株価チャート
2022/08/24~2023/01/20
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 |
01/20 | 1,501 | 1,515 | 1,488 | 1,502 | +0.07% | 6,800 | 93億8750万 | -2.15% | 6.39 | 0.88 |
01/19 | 1,500 | 1,526 | 1,495 | 1,501 | 0% | 9,500 | 93億8125万 | -2.28% | 6.39 | 0.87 |
01/18 | 1,497 | 1,527 | 1,490 | 1,501 | -0.33% | 11,600 | 93億8125万 | -2.34% | 6.39 | 0.87 |
01/17 | 1,509 | 1,517 | 1,499 | 1,506 | -0.59% | 9,800 | 94億1250万 | -2.02% | 6.41 | 0.88 |
01/16 | 1,516 | 1,531 | 1,505 | 1,515 | -0.2% | 9,700 | 94億6875万 | -1.43% | 6.45 | 0.88 |
01/13 | 1,541 | 1,542 | 1,518 | 1,518 | -1.3% | 13,300 | 94億8750万 | -1.24% | 6.46 | 0.88 |
01/12 | 1,540 | 1,552 | 1,530 | 1,538 | -1.28% | 10,000 | 96億1250万 | 0% | 6.55 | 0.9 |
01/11 | 1,543 | 1,561 | 1,543 | 1,558 | +1.56% | 4,100 | 97億3750万 | +1.37% | 6.63 | 0.91 |
01/10 | 1,544 | 1,556 | 1,533 | 1,534 | -0.13% | 1,800 | 95億8750万 | -0.13% | 6.53 | 0.89 |
01/06 | 1,522 | 1,548 | 1,522 | 1,536 | +0.92% | 4,900 | 96億 | -0.07% | 6.54 | 0.9 |
01/05 | 1,536 | 1,537 | 1,520 | 1,522 | -0.78% | 4,600 | 95億1250万 | -1.04% | 6.48 | 0.89 |
01/04 | 1,555 | 1,570 | 1,532 | 1,534 | -0.78% | 8,000 | 95億8750万 | -0.45% | 6.53 | 0.89 |
2022 |
12/30 | 1,538 | 1,570 | 1,538 | 1,546 | -0.32% | 3,200 | 96億6250万 | +0.19% | 6.57 | 0.9 |
12/29 | 1,536 | 1,563 | 1,529 | 1,551 | +1.24% | 6,300 | 96億9375万 | +0.39% | 6.59 | 0.9 |
12/28 | 1,533 | 1,547 | 1,519 | 1,532 | 0% | 7,100 | 95億7500万 | -0.84% | 6.51 | 0.89 |
12/27 | 1,536 | 1,549 | 1,517 | 1,532 | -0.33% | 4,100 | 95億7500万 | -0.84% | 6.51 | 0.89 |
12/26 | 1,545 | 1,546 | 1,526 | 1,537 | +0.07% | 3,100 | 96億625万 | -0.39% | 6.53 | 0.89 |
12/23 | 1,548 | 1,548 | 1,505 | 1,536 | +0.39% | 7,300 | 96億 | -0.26% | 6.53 | 0.89 |
12/22 | 1,523 | 1,560 | 1,504 | 1,530 | +0.46% | 8,100 | 95億6250万 | -0.52% | 6.5 | 0.89 |
12/21 | 1,547 | 1,555 | 1,523 | 1,523 | -1.99% | 6,300 | 95億1875万 | -0.78% | 6.47 | 0.89 |
12/20 | 1,566 | 1,588 | 1,546 | 1,554 | -0.77% | 13,100 | 97億1250万 | +1.44% | 6.61 | 0.9 |
12/19 | 1,564 | 1,579 | 1,560 | 1,566 | +0.13% | 5,600 | 97億8750万 | +2.55% | 6.66 | 0.91 |
12/16 | 1,578 | 1,580 | 1,563 | 1,564 | -1.01% | 6,400 | 97億7500万 | +2.83% | 6.65 | 0.91 |
12/15 | 1,562 | 1,580 | 1,556 | 1,580 | +1.67% | 6,400 | 98億7500万 | +4.22% | 6.72 | 0.92 |
