株価チャート
2022/11/04～2023/03/31
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 |
| 03/31 | 3,305 | 3,365 | 3,305 | 3,345 | +1.52% | 200,000 | 2770億7271万 | -1.41% | 13.6 | 0.67 |
| 03/30 | 3,305 | 3,325 | 3,275 | 3,295 | -1.79% | 165,100 | 2729億3112万 | -3.03% | 13.4 | 0.66 |
| 03/29 | 3,300 | 3,360 | 3,285 | 3,355 | +1.67% | 302,600 | 2779億103万 | -1.56% | 13.64 | 0.68 |
| 03/28 | 3,335 | 3,335 | 3,275 | 3,300 | -0.15% | 286,500 | 2733億4528万 | -3.31% | 13.42 | 0.66 |
| 03/27 | 3,305 | 3,335 | 3,290 | 3,305 | +0.92% | 215,600 | 2737億5944万 | -3.31% | 13.44 | 0.66 |
| 03/24 | 3,240 | 3,290 | 3,225 | 3,275 | +0.31% | 226,600 | 2712億7448万 | -4.32% | 13.32 | 0.66 |
| 03/23 | 3,235 | 3,275 | 3,210 | 3,265 | -0.76% | 213,000 | 2704億4616万 | -4.75% | 13.28 | 0.66 |
| 03/22 | 3,315 | 3,335 | 3,290 | 3,290 | +0.92% | 213,700 | 2725億1696万 | -4.22% | 13.38 | 0.66 |
| 03/20 | 3,330 | 3,345 | 3,260 | 3,260 | -2.98% | 236,100 | 2700億3200万 | -5.23% | 13.26 | 0.66 |
| 03/17 | 3,370 | 3,380 | 3,345 | 3,360 | -0.74% | 510,000 | 2783億1519万 | -2.5% | 13.66 | 0.68 |
| 03/16 | 3,350 | 3,395 | 3,330 | 3,385 | -0.44% | 174,200 | 2803億8599万 | -1.88% | 13.76 | 0.68 |
| 03/15 | 3,410 | 3,450 | 3,395 | 3,400 | -0.73% | 233,100 | 2816億2847万 | -1.48% | 13.83 | 0.68 |
| 03/14 | 3,420 | 3,435 | 3,365 | 3,425 | -1.86% | 207,200 | 2836億9927万 | -0.75% | 13.93 | 0.69 |
| 03/13 | 3,495 | 3,505 | 3,445 | 3,490 | -0.85% | 232,200 | 2890億8334万 | +1.13% | 14.19 | 0.7 |
| 03/10 | 3,500 | 3,550 | 3,495 | 3,520 | -0.71% | 273,800 | 2915億6830万 | +2.18% | 14.31 | 0.71 |
| 03/09 | 3,460 | 3,580 | 3,450 | 3,545 | +3.35% | 239,600 | 2936億3909万 | +3.05% | 14.42 | 0.71 |
| 03/08 | 3,490 | 3,495 | 3,405 | 3,430 | -1.29% | 293,300 | 2841億1343万 | -0.12% | 13.95 | 0.69 |
| 03/07 | 3,470 | 3,475 | 3,450 | 3,475 | +0.43% | 134,800 | 2878億4086万 | +1.19% | 14.13 | 0.7 |
| 03/06 | 3,440 | 3,470 | 3,415 | 3,460 | +0.87% | 166,600 | 2865億9838万 | +0.87% | 14.07 | 0.7 |
| 03/03 | 3,440 | 3,455 | 3,420 | 3,430 | +0.88% | 190,100 | 2841億1343万 | +0.09% | 13.95 | 0.69 |
| 03/02 | 3,400 | 3,410 | 3,390 | 3,400 | 0% | 171,100 | 2816億2847万 | -0.76% | 13.83 | 0.68 |
| 03/01 | 3,420 | 3,420 | 3,390 | 3,400 | -1.16% | 164,900 | 2816億2847万 | -0.73% | 13.83 | 0.68 |
| 02/28 | 3,465 | 3,475 | 3,420 | 3,440 | -0.86% | 424,700 | 2849億4174万 | +0.47% | 13.99 | 0.69 |
| 02/27 | 3,475 | 3,485 | 3,430 | 3,470 | -0.86% | 153,800 | 2874億2670万 | +1.46% | 14.11 | 0.7 |
