株価チャート
2022/09/07~2023/02/03
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 | 12,600 | 12,670 | 12,300 | 12,360 | -2.68% | 495,600 | 8518億3858万 | -9.05% | 11.99 | 2.1 |
02/02 | 12,620 | 12,800 | 12,620 | 12,700 | +1.44% | 350,400 | 8752億7103万 | -6.89% | 12.32 | 2.16 |
02/01 | 12,750 | 12,870 | 12,490 | 12,520 | -2.34% | 484,300 | 8628億6561万 | -8.51% | 12.15 | 2.13 |
01/31 | 13,000 | 13,260 | 12,750 | 12,820 | -9.4% | 753,600 | 8835億4131万 | -6.66% | 12.44 | 2.18 |
01/30 | 14,290 | 14,320 | 14,110 | 14,150 | -0.91% | 286,500 | 9752億355万 | +2.74% | 13.73 | 2.41 |
01/27 | 14,340 | 14,370 | 14,240 | 14,280 | -0.42% | 164,300 | 9841億6302万 | +3.83% | 13.86 | 2.43 |
01/26 | 14,200 | 14,410 | 14,180 | 14,340 | +1.49% | 169,100 | 9882億9815万 | +4.43% | 13.92 | 2.44 |
01/25 | 14,160 | 14,180 | 14,080 | 14,130 | +0.14% | 106,600 | 9738億2517万 | +2.97% | 13.71 | 2.4 |
01/24 | 14,080 | 14,150 | 14,020 | 14,110 | +0.79% | 127,600 | 9724億4679万 | +2.81% | 13.69 | 2.4 |
01/23 | 14,010 | 14,050 | 13,910 | 14,000 | +0.86% | 109,900 | 9648億6570万 | +1.97% | 13.59 | 2.38 |
01/20 | 13,860 | 14,020 | 13,800 | 13,880 | +0.14% | 235,800 | 9565億9542万 | +0.99% | 13.47 | 2.36 |
01/19 | 14,010 | 14,120 | 13,840 | 13,860 | -0.43% | 228,700 | 9552億1704万 | +0.73% | 13.45 | 2.36 |
01/18 | 13,840 | 14,080 | 13,720 | 13,920 | +0.43% | 195,800 | 9593億5218万 | +1.05% | 13.51 | 2.37 |
01/17 | 13,800 | 13,930 | 13,640 | 13,860 | +2.14% | 192,000 | 9552億1704万 | +0.46% | 13.45 | 2.36 |
01/16 | 13,570 | 13,620 | 13,490 | 13,570 | +0.15% | 139,400 | 9352億3054万 | -1.82% | 13.17 | 2.31 |
01/13 | 13,460 | 13,690 | 13,340 | 13,550 | +1.19% | 193,100 | 9338億5216万 | -2.22% | 13.15 | 2.31 |
01/12 | 13,640 | 13,660 | 13,350 | 13,390 | -1.83% | 120,900 | 9228億2512万 | -3.61% | 12.99 | 2.28 |
01/11 | 13,620 | 13,720 | 13,580 | 13,640 | +0.59% | 241,900 | 9400億5487万 | -2.07% | 13.24 | 2.32 |
01/10 | 14,210 | 14,250 | 13,560 | 13,560 | +1.88% | 335,500 | 9345億4135万 | -2.93% | 13.16 | 2.31 |
01/06 | 13,450 | 13,450 | 13,200 | 13,310 | -1.11% | 181,100 | 9173億1161万 | -5.1% | 12.92 | 2.26 |
01/05 | 13,460 | 13,480 | 13,340 | 13,460 | -0.66% | 128,800 | 9276億4945万 | -4.58% | 13.06 | 2.29 |
01/04 | 13,530 | 13,650 | 13,420 | 13,550 | +0.07% | 215,600 | 9338億5216万 | -4.54% | 13.15 | 2.31 |
2022 |
12/30 | 13,500 | 13,600 | 13,390 | 13,540 | -0.29% | 178,900 | 9331億6297万 | -5.16% | 13.13 | 2.3 |
12/29 | 13,580 | 13,640 | 13,510 | 13,580 | -0.59% | 119,700 | 9359億1973万 | -5.48% | 13.17 | 2.31 |
