株価チャート
株価
2/3
- 前日 (2/2)
- 4,165
- 始値
- 4,150
- 高値
- 4,205
- 安値
- 3,995
- 終値 -3.96%
- 4,000
- 出来高 +2.83%
- 105,200
乖離率
- 株価（5日）
移動平均値 - -5.64%
4,239 - 株価（25日）
移動平均値 - +0.68%
3,973 - 出来高（5日）
移動平均値 - -40.25%
176,080
2022/12/01～2023/02/03
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 |
| 02/03 | 4,150 | 4,205 | 3,995 | 4,000 | -3.96% | 105,200 | 108億4999万 | +0.68% | 65.76 | 39.58 |
| 02/02 | 4,265 | 4,320 | 4,115 | 4,165 | -1.42% | 102,300 | 112億9755万 | +5.52% | 68.47 | 41.21 |
| 02/01 | 4,330 | 4,370 | 4,170 | 4,225 | -2.2% | 114,700 | 114億6030万 | +8.06% | 69.46 | 41.81 |
| 01/31 | 4,500 | 4,530 | 4,280 | 4,320 | -3.68% | 194,200 | 117億1799万 | +11.48% | 71.02 | 42.75 |
| 01/30 | 4,300 | 4,565 | 4,210 | 4,485 | +3.46% | 364,000 | 121億6555万 | +16.92% | 73.73 | 44.38 |
| 01/27 | 4,620 | 4,790 | 4,335 | 4,335 | -3.56% | 652,900 | 117億5868万 | +14.11% | 71.26 | 42.9 |
| 01/26 | 4,245 | 4,630 | 4,105 | 4,495 | +7.28% | 883,800 | 121億9268万 | +19.2% | 73.9 | 44.48 |
| 01/25 | 4,005 | 4,400 | 3,980 | 4,190 | +5.28% | 648,900 | 113億6537万 | +11.61% | 68.88 | 41.46 |
| 01/24 | 4,110 | 4,160 | 3,960 | 3,980 | -1.97% | 156,400 | 107億4600万 | +5.04% | 65.43 | 39.38 |
| 01/23 | 4,120 | 4,260 | 3,950 | 4,060 | +0.25% | 293,100 | 109億6200万 | +6.73% | 66.74 | 40.18 |
| 01/20 | 3,750 | 4,060 | 3,625 | 4,050 | +10.05% | 404,700 | 109億3500万 | +5.91% | 66.58 | 40.08 |
| 01/19 | 3,760 | 3,965 | 3,675 | 3,680 | -3.92% | 213,300 | 99億3600万 | -4.22% | 60.5 | 36.41 |
| 01/18 | 3,675 | 3,835 | 3,535 | 3,830 | +0.52% | 182,200 | 103億4100万 | -1.57% | 62.96 | 37.9 |
| 01/17 | 3,645 | 3,840 | 3,630 | 3,810 | +4.38% | 122,600 | 102億8700万 | -3.47% | 62.63 | 37.7 |
| 01/16 | 3,735 | 3,820 | 3,590 | 3,650 | -2.28% | 149,900 | 98億5500万 | -8.64% | 60 | 36.12 |
| 01/13 | 3,760 | 3,880 | 3,705 | 3,735 | -2.48% | 133,700 | 100億8450万 | -8.34% | 61.4 | 36.96 |
| 01/12 | 4,150 | 4,170 | 3,830 | 3,830 | -7.04% | 183,500 | 103億4100万 | -7.84% | 62.96 | 37.9 |
| 01/11 | 4,140 | 4,200 | 4,085 | 4,120 | +0.12% | 161,900 | 111億2400万 | -4.03% | 67.73 | 40.77 |
| 01/10 | 4,270 | 4,350 | 4,040 | 4,115 | -0.48% | 315,300 | 111億1050万 | -8.07% | 67.65 | 40.72 |
| 01/06 | 3,775 | 4,190 | 3,730 | 4,135 | +9.1% | 530,900 | 111億6450万 | -10.09% | 67.98 | 40.92 |