12/14 | 1,547 | 1,566 | 1,537 | 1,554 | +1.24% | 8,300 | 97億1250万 | +2.91% | 6.61 | 0.9 |
12/13 | 1,531 | 1,545 | 1,518 | 1,535 | +0.85% | 6,200 | 95億9375万 | +1.99% | 6.52 | 0.89 |
12/12 | 1,522 | 1,530 | 1,515 | 1,522 | +0.53% | 3,400 | 95億1250万 | +1.33% | 6.47 | 0.89 |
12/09 | 1,501 | 1,536 | 1,501 | 1,514 | +0.87% | 5,300 | 94億6250万 | +1.14% | 6.44 | 0.88 |
12/08 | 1,517 | 1,517 | 1,498 | 1,501 | -1.25% | 5,600 | 93億8125万 | +0.47% | 6.38 | 0.87 |
12/07 | 1,530 | 1,530 | 1,520 | 1,520 | -0.2% | 1,400 | 95億 | +2.01% | 6.46 | 0.88 |
12/06 | 1,523 | 1,544 | 1,521 | 1,523 | -0.07% | 2,100 | 95億1875万 | +2.49% | 6.47 | 0.89 |
12/05 | 1,527 | 1,544 | 1,522 | 1,524 | -0.46% | 3,100 | 95億2500万 | +2.83% | 6.48 | 0.89 |
12/02 | 1,556 | 1,558 | 1,523 | 1,531 | -1.61% | 5,100 | 95億6875万 | +3.52% | 6.51 | 0.89 |
12/01 | 1,575 | 1,575 | 1,551 | 1,556 | -1.21% | 4,400 | 97億2500万 | +5.28% | 6.61 | 0.91 |
11/30 | 1,585 | 1,585 | 1,575 | 1,575 | -0.25% | 2,600 | 98億4375万 | +6.71% | 6.69 | 0.92 |
11/29 | 1,564 | 1,587 | 1,564 | 1,579 | -0.5% | 4,400 | 98億6875万 | +7.2% | 6.71 | 0.92 |
11/28 | 1,606 | 1,606 | 1,568 | 1,587 | -0.5% | 7,400 | 99億1875万 | +8.03% | 6.75 | 0.92 |
11/25 | 1,577 | 1,595 | 1,563 | 1,595 | +1.85% | 6,600 | 99億6875万 | +8.87% | 6.78 | 0.93 |
11/24 | 1,515 | 1,566 | 1,515 | 1,566 | +3.43% | 10,900 | 97億8750万 | +7.19% | 6.66 | 0.91 |
11/22 | 1,500 | 1,518 | 1,500 | 1,514 | +1.27% | 4,700 | 94億6250万 | +3.84% | 6.44 | 0.88 |
11/21 | 1,465 | 1,500 | 1,464 | 1,495 | +2.19% | 8,700 | 93億4375万 | +2.61% | 6.35 | 0.87 |
11/18 | 1,475 | 1,475 | 1,458 | 1,463 | -0.27% | 5,100 | 91億4375万 | +0.41% | 6.22 | 0.85 |
11/17 | 1,467 | 1,467 | 1,451 | 1,467 | 0% | 2,400 | 91億6875万 | +0.62% | 6.24 | 0.85 |
11/16 | 1,444 | 1,471 | 1,444 | 1,467 | +1.95% | 6,400 | 91億6875万 | +0.62% | 6.24 | 0.85 |
11/15 | 1,443 | 1,443 | 1,430 | 1,439 | +0.63% | 2,500 | 89億9375万 | -1.3% | 6.12 | 0.84 |
11/14 | 1,431 | 1,438 | 1,430 | 1,430 | -0.07% | 1,200 | 89億3750万 | -2.05% | 6.08 | 0.83 |
11/11 | 1,442 | 1,442 | 1,431 | 1,431 | +0.07% | 1,600 | 89億4375万 | -2.25% | 6.08 | 0.83 |
11/10 | 1,428 | 1,443 | 1,428 | 1,430 | -0.21% | 1,100 | 89億3750万 | -2.52% | 6.08 | 0.83 |
11/09 | 1,446 | 1,446 | 1,428 | 1,433 | -0.42% | 7,800 | 89億5625万 | -2.45% | 6.09 | 0.83 |
11/08 | 1,438 | 1,451 | 1,435 | 1,439 | +0.07% | 3,300 | 89億9375万 | -2.18% | 6.12 | 0.84 |