| 02/24 | 3,470 | 3,510 | 3,460 | 3,500 | +0.57% | 123,500 | 2899億1166万 | +2.49% | 14.23 | 0.7 |
| 02/22 | 3,570 | 3,570 | 3,470 | 3,480 | -1.83% | 208,000 | 2882億5502万 | +2.11% | 14.15 | 0.7 |
| 02/21 | 3,480 | 3,560 | 3,470 | 3,545 | +1.72% | 195,900 | 2936億3909万 | +4.23% | 14.42 | 0.71 |
| 02/20 | 3,445 | 3,505 | 3,430 | 3,485 | +1.9% | 183,300 | 2886億6918万 | +2.83% | 14.17 | 0.7 |
| 02/17 | 3,425 | 3,445 | 3,395 | 3,420 | -0.15% | 153,200 | 2832億8511万 | +1.12% | 13.91 | 0.69 |
| 02/16 | 3,380 | 3,445 | 3,380 | 3,425 | +0.88% | 155,200 | 2836億9927万 | +1.39% | 13.93 | 0.69 |
| 02/15 | 3,420 | 3,430 | 3,375 | 3,395 | -1.45% | 144,600 | 2812億1431万 | +0.53% | 13.81 | 0.68 |
| 02/14 | 3,455 | 3,485 | 3,395 | 3,445 | +0.73% | 172,400 | 2853億5590万 | +1.98% | 14.01 | 0.69 |
| 02/13 | 3,370 | 3,445 | 3,300 | 3,420 | +0.74% | 283,700 | 2832億8511万 | +1.33% | 13.91 | 0.69 |
| 02/10 | 3,430 | 3,465 | 3,375 | 3,395 | -2.02% | 268,500 | 2812億1431万 | +0.53% | 13.81 | 0.68 |
| 02/09 | 3,430 | 3,465 | 3,425 | 3,465 | +1.17% | 198,700 | 2870億1254万 | +2.51% | 14.09 | 0.7 |
| 02/08 | 3,420 | 3,445 | 3,415 | 3,425 | +0.74% | 136,800 | 3014億 | +1.36% | 13.93 | 0.69 |
| 02/07 | 3,405 | 3,430 | 3,390 | 3,400 | -0.15% | 138,600 | 2992億 | +0.47% | 13.83 | 0.68 |
| 02/06 | 3,380 | 3,420 | 3,380 | 3,405 | +1.49% | 147,500 | 2996億4000万 | +0.41% | 13.85 | 0.69 |
| 02/03 | 3,385 | 3,400 | 3,345 | 3,355 | -1.18% | 184,000 | 2952億4000万 | -1.21% | 13.64 | 0.68 |
| 02/02 | 3,410 | 3,420 | 3,385 | 3,395 | -0.15% | 163,200 | 2987億6000万 | -0.26% | 13.81 | 0.68 |
| 02/01 | 3,420 | 3,455 | 3,400 | 3,400 | -0.44% | 118,800 | 2992億 | -0.23% | 13.83 | 0.68 |
| 01/31 | 3,400 | 3,415 | 3,395 | 3,415 | +1.19% | 99,800 | 3005億2000万 | +0.06% | 13.89 | 0.69 |
| 01/30 | 3,385 | 3,395 | 3,370 | 3,375 | -0.44% | 150,200 | 2970億 | -1.32% | 13.72 | 0.68 |
| 01/27 | 3,405 | 3,410 | 3,380 | 3,390 | -0.29% | 108,600 | 2983億2000万 | -1.17% | 13.79 | 0.68 |
| 01/26 | 3,400 | 3,405 | 3,370 | 3,400 | +0.29% | 82,000 | 2992億 | -1.16% | 13.83 | 0.68 |
| 01/25 | 3,375 | 3,410 | 3,365 | 3,390 | +0.44% | 96,400 | 2983億2000万 | -1.74% | 13.79 | 0.68 |
| 01/24 | 3,365 | 3,380 | 3,340 | 3,375 | +1.05% | 152,000 | 2970億 | -2.51% | 13.72 | 0.68 |
| 01/23 | 3,320 | 3,375 | 3,310 | 3,340 | +0.45% | 145,200 | 2939億2000万 | -3.88% | 13.58 | 0.67 |
| 01/20 | 3,335 | 3,355 | 3,315 | 3,325 | 0% | 101,300 | 2926億 | -4.7% | 13.52 | 0.67 |
| 01/19 | 3,295 | 3,335 | 3,280 | 3,325 | +0.61% | 159,800 | 2926億 | -5.08% | 13.52 | 0.67 |