| 01/05 | 3,880 | 4,175 | 3,730 | 3,790 | -3.44% | 615,700 | 102億3300万 | - | 62.31 | 37.5 |
| 01/04 | 3,430 | 3,925 | 3,375 | 3,925 | +13.77% | 494,400 | 105億9750万 | - | 64.52 | 38.84 |
| 2022 |
| 12/30 | 3,820 | 3,830 | 3,450 | 3,450 | -4.96% | 340,400 | 93億1500万 | - | 56.72 | 34.14 |
| 12/29 | 3,255 | 3,810 | 3,250 | 3,630 | +9.17% | 683,100 | 98億100万 | - | 59.67 | 35.92 |
| 12/28 | 3,300 | 3,460 | 3,160 | 3,325 | -0.6% | 211,200 | 89億7750万 | - | 54.66 | 32.9 |
| 12/27 | 3,300 | 3,720 | 3,265 | 3,345 | +3.4% | 407,700 | 90億3150万 | - | 54.99 | 33.1 |
| 12/26 | 3,260 | 3,335 | 3,115 | 3,235 | -3.58% | 141,700 | 87億3450万 | - | 53.18 | 32.01 |
| 12/23 | 3,250 | 3,390 | 3,170 | 3,355 | +0.15% | 194,600 | 90億5850万 | - | 55.15 | 33.2 |
| 12/22 | 3,765 | 3,820 | 3,310 | 3,350 | -6.03% | 273,700 | 90億4500万 | - | 55.07 | 33.15 |
| 12/21 | 3,560 | 3,750 | 3,360 | 3,565 | -1.79% | 233,400 | 96億2550万 | - | 58.61 | 35.28 |
| 12/20 | 4,065 | 4,220 | 3,515 | 3,630 | -10.59% | 521,000 | 98億100万 | - | 59.67 | 35.92 |
| 12/19 | 4,920 | 4,945 | 4,060 | 4,060 | -19.76% | 907,400 | 109億6200万 | - | 66.74 | 40.18 |
| 12/16 | 4,805 | 5,060 | 4,660 | 5,060 | +16.06% | 1,046,500 | 136億6200万 | - | 83.18 | 50.07 |
| 12/15 | 4,520 | 4,720 | 4,335 | 4,360 | -4.39% | 331,700 | 117億7200万 | - | 71.68 | 43.14 |
| 12/14 | 4,360 | 4,685 | 4,350 | 4,560 | +1.33% | 374,200 | 123億1200万 | - | 74.96 | 45.12 |
| 12/13 | 4,850 | 4,965 | 4,490 | 4,500 | -8.35% | 489,100 | 121億5000万 | - | 73.98 | 44.53 |
| 12/12 | 5,160 | 5,320 | 4,910 | 4,910 | -6.12% | 404,000 | 132億5700万 | - | 80.72 | 48.59 |
| 12/09 | 5,200 | 5,730 | 4,940 | 5,230 | +4.18% | 1,044,900 | 141億2100万 | - | 85.98 | 51.75 |
| 12/08 | 5,710 | 5,910 | 4,905 | 5,020 | -11.15% | 1,027,000 | 135億5400万 | - | 82.53 | 49.67 |
| 12/07 | 5,650 | 6,100 | 5,340 | 5,650 | -1.74% | 1,644,700 | 152億5500万 | - | 92.88 | 55.91 |
| 12/06 | 6,950 | 7,660 | 5,750 | 5,750 | -20.69% | 2,383,300 | 155億2500万 | - | 94.53 | 56.9 |
| 12/05 | 8,450 | 8,500 | 7,200 | 7,250 | -16.67% | 2,289,200 | 195億7500万 | - | 119.19 | 71.74 |
| 12/02 | 8,700 | 8,700 | 7,790 | 8,700 | +20.83% | 1,662,800 | 234億9000万 | - | 143.02 | 86.09 |
| 12/01 | 6,200 | 7,200 | 6,200 | 7,200 | 0% | 470,800 | 194億4000万 | - | 118.36 | 71.25 |