11/07 | 1,434 | 1,494 | 1,425 | 1,438 | +1.41% | 15,000 | 89億8750万 | -2.18% | 6.11 | 0.84 |
11/04 | 1,424 | 1,428 | 1,413 | 1,418 | -0.21% | 5,400 | 88億6250万 | -3.47% | 6.03 | 0.83 |
11/02 | 1,426 | 1,446 | 1,421 | 1,421 | +0.28% | 10,400 | 88億8125万 | -3.2% | 6.04 | 0.83 |
11/01 | 1,466 | 1,470 | 1,416 | 1,417 | -0.21% | 18,500 | 88億5625万 | -3.41% | 6.02 | 0.82 |
10/31 | 1,413 | 1,437 | 1,413 | 1,420 | -0.49% | 16,800 | 88億7500万 | -3.07% | 6.04 | 0.83 |
10/28 | 1,435 | 1,460 | 1,424 | 1,427 | -1.45% | 27,700 | 89億1875万 | -2.53% | 6.07 | 0.83 |
10/27 | 1,472 | 1,478 | 1,430 | 1,448 | -2.43% | 16,400 | 90億5000万 | -1.03% | 6.15 | 0.84 |
10/26 | 1,534 | 1,534 | 1,477 | 1,484 | -1.46% | 19,000 | 92億7500万 | +1.5% | 6.31 | 0.86 |
10/25 | 1,530 | 1,530 | 1,497 | 1,506 | -0.07% | 15,300 | 94億1250万 | +3.08% | 6.4 | 0.88 |
10/24 | 1,495 | 1,516 | 1,492 | 1,507 | +1.69% | 9,100 | 94億1875万 | +3.29% | 6.41 | 0.88 |
10/21 | 1,496 | 1,500 | 1,482 | 1,482 | -0.4% | 3,700 | 92億6250万 | +1.72% | 6.3 | 0.86 |
10/20 | 1,490 | 1,499 | 1,488 | 1,488 | -0.07% | 4,800 | 93億 | +2.13% | 6.33 | 0.87 |
10/19 | 1,505 | 1,505 | 1,489 | 1,489 | -0.73% | 2,500 | 93億625万 | +2.2% | 6.33 | 0.87 |
10/18 | 1,498 | 1,505 | 1,484 | 1,500 | +1.69% | 4,700 | 93億7500万 | +2.95% | 6.38 | 0.87 |
10/17 | 1,480 | 1,508 | 1,475 | 1,475 | -1.54% | 5,500 | 92億1875万 | +1.3% | 6.27 | 0.86 |
10/14 | 1,490 | 1,505 | 1,490 | 1,498 | +0.54% | 6,900 | 93億6250万 | +2.81% | 6.37 | 0.87 |
10/13 | 1,470 | 1,494 | 1,464 | 1,490 | +1.5% | 7,800 | 93億1250万 | +2.26% | 6.33 | 0.87 |
10/12 | 1,461 | 1,474 | 1,450 | 1,468 | +0.48% | 6,500 | 91億7500万 | +0.75% | 6.24 | 0.85 |
10/11 | 1,509 | 1,509 | 1,455 | 1,461 | -3.18% | 8,600 | 91億3125万 | +0.21% | 6.21 | 0.85 |
10/07 | 1,503 | 1,517 | 1,503 | 1,509 | -1.24% | 5,300 | 94億3125万 | +3.36% | 6.41 | 0.88 |
10/06 | 1,487 | 1,528 | 1,487 | 1,528 | +2.07% | 7,900 | 95億5000万 | +4.51% | 6.5 | 0.89 |
10/05 | 1,495 | 1,507 | 1,474 | 1,497 | +0.2% | 9,400 | 93億5625万 | +2.39% | 6.36 | 0.87 |
10/04 | 1,474 | 1,495 | 1,469 | 1,494 | +1.29% | 8,300 | 93億3750万 | +2.05% | 6.35 | 0.87 |
10/03 | 1,408 | 1,475 | 1,400 | 1,475 | +4.98% | 25,700 | 92億1875万 | +0.55% | 6.27 | 0.86 |
09/30 | 1,421 | 1,421 | 1,392 | 1,405 | -1.13% | 9,100 | 87億8125万 | -4.36% | 5.97 | 0.82 |