| 01/18 | 3,280 | 3,350 | 3,250 | 3,305 | +1.54% | 173,000 | 2908億4000万 | -5.95% | 13.44 | 0.66 |
| 01/17 | 3,305 | 3,320 | 3,255 | 3,255 | -1.51% | 136,200 | 2864億4000万 | -7.74% | 13.24 | 0.65 |
| 01/16 | 3,310 | 3,330 | 3,280 | 3,305 | -0.3% | 194,800 | 2908億4000万 | -6.69% | 13.44 | 0.66 |
| 01/13 | 3,350 | 3,380 | 3,300 | 3,315 | -2.79% | 277,600 | 2917億2000万 | -6.72% | 13.48 | 0.67 |
| 01/12 | 3,410 | 3,440 | 3,380 | 3,410 | -0.15% | 244,200 | 3000億8000万 | -4.32% | 13.87 | 0.69 |
| 01/11 | 3,385 | 3,420 | 3,370 | 3,415 | +0.89% | 232,800 | 3005億2000万 | -4.29% | 13.89 | 0.69 |
| 01/10 | 3,445 | 3,460 | 3,385 | 3,385 | -2.17% | 214,100 | 2978億8000万 | -5.24% | 13.76 | 0.68 |
| 01/06 | 3,465 | 3,465 | 3,435 | 3,460 | -0.14% | 154,900 | 3044億8000万 | -3.41% | 14.07 | 0.7 |
| 01/05 | 3,415 | 3,470 | 3,365 | 3,465 | +0.87% | 240,500 | 3049億2000万 | -3.51% | 14.09 | 0.7 |
| 01/04 | 3,530 | 3,530 | 3,415 | 3,435 | -3.78% | 263,100 | 3022億8000万 | -4.64% | 13.97 | 0.69 |
| 2022 |
| 12/30 | 3,585 | 3,605 | 3,560 | 3,570 | +0.14% | 162,200 | 3141億6000万 | -1.3% | 12.74 | 0.63 |
| 12/29 | 3,540 | 3,590 | 3,520 | 3,565 | +0.99% | 284,800 | 3137億2000万 | -1.71% | 12.73 | 0.63 |
| 12/28 | 3,550 | 3,555 | 3,520 | 3,530 | -0.56% | 160,400 | 3106億4000万 | -2.94% | 12.6 | 0.62 |
| 12/27 | 3,505 | 3,555 | 3,480 | 3,550 | +1.72% | 130,700 | 3124億 | -2.63% | 12.67 | 0.63 |
| 12/26 | 3,580 | 3,580 | 3,480 | 3,490 | -1.13% | 95,100 | 3071億2000万 | -4.44% | 12.46 | 0.62 |
| 12/23 | 3,570 | 3,570 | 3,515 | 3,530 | -1.67% | 268,200 | 3106億4000万 | -3.6% | 12.6 | 0.62 |
| 12/22 | 3,620 | 3,650 | 3,585 | 3,590 | -1.1% | 254,500 | 3159億2000万 | -2.18% | 12.82 | 0.63 |
| 12/21 | 3,635 | 3,670 | 3,600 | 3,630 | -0.55% | 225,000 | 3194億4000万 | -1.2% | 12.96 | 0.64 |
| 12/20 | 3,670 | 3,685 | 3,595 | 3,650 | 0% | 248,800 | 3212億 | -0.73% | 13.03 | 0.64 |
| 12/19 | 3,650 | 3,685 | 3,635 | 3,650 | -0.82% | 200,400 | 3212億 | -0.63% | 13.03 | 0.64 |
| 12/16 | 3,695 | 3,705 | 3,655 | 3,680 | -0.67% | 229,900 | 3238億4000万 | +0.63% | 13.14 | 0.65 |
| 12/15 | 3,695 | 3,730 | 3,680 | 3,705 | +0.41% | 124,100 | 3260億4000万 | +1.76% | 13.23 | 0.65 |
| 12/14 | 3,635 | 3,690 | 3,635 | 3,690 | +0.54% | 147,600 | 3247億2000万 | +1.85% | 13.17 | 0.65 |
| 12/13 | 3,625 | 3,680 | 3,620 | 3,670 | +1.8% | 123,900 | 3229億6000万 | +1.77% | 13.1 | 0.65 |
| 12/12 | 3,605 | 3,625 | 3,590 | 3,605 | -0.96% | 211,100 | 3172億4000万 | +0.5% | 12.87 | 0.64 |
