27 | 2,970 | 2,985 | 2,870 | 2,885 | -2.63% | 141,300 | 115億4000万 | +15.86% | 18.54 | 4.82 |
01/26 | 2,813 | 2,965 | 2,770 | 2,963 | +5.33% | 209,500 | 118億5200万 | +20.55% | 19.04 | 4.95 |
01/25 | 2,735 | 2,834 | 2,661 | 2,813 | +1.01% | 142,700 | 112億5200万 | +15.9% | 18.08 | 4.7 |
01/24 | 2,840 | 2,906 | 2,780 | 2,785 | -2.28% | 180,600 | 111億4000万 | +16.09% | 17.9 | 4.66 |
01/23 | 2,850 | 2,885 | 2,757 | 2,850 | +3.52% | 276,300 | 114億 | +20.05% | 18.32 | 4.76 |
01/20 | 2,610 | 2,757 | 2,571 | 2,753 | +5.28% | 208,900 | 110億1200万 | +17.55% | 17.69 | 4.6 |
01/19 | 2,449 | 2,620 | 2,433 | 2,615 | +7.52% | 217,900 | 104億6000万 | +13.01% | 16.81 | 4.37 |
01/18 | 2,450 | 2,450 | 2,310 | 2,432 | -0.69% | 143,200 | 97億2800万 | +5.97% | 15.63 | 4.07 |
01/17 | 2,402 | 2,479 | 2,358 | 2,449 | +1.2% | 109,000 | 97億9600万 | +7.46% | 15.74 | 4.09 |
01/16 | 2,412 | 2,514 | 2,377 | 2,420 | -3.28% | 127,200 | 96億8000万 | +6.89% | 15.55 | 4.05 |
01/13 | 2,639 | 2,669 | 2,453 | 2,502 | -3.47% | 261,300 | 100億800万 | +11.1% | 16.08 | 4.18 |
01/12 | 2,530 | 2,814 | 2,473 | 2,592 | +1.01% | 819,800 | 103億6800万 | +15.66% | 16.66 | 4.33 |
01/11 | 2,701 | 2,848 | 2,530 | 2,566 | +0.86% | 822,300 | 102億6400万 | +15.33% | 16.49 | 4.29 |
01/10 | 2,499 | 2,680 | 2,479 | 2,544 | +5.91% | 354,900 | 101億7600万 | +15.32% | 16.35 | 4.25 |
01/06 | 2,551 | 2,563 | 2,322 | 2,402 | +2.04% | 532,300 | 96億800万 | +9.93% | 15.44 | 4.02 |
01/05 | 2,307 | 2,442 | 2,274 | 2,354 | +3.61% | 154,400 | 94億1600万 | +8.48% | 15.13 | 3.94 |
01/04 | 2,270 | 2,306 | 2,201 | 2,272 | +0.18% | 49,600 | 90億8800万 | +5.53% | 14.6 | 3.8 |
2022 |
12/30 | 2,367 | 2,370 | 2,236 | 2,268 | -2.11% | 80,300 | 90億7200万 | +6.03% | 14.58 | 3.79 |
12/29 | 2,242 | 2,398 | 2,230 | 2,317 | +2.12% | 110,100 | 92億6800万 | +8.98% | 14.89 | 3.87 |
12/28 | 2,239 | 2,299 | 2,181 | 2,269 | +1.34% | 61,700 | 90億7600万 | +7.43% | 14.58 | 3.79 |
12/27 | 2,167 | 2,296 | 2,141 | 2,239 | +4.58% | 67,500 | 89億5600万 | +6.52% | 14.39 | 3.74 |
12/26 | 2,220 | 2,220 | 2,082 | 2,141 | -3.78% | 53,700 | 85億6400万 | +2.24% | 13.76 | 3.58 |
12/23 | 2,243 | 2,248 | 2,141 | 2,225 | -2.97% | 62,100 | 89億 | +6.71% | 14.3 | 3.72 |
12/22 | 2,267 | 2,328 | 2,204 | 2,293 | -0.13% | 60,900 | 91億7200万 | +10.45% | 14.74 | 3.83 |
12/21 | 2,085 | 2,340 | 2,082 | 2,296 | +10.12% | 177,200 | 91億8400万 | +11.24% | 14.76 | 3.84 |
12/20 | 2,200 | 2,225 | 2,055 | 2,085 | -4.92% | 144,400 | 83億4000万 | +1.91% | 13.4 | 3.49 |
12/19 | 2,131 | 2,230 | 2,115 | 2,193 | +3.35% | 102,500 | 87億7200万 | +7.76% | 14.1 | 3.67 |
12/16 | 2,158 | 2,158 | 2,103 | 2,122 | -1.67% | 41,800 | 84億8800万 | +5.05% | 13.64 | 3.55 |
12/15 | 2,077 | 2,166 | 2,032 | 2,158 | +5.17% | 48,700 | 86億3200万 | +7.36% | 13.87 | 3.61 |
12/14 | 2,038 | 2,111 | 2,018 | 2,052 | -0.05% | 43,400 | 82億800万 | +2.75% | 13.19 | 3.43 |