09/29 | 1,416 | 1,429 | 1,411 | 1,421 | +2.08% | 10,400 | 88億8125万 | -3.53% | 6.04 | 0.83 |
09/28 | 1,401 | 1,405 | 1,374 | 1,392 | -0.22% | 11,000 | 87億 | -5.82% | 5.91 | 0.81 |
09/27 | 1,370 | 1,395 | 1,370 | 1,395 | +1.97% | 13,300 | 87億1875万 | -5.93% | 5.92 | 0.81 |
09/26 | 1,400 | 1,403 | 1,368 | 1,368 | -2.49% | 16,200 | 85億5000万 | -8.13% | 5.81 | 0.8 |
09/22 | 1,401 | 1,413 | 1,397 | 1,403 | +0.07% | 10,800 | 87億6875万 | -6.22% | 5.96 | 0.82 |
09/21 | 1,418 | 1,421 | 1,400 | 1,402 | -1.34% | 10,100 | 87億6250万 | -6.66% | 5.95 | 0.82 |
09/20 | 1,445 | 1,448 | 1,417 | 1,421 | -1.66% | 8,800 | 88億8125万 | -5.77% | 6.04 | 0.83 |
09/16 | 1,455 | 1,459 | 1,445 | 1,445 | -0.69% | 8,300 | 90億3125万 | -4.43% | 6.14 | 0.84 |
09/15 | 1,461 | 1,470 | 1,454 | 1,455 | -0.27% | 5,200 | 90億9375万 | -4.02% | 6.18 | 0.85 |
09/14 | 1,476 | 1,476 | 1,453 | 1,459 | -1.42% | 6,100 | 91億1875万 | -3.82% | 6.2 | 0.85 |
09/13 | 1,485 | 1,494 | 1,480 | 1,480 | -0.4% | 1,800 | 92億5000万 | -2.82% | 6.29 | 0.86 |
09/12 | 1,493 | 1,495 | 1,482 | 1,486 | -1.13% | 4,900 | 92億8750万 | -2.75% | 6.31 | 0.86 |
09/09 | 1,512 | 1,512 | 1,484 | 1,503 | +1.42% | 7,600 | 93億9375万 | -1.96% | 6.38 | 0.87 |
09/08 | 1,477 | 1,488 | 1,472 | 1,482 | +0.07% | 6,800 | 92億6250万 | -3.58% | 6.29 | 0.86 |
09/07 | 1,483 | 1,485 | 1,475 | 1,481 | -0.94% | 4,700 | 92億5625万 | -3.89% | 6.29 | 0.86 |
09/06 | 1,490 | 1,515 | 1,475 | 1,495 | +0.47% | 8,400 | 93億4375万 | -3.3% | 6.35 | 0.87 |
09/05 | 1,502 | 1,502 | 1,486 | 1,488 | -0.93% | 5,100 | 93億 | -4.06% | 6.32 | 0.87 |
09/02 | 1,522 | 1,538 | 1,489 | 1,502 | -1.31% | 9,000 | 93億8750万 | -3.47% | 6.38 | 0.87 |
09/01 | 1,535 | 1,557 | 1,522 | 1,522 | -1.23% | 7,400 | 95億1250万 | -2.56% | 6.46 | 0.89 |
08/31 | 1,531 | 1,543 | 1,526 | 1,541 | -0.39% | 1,500 | 96億3125万 | -1.53% | 6.54 | 0.9 |
08/30 | 1,530 | 1,547 | 1,518 | 1,547 | +1.24% | 8,000 | 96億6875万 | -1.4% | 6.57 | 0.9 |
08/29 | 1,557 | 1,557 | 1,528 | 1,528 | -2.55% | 7,200 | 95億5000万 | -2.74% | 6.49 | 0.89 |
08/26 | 1,538 | 1,568 | 1,533 | 1,568 | +2.48% | 7,800 | 98億 | -0.32% | 6.66 | 0.91 |
08/25 | 1,515 | 1,531 | 1,505 | 1,530 | +0.99% | 4,800 | 95億6250万 | -2.8% | 6.5 | 0.89 |
08/24 | 1,540 | 1,540 | 1,515 | 1,515 | -1.75% | 5,600 | 94億6875万 | -3.93% | 6.43 | 0.88 |