12/28 | 13,630 | 13,680 | 13,540 | 13,660 | +0.22% | 113,500 | 9414億3325万 | -5.49% | 13.25 | 2.32 |
12/27 | 13,880 | 13,950 | 13,620 | 13,630 | -1.16% | 96,200 | 9393億6568万 | -6.17% | 13.22 | 2.32 |
12/26 | 13,780 | 13,950 | 13,720 | 13,790 | +0.15% | 116,200 | 9503億9272万 | -5.51% | 13.37 | 2.34 |
12/23 | 13,770 | 13,860 | 13,720 | 13,770 | -0.22% | 170,400 | 9490億1434万 | -6.04% | 13.35 | 2.34 |
12/22 | 13,660 | 13,850 | 13,600 | 13,800 | +1.17% | 190,000 | 9510億8191万 | -6.14% | 13.38 | 2.35 |
12/21 | 13,680 | 13,860 | 13,590 | 13,640 | -0.8% | 296,900 | 9400億5487万 | -7.43% | 13.23 | 2.32 |
12/20 | 14,150 | 14,270 | 13,620 | 13,750 | -2.62% | 326,000 | 9476億3596万 | -6.91% | 13.33 | 2.34 |
12/19 | 14,050 | 14,280 | 14,040 | 14,120 | -0.35% | 204,200 | 9731億3598万 | -4.63% | 13.69 | 2.4 |
12/16 | 14,170 | 14,270 | 14,100 | 14,170 | -0.42% | 228,800 | 9765億8193万 | -4.48% | 13.74 | 2.41 |
12/15 | 14,280 | 14,350 | 14,200 | 14,230 | -0.97% | 119,500 | 9807億1707万 | -4.23% | 13.8 | 2.42 |
12/14 | 14,400 | 14,490 | 14,340 | 14,370 | +0.84% | 128,100 | 9903億6572万 | -3.49% | 13.93 | 2.44 |
12/13 | 14,360 | 14,470 | 14,210 | 14,250 | -0.35% | 195,600 | 9820億9545万 | -4.48% | 13.82 | 2.42 |
12/12 | 14,400 | 14,430 | 14,240 | 14,300 | -0.97% | 128,300 | 9855億4139万 | -4.3% | 13.87 | 2.43 |
12/09 | 14,300 | 14,560 | 14,280 | 14,440 | -0.21% | 164,000 | 9951億9005万 | -3.5% | 14 | 2.45 |
12/08 | 14,460 | 14,550 | 14,370 | 14,470 | -0.14% | 242,800 | 9972億5762万 | -3.34% | 14.03 | 2.46 |
12/07 | 14,430 | 14,560 | 14,320 | 14,490 | +0.69% | 247,100 | 9986億3600万 | -3.23% | 14.05 | 2.46 |
12/06 | 14,250 | 14,430 | 14,070 | 14,390 | +0.49% | 280,000 | 9917億4410万 | -3.95% | 13.95 | 2.45 |
12/05 | 14,660 | 14,660 | 14,140 | 14,320 | -2.39% | 263,000 | 9869億1977万 | -4.42% | 13.89 | 2.43 |
12/02 | 14,920 | 14,920 | 14,480 | 14,670 | -1.87% | 288,100 | 1兆110億 | -2.03% | 14.23 | 2.49 |
12/01 | 15,170 | 15,180 | 14,880 | 14,950 | -2.42% | 293,200 | 1兆303億 | -0.02% | 14.5 | 2.54 |
11/30 | 15,500 | 15,500 | 15,190 | 15,320 | -2.11% | 481,700 | 1兆558億 | +2.72% | 14.86 | 2.6 |
11/29 | 15,630 | 15,700 | 15,560 | 15,650 | +0.19% | 147,200 | 1兆785億 | +5.34% | 15.18 | 2.66 |
11/28 | 15,760 | 15,760 | 15,440 | 15,620 | -1.08% | 148,400 | 1兆765億 | +5.53% | 15.15 | 2.66 |
11/25 | 15,810 | 15,830 | 15,690 | 15,790 | +0.25% | 142,000 | 1兆882億 | +7.04% | 15.31 | 2.68 |
11/24 | 15,600 | 15,780 | 15,570 | 15,750 | +1.88% | 263,500 | 1兆854億 | +7.15% | 15.27 | 2.68 |