12/13 | 2,120 | 2,121 | 2,038 | 2,053 | -3.16% | 47,300 | 82億1200万 | +3.53% | 13.2 | 3.43 |
12/12 | 2,150 | 2,210 | 2,085 | 2,120 | +3.41% | 126,500 | 84億8000万 | +7.83% | 13.63 | 3.54 |
12/09 | 2,117 | 2,143 | 2,015 | 2,050 | -1.39% | 44,900 | 82億 | +5.13% | 13.18 | 3.43 |
12/08 | 2,080 | 2,173 | 2,050 | 2,079 | -1.14% | 57,900 | 83億1600万 | +7.28% | 13.36 | 3.48 |
12/07 | 2,180 | 2,200 | 2,057 | 2,103 | -5.7% | 69,100 | 84億1200万 | +9.19% | 13.52 | 3.52 |
12/06 | 2,180 | 2,276 | 2,155 | 2,230 | +1.36% | 131,200 | 89億2000万 | +16.51% | 14.33 | 3.73 |
12/05 | 2,067 | 2,200 | 2,054 | 2,200 | +4.91% | 158,100 | 88億 | +15.85% | 14.14 | 3.68 |
12/02 | 2,000 | 2,135 | 1,999 | 2,097 | +4.48% | 142,000 | 83億8800万 | +11.25% | 13.48 | 3.51 |
12/01 | 2,040 | 2,050 | 1,971 | 2,007 | -0.55% | 64,500 | 80億2800万 | +7.27% | 12.9 | 3.36 |
11/30 | 1,920 | 2,024 | 1,858 | 2,018 | +4.61% | 55,900 | 80億7200万 | +8.67% | 18.07 | 3.26 |
11/29 | 1,885 | 1,955 | 1,850 | 1,929 | -0.31% | 30,700 | 77億1600万 | +4.89% | 16.4 | 2.96 |
11/28 | 1,930 | 1,965 | 1,900 | 1,935 | +0.26% | 43,600 | 77億4000万 | +6.26% | 16.45 | 2.97 |
11/25 | 1,990 | 2,008 | 1,930 | 1,930 | -2.67% | 57,300 | 77億2000万 | +7.1% | 16.41 | 2.96 |
11/24 | 2,029 | 2,102 | 1,983 | 1,983 | -1.2% | 84,000 | 79億3200万 | +11.34% | 16.86 | 3.05 |
11/22 | 2,100 | 2,125 | 1,940 | 2,007 | -2.1% | 132,000 | 80億2800万 | +14.03% | 17.06 | 3.08 |
11/21 | 1,956 | 2,070 | 1,917 | 2,050 | +6.99% | 110,700 | 82億 | +17.82% | 17.43 | 3.15 |
11/18 | 1,997 | 1,997 | 1,909 | 1,916 | -3.62% | 44,000 | 76億6400万 | +11.72% | 16.29 | 2.94 |
11/17 | 1,986 | 2,007 | 1,936 | 1,988 | -0.4% | 60,500 | 79億5200万 | +17.29% | 16.9 | 3.05 |
11/16 | 1,830 | 2,004 | 1,830 | 1,996 | +7.43% | 154,900 | 79億8400万 | +19.31% | 16.97 | 3.07 |
11/15 | 1,793 | 1,873 | 1,788 | 1,858 | +3.63% | 48,100 | 74億3200万 | +12.54% | 15.8 | 2.85 |
11/14 | 1,834 | 1,845 | 1,761 | 1,793 | -1.54% | 30,200 | 71億7200万 | +9.73% | 15.24 | 2.75 |
11/11 | 1,923 | 1,938 | 1,820 | 1,821 | -3.5% | 81,300 | 72億8400万 | +12.41% | 15.48 | 2.8 |
11/10 | 1,819 | 1,887 | 1,782 | 1,887 | +3.68% | 74,900 | 75億4800万 | +17.42% | 16.04 | 2.9 |
11/09 | 1,693 | 1,837 | 1,693 | 1,820 | +7.5% | 73,900 | 72億8000万 | +14.75% | 15.47 | 2.8 |
11/08 | 1,664 | 1,703 | 1,630 | 1,693 | +2.86% | 41,300 | 67億7200万 | +8.04% | 14.39 | 2.6 |
11/07 | 1,729 | 1,729 | 1,641 | 1,646 | -4.02% | 49,000 | 65億8400万 | +6.06% | 13.99 | 2.53 |
11/04 | 1,680 | 1,739 | 1,680 | 1,715 | -1.44% | 34,800 | 68億6000万 | +11.44% | 14.58 | 2.63 |
11/02 | 1,807 | 1,816 | 1,732 | 1,740 | -3.23% | 66,400 | 69億6000万 | +14.32% | 14.79 | 2.67 |
11/01 | 1,749 | 1,820 | 1,705 | 1,798 | +0.5% | 95,800 | 71億9200万 | +18.92% | 15.29 | 2.76 |
10/31 | 1,860 | 1,884 | 1,710 | 1,789 | -3.35% | 122,800 | 71億5600万 | +19.43% | 15.21 | 2.75 |