| 12/09 | 3,615 | 3,645 | 3,595 | 3,640 | +0.69% | 221,300 | 3203億2000万 | +1.93% | 12.99 | 0.64 |
| 12/08 | 3,575 | 3,625 | 3,575 | 3,615 | +0.56% | 185,900 | 3181億2000万 | +1.69% | 12.91 | 0.64 |
| 12/07 | 3,555 | 3,615 | 3,555 | 3,595 | +0.42% | 212,200 | 3163億6000万 | +1.47% | 12.83 | 0.63 |
| 12/06 | 3,540 | 3,590 | 3,505 | 3,580 | +1.99% | 303,300 | 3150億4000万 | +1.36% | 12.78 | 0.63 |
| 12/05 | 3,510 | 3,520 | 3,470 | 3,510 | -0.14% | 234,500 | 3088億8000万 | -0.23% | 12.53 | 0.62 |
| 12/02 | 3,630 | 3,635 | 3,515 | 3,515 | -3.03% | 297,900 | 3093億2000万 | +0.29% | 12.55 | 0.62 |
| 12/01 | 3,685 | 3,685 | 3,625 | 3,625 | -1.89% | 243,500 | 3190億 | +3.84% | 12.94 | 0.64 |
| 11/30 | 3,755 | 3,770 | 3,695 | 3,695 | -1.07% | 536,000 | 3251億6000万 | +6.45% | 13.19 | 0.65 |
| 11/29 | 3,755 | 3,760 | 3,695 | 3,735 | -2.1% | 1,981,800 | 3286億8000万 | +8.32% | 13.33 | 0.66 |
| 11/28 | 3,820 | 3,825 | 3,765 | 3,815 | -0.26% | 268,300 | 3357億2000万 | +11.42% | 13.62 | 0.67 |
| 11/25 | 3,815 | 3,835 | 3,790 | 3,825 | +0.26% | 201,900 | 3366億 | +12.57% | 13.65 | 0.68 |
| 11/24 | 3,810 | 3,855 | 3,790 | 3,815 | +1.73% | 309,800 | 3357億2000万 | +13.1% | 13.62 | 0.67 |
| 11/22 | 3,725 | 3,790 | 3,725 | 3,750 | +1.49% | 305,300 | 3300億 | +11.94% | 13.39 | 0.66 |
| 11/21 | 3,755 | 3,755 | 3,665 | 3,695 | -1.2% | 268,500 | 3251億6000万 | +10.96% | 13.19 | 0.65 |
| 11/18 | 3,745 | 3,750 | 3,670 | 3,740 | +0.27% | 351,100 | 3291億2000万 | +12.89% | 13.35 | 0.66 |
| 11/17 | 3,690 | 3,735 | 3,665 | 3,730 | +1.22% | 291,400 | 3282億4000万 | +13.3% | 13.32 | 0.66 |
| 11/16 | 3,695 | 3,695 | 3,630 | 3,685 | -0.81% | 379,400 | 3242億8000万 | +12.59% | 13.16 | 0.65 |
| 11/15 | 3,530 | 3,720 | 3,505 | 3,715 | +4.8% | 529,000 | 3269億2000万 | +14.06% | 13.26 | 0.66 |
| 11/14 | 3,500 | 3,615 | 3,470 | 3,545 | +9.08% | 924,100 | 3119億6000万 | +9.35% | 12.66 | 0.63 |
| 11/11 | 3,260 | 3,290 | 3,240 | 3,250 | -0.91% | 297,600 | 2860億 | +0.53% | 11.6 | 0.57 |
| 11/10 | 3,230 | 3,280 | 3,200 | 3,280 | +0.77% | 282,500 | 2886億4000万 | +1.33% | 11.71 | 0.58 |
| 11/09 | 3,250 | 3,275 | 3,235 | 3,255 | 0% | 303,200 | 2864億4000万 | +0.43% | 11.62 | 0.57 |
| 11/08 | 3,225 | 3,280 | 3,220 | 3,255 | +1.24% | 206,500 | 2864億4000万 | +0.4% | 11.62 | 0.57 |
| 11/07 | 3,215 | 3,225 | 3,185 | 3,215 | +0.78% | 201,900 | 2829億2000万 | -0.89% | 11.48 | 0.57 |
| 11/04 | 3,230 | 3,255 | 3,175 | 3,190 | -1.69% | 252,700 | 2807億2000万 | -1.79% | 11.39 | 0.56 |