11/22 | 15,380 | 15,510 | 15,350 | 15,460 | +0.78% | 203,700 | 1兆654億 | +5.56% | 14.99 | 2.63 |
11/21 | 15,370 | 15,490 | 15,320 | 15,340 | +0.13% | 172,500 | 1兆572億 | +5.08% | 14.87 | 2.61 |
11/18 | 14,970 | 15,400 | 14,890 | 15,320 | +2.34% | 322,300 | 1兆558億 | +5.23% | 14.86 | 2.6 |
11/17 | 14,620 | 15,050 | 14,620 | 14,970 | +2.6% | 294,200 | 1兆317億 | +3.16% | 14.52 | 2.54 |
11/16 | 14,580 | 14,650 | 14,460 | 14,590 | +0.55% | 301,500 | 1兆55億 | +0.71% | 14.15 | 2.48 |
11/15 | 14,530 | 14,580 | 14,420 | 14,510 | -0.89% | 247,600 | 1兆1438万 | +0.23% | 14.07 | 2.47 |
11/14 | 14,810 | 14,830 | 14,570 | 14,640 | -1.28% | 221,400 | 1兆89億 | +1.15% | 14.2 | 2.49 |
11/11 | 15,000 | 15,170 | 14,820 | 14,830 | +0.27% | 231,800 | 1兆220億 | +2.47% | 14.38 | 2.52 |
11/10 | 15,010 | 15,020 | 14,750 | 14,790 | -1.6% | 256,800 | 1兆193億 | +2.32% | 14.34 | 2.51 |
11/09 | 15,050 | 15,080 | 14,920 | 15,030 | -0.13% | 147,700 | 1兆358億 | +4.11% | 14.57 | 2.56 |
11/08 | 14,980 | 15,170 | 14,970 | 15,050 | +1.28% | 175,000 | 1兆372億 | +4.62% | 14.59 | 2.56 |
11/07 | 14,760 | 14,910 | 14,700 | 14,860 | +0.2% | 163,700 | 1兆241億 | +3.72% | 14.41 | 2.53 |
11/04 | 15,040 | 15,140 | 14,820 | 14,830 | +1.44% | 413,800 | 1兆220億 | +3.88% | 14.38 | 2.52 |
11/02 | 14,600 | 14,740 | 14,570 | 14,620 | +0.48% | 258,700 | 1兆75億 | +2.76% | 14.18 | 2.49 |
11/01 | 14,700 | 14,700 | 14,440 | 14,550 | -1.09% | 165,300 | 1兆27億 | +2.48% | 14.11 | 2.47 |
10/31 | 14,490 | 14,770 | 14,490 | 14,710 | +2.37% | 330,300 | 1兆137億 | +3.77% | 14.26 | 2.5 |
10/28 | 14,190 | 14,590 | 14,170 | 14,370 | +1.7% | 432,200 | 9903億6572万 | +1.45% | 13.93 | 2.44 |
10/27 | 14,170 | 14,300 | 14,010 | 14,130 | -0.07% | 211,800 | 9738億2517万 | -0.24% | 13.7 | 2.4 |
10/26 | 14,120 | 14,210 | 14,030 | 14,140 | +1.07% | 164,000 | 9745億1436万 | -0.35% | 13.71 | 2.4 |
10/25 | 14,060 | 14,140 | 13,960 | 13,990 | +0.79% | 210,800 | 9641億7651万 | -1.62% | 13.57 | 2.38 |
10/24 | 13,520 | 13,900 | 13,520 | 13,880 | -2.6% | 392,400 | 9565億9542万 | -2.6% | 13.46 | 2.36 |
10/21 | 14,370 | 14,400 | 14,220 | 14,250 | -1.04% | 150,300 | 9820億9545万 | -0.23% | 13.82 | 2.42 |
10/20 | 14,430 | 14,500 | 14,370 | 14,400 | -0.41% | 205,100 | 9924億3329万 | +0.69% | 13.96 | 2.45 |
10/19 | 14,390 | 14,500 | 14,310 | 14,460 | +0.21% | 167,000 | 9965億6843万 | +1.04% | 14.02 | 2.46 |
10/18 | 14,480 | 14,560 | 14,370 | 14,430 | +1.12% | 210,400 | 9945億86万 | +0.82% | 13.99 | 2.45 |
10/17 | 14,220 | 14,360 | 14,210 | 14,270 | -0.49% | 146,700 | 9834億7383万 | -0.26% | 13.84 | 2.43 |