10/28 | 1,816 | 1,882 | 1,800 | 1,851 | -0.27% | 170,400 | 74億400万 | +24.31% | 15.74 | 2.84 |
10/27 | 1,720 | 1,900 | 1,712 | 1,856 | +6.24% | 276,000 | 74億2400万 | +25.58% | 15.78 | 2.85 |
10/26 | 1,700 | 1,765 | 1,670 | 1,747 | +4.99% | 305,500 | 69億8800万 | +18.6% | 14.85 | 2.68 |
10/25 | 1,575 | 1,677 | 1,538 | 1,664 | +5.72% | 249,400 | 66億5600万 | +12.81% | 14.15 | 2.56 |
10/24 | 1,464 | 1,574 | 1,457 | 1,574 | +7.81% | 157,800 | 62億9600万 | +5.99% | 13.38 | 2.42 |
10/21 | 1,466 | 1,479 | 1,437 | 1,460 | -0.27% | 36,900 | 58億4000万 | -3.31% | 12.41 | 2.24 |
10/20 | 1,430 | 1,464 | 1,409 | 1,464 | +3.1% | 52,200 | 58億5600万 | -5.43% | 12.45 | 2.25 |
10/19 | 1,453 | 1,469 | 1,420 | 1,420 | -2.41% | 58,900 | 56億8000万 | - | 12.07 | 2.18 |
10/18 | 1,489 | 1,529 | 1,452 | 1,455 | -2.28% | 112,800 | 58億2000万 | - | 12.37 | 2.24 |
10/17 | 1,451 | 1,497 | 1,400 | 1,489 | +3.19% | 121,600 | 59億5600万 | - | 12.66 | 2.29 |
10/14 | 1,423 | 1,480 | 1,423 | 1,443 | +2.7% | 117,800 | 57億7200万 | - | 12.27 | 2.22 |
10/13 | 1,405 | 1,430 | 1,395 | 1,405 | -2.09% | 133,700 | 56億2000万 | - | 11.95 | 2.16 |
10/12 | 1,499 | 1,520 | 1,400 | 1,435 | -1.37% | 458,700 | 57億4000万 | - | 12.2 | 2.2 |
10/11 | 1,396 | 1,466 | 1,348 | 1,455 | +2.39% | 217,200 | 58億2000万 | - | 12.37 | 2.24 |
10/07 | 1,410 | 1,530 | 1,407 | 1,421 | -1.32% | 189,700 | 56億8400万 | - | 12.08 | 2.18 |
10/06 | 1,575 | 1,580 | 1,433 | 1,440 | -4.38% | 500,200 | 57億6000万 | - | 12.24 | 2.21 |
10/05 | 1,388 | 1,556 | 1,365 | 1,506 | +10.82% | 545,200 | 60億2400万 | - | 12.8 | 2.31 |
10/04 | 1,360 | 1,390 | 1,333 | 1,359 | +0.74% | 118,900 | 54億3600万 | - | 11.55 | 2.09 |
10/03 | 1,300 | 1,349 | 1,241 | 1,349 | +1.43% | 115,600 | 53億9600万 | - | 11.47 | 2.07 |
09/30 | 1,285 | 1,346 | 1,260 | 1,330 | +1.76% | 137,900 | 53億2000万 | - | 11.31 | 2.04 |
09/29 | 1,350 | 1,350 | 1,289 | 1,307 | +1.32% | 224,400 | 52億2800万 | - | 11.11 | 2.01 |
09/28 | 1,469 | 1,485 | 1,284 | 1,290 | -13.13% | 475,100 | 51億6000万 | - | 10.97 | 1.98 |
09/27 | 1,443 | 1,522 | 1,437 | 1,485 | +2.41% | 377,100 | 59億4000万 | - | 12.63 | 2.28 |
09/26 | 1,500 | 1,519 | 1,428 | 1,450 | -7.7% | 361,100 | 58億 | - | 12.33 | 2.23 |
09/22 | 1,501 | 1,602 | 1,480 | 1,571 | -0.63% | 767,400 | 62億8400万 | - | 13.36 | 2.41 |
09/21 | 1,700 | 1,710 | 1,566 | 1,581 | -7.92% | 520,700 | 63億2400万 | - | 13.44 | 2.43 |
09/20 | 1,835 | 1,869 | 1,686 | 1,717 | -4.61% | 798,300 | 68億6800万 | - | 14.6 | 2.64 |
09/16 | 1,868 | 1,906 | 1,722 | 1,800 | -5.66% | 2,541,700 | 72億 | - | 15.3 | 2.77 |
09/15 | 2,107 | 2,164 | 1,882 | 1,908 | -13.55% | 5,956,500 | 76億3200万 | - | 16.22 | 2.93 |
09/14 | 2,461 | 2,549 | 2,183 | 2,207 | -8.65% | 15,517,400 | 88億2800万 | - | 18.76 | 3.39 |
09/13 | 2,010 | 2,416 | 1,952 | 2,416 | 0% | 10,553,200 | 96億6400万 | - | 20.54 | 3.71 |