10/14 | 14,340 | 14,470 | 14,270 | 14,340 | +1.34% | 207,300 | 9882億9815万 | +0.28% | 13.91 | 2.44 |
10/13 | 14,280 | 14,280 | 14,100 | 14,150 | -1.39% | 163,500 | 9752億355万 | -0.97% | 13.72 | 2.41 |
10/12 | 14,300 | 14,400 | 14,260 | 14,350 | +0.07% | 242,400 | 9889億8734万 | +0.48% | 13.91 | 2.44 |
10/11 | 14,300 | 14,560 | 14,300 | 14,340 | -0.55% | 208,400 | 9882億9815万 | +0.59% | 13.91 | 2.44 |
10/07 | 14,430 | 14,470 | 14,320 | 14,420 | -1.23% | 203,800 | 9938億1167万 | +1.34% | 13.98 | 2.45 |
10/06 | 14,400 | 14,730 | 14,400 | 14,600 | +1.25% | 334,000 | 1兆62億 | +2.8% | 14.16 | 2.48 |
10/05 | 14,390 | 14,580 | 14,380 | 14,420 | +0.7% | 369,900 | 9938億1167万 | +1.73% | 13.98 | 2.45 |
10/04 | 13,920 | 14,380 | 13,910 | 14,320 | +3.99% | 303,700 | 9869億1977万 | +1.26% | 13.89 | 2.43 |
10/03 | 13,690 | 13,800 | 13,490 | 13,770 | +1.47% | 272,600 | 9490億1434万 | -2.42% | 13.35 | 2.34 |
09/30 | 13,660 | 13,710 | 13,450 | 13,570 | -0.15% | 359,700 | 9352億3054万 | -3.75% | 13.16 | 2.31 |
09/29 | 13,350 | 13,630 | 13,340 | 13,590 | -0.22% | 380,900 | 9366億892万 | -3.56% | 13.18 | 2.31 |
09/28 | 13,700 | 13,770 | 13,460 | 13,620 | -1.8% | 480,800 | 9386億7649万 | -3.27% | 13.21 | 2.32 |
09/27 | 14,010 | 14,040 | 13,850 | 13,870 | -1% | 336,700 | 9559億623万 | -1.48% | 13.45 | 2.36 |
09/26 | 14,130 | 14,270 | 14,010 | 14,010 | -2.78% | 355,100 | 9655億5489万 | -0.37% | 13.59 | 2.38 |
09/22 | 14,230 | 14,470 | 14,230 | 14,410 | +0.28% | 364,100 | 9931億2248万 | +2.61% | 13.98 | 2.45 |
09/21 | 14,480 | 14,590 | 14,330 | 14,370 | -2.77% | 465,300 | 9903億6572万 | +2.6% | 13.94 | 2.44 |
09/20 | 14,810 | 14,880 | 14,700 | 14,780 | -0.67% | 333,200 | 1兆186億 | +5.86% | 14.33 | 2.51 |
09/16 | 14,700 | 14,930 | 14,700 | 14,880 | +0.74% | 329,100 | 1兆255億 | +7.03% | 14.43 | 2.53 |
09/15 | 14,680 | 14,830 | 14,670 | 14,770 | +0.61% | 168,100 | 1兆179億 | +6.73% | 14.32 | 2.51 |
09/14 | 14,600 | 14,820 | 14,590 | 14,680 | -0.34% | 271,200 | 1兆117億 | +6.59% | 14.24 | 2.5 |
09/13 | 14,690 | 14,900 | 14,680 | 14,730 | +0.68% | 289,700 | 1兆151億 | +7.51% | 14.29 | 2.5 |
09/12 | 14,480 | 14,660 | 14,410 | 14,630 | +1.04% | 148,900 | 1兆82億 | +7.42% | 14.19 | 2.49 |
09/09 | 14,360 | 14,560 | 14,310 | 14,480 | +1.19% | 275,500 | 9979億4681万 | +6.92% | 14.04 | 2.46 |
09/08 | 14,160 | 14,400 | 14,140 | 14,310 | +1.63% | 270,400 | 9862億3058万 | +6.22% | 13.88 | 2.43 |
09/07 | 14,000 | 14,150 | 13,990 | 14,080 | +0.14% | 258,100 | 9703億7922万 | +5.14% | 13.66 | 2.39 |