株価チャート
2022/08/08～2023/01/04
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 |
| 01/04 | 1,207 | 1,207 | 1,190 | 1,205 | +0.25% | 461,900 | 1891億8500万 | +2.73% | 9.55 | 0.71 |
| 2022 |
| 12/30 | 1,200 | 1,216 | 1,197 | 1,202 | +0.17% | 526,800 | 1887億1400万 | +2.56% | 9.53 | 0.71 |
| 12/29 | 1,212 | 1,218 | 1,175 | 1,200 | -1.48% | 690,200 | 1884億 | +2.39% | 9.51 | 0.71 |
| 12/28 | 1,213 | 1,219 | 1,210 | 1,218 | +0.58% | 405,300 | 1912億2600万 | +3.92% | 9.65 | 0.72 |
| 12/27 | 1,200 | 1,214 | 1,200 | 1,211 | +1.51% | 419,200 | 1901億2700万 | +3.33% | 9.6 | 0.72 |
| 12/26 | 1,202 | 1,209 | 1,184 | 1,193 | -0.42% | 296,400 | 1873億100万 | +1.79% | 9.45 | 0.7 |
| 12/23 | 1,186 | 1,200 | 1,183 | 1,198 | +1.01% | 448,400 | 1880億8600万 | +2.13% | 9.49 | 0.71 |
| 12/22 | 1,171 | 1,186 | 1,166 | 1,186 | +1.54% | 544,400 | 1862億200万 | +1.11% | 9.4 | 0.7 |
| 12/21 | 1,163 | 1,178 | 1,157 | 1,168 | +0.17% | 676,100 | 1833億7600万 | -0.43% | 9.26 | 0.69 |
| 12/20 | 1,167 | 1,170 | 1,155 | 1,166 | 0% | 485,000 | 1830億6200万 | -0.6% | 9.24 | 0.69 |
| 12/19 | 1,160 | 1,169 | 1,159 | 1,166 | +0.43% | 283,300 | 1830億6200万 | -0.6% | 9.24 | 0.69 |
| 12/16 | 1,165 | 1,171 | 1,160 | 1,161 | -0.34% | 479,600 | 1822億7700万 | -1.02% | 9.2 | 0.69 |
| 12/15 | 1,169 | 1,173 | 1,163 | 1,165 | -0.34% | 191,300 | 1829億500万 | -0.77% | 9.23 | 0.69 |
| 12/14 | 1,163 | 1,171 | 1,161 | 1,169 | +0.6% | 232,400 | 1835億3300万 | -0.43% | 9.26 | 0.69 |
| 12/13 | 1,163 | 1,169 | 1,162 | 1,162 | +0.61% | 267,700 | 1824億3400万 | -1.02% | 9.21 | 0.69 |
| 12/12 | 1,160 | 1,163 | 1,151 | 1,155 | -0.6% | 181,400 | 1813億3500万 | -1.7% | 9.15 | 0.68 |
| 12/09 | 1,162 | 1,166 | 1,157 | 1,162 | 0% | 397,800 | 1824億3400万 | -1.11% | 9.21 | 0.69 |
| 12/08 | 1,152 | 1,166 | 1,148 | 1,162 | +1.13% | 428,300 | 1824億3400万 | -1.11% | 9.21 | 0.69 |
| 12/07 | 1,157 | 1,162 | 1,149 | 1,149 | -0.78% | 313,900 | 1803億9300万 | -2.21% | 9.11 | 0.68 |
| 12/06 | 1,149 | 1,159 | 1,145 | 1,158 | +0.78% | 291,500 | 1818億600万 | -1.53% | 9.18 | 0.68 |
| 12/05 | 1,151 | 1,154 | 1,145 | 1,149 | -0.35% | 282,000 | 1803億9300万 | -2.3% | 9.11 | 0.68 |
| 12/02 | 1,157 | 1,157 | 1,141 | 1,153 | -0.52% | 469,900 | 1810億2100万 | -1.96% | 9.14 | 0.68 |
| 12/01 | 1,148 | 1,160 | 1,148 | 1,159 | +0.96% | 437,500 | 1819億6300万 | -1.36% | 9.19 | 0.68 |
| 11/30 | 1,160 | 1,164 | 1,146 | 1,148 | -0.78% | 1,205,700 | 1802億3600万 | -2.3% | 9.1 | 0.68 |
| 11/29 | 1,172 | 1,174 | 1,155 | 1,157 | -1.78% | 645,500 | 1816億4900万 | -1.45% | 9.3 | 0.69 |
| 11/28 | 1,201 | 1,201 | 1,175 | 1,178 | -1.83% | 575,800 | 1849億4600万 | +0.34% | 9.47 | 0.71 |
| 11/25 | 1,214 | 1,215 | 1,197 | 1,200 | -1.4% | 527,200 | 1884億 | +2.39% | 9.65 | 0.72 |
| 11/24 | 1,216 | 1,221 | 1,210 | 1,217 | +0.41% | 374,300 | 1910億6900万 | +3.93% | 9.78 | 0.73 |
| 11/22 | 1,210 | 1,217 | 1,203 | 1,212 | +0.92% | 623,600 | 1902億8400万 | +3.77% | 9.74 | 0.73 |
| 11/21 | 1,224 | 1,230 | 1,194 | 1,201 | -1.56% | 758,000 | 1885億5700万 | +3% | 9.66 | 0.72 |
| 11/18 | 1,207 | 1,220 | 1,204 | 1,220 | +1.16% | 620,800 | 1915億4000万 | +4.81% | 9.81 | 0.73 |
| 11/17 | 1,186 | 1,206 | 1,184 | 1,206 | +2.03% | 555,200 | 1893億4200万 | +3.79% | 9.7 | 0.72 |
| 11/16 | 1,167 | 1,182 | 1,164 | 1,182 | +1.63% | 497,700 | 1855億7400万 | +1.9% | 9.5 | 0.71 |
| 11/15 | 1,166 | 1,169 | 1,163 | 1,163 | -0.17% | 269,200 | 1825億9100万 | +0.26% | 9.35 | 0.7 |
| 11/14 | 1,174 | 1,174 | 1,165 | 1,165 | -0.94% | 358,100 | 1829億500万 | +0.34% | 9.37 | 0.7 |
| 11/11 | 1,175 | 1,179 | 1,168 | 1,176 | +0.34% | 887,800 | 1846億3200万 | +1.2% | 9.45 | 0.7 |
| 11/10 | 1,175 | 1,175 | 1,164 | 1,172 | -0.76% | 451,500 | 1840億400万 | +0.86% | 9.42 | 0.7 |
| 11/09 | 1,175 | 1,181 | 1,170 | 1,181 | +0.6% | 453,900 | 1854億1700万 | +1.64% | 9.49 | 0.71 |
| 11/08 | 1,170 | 1,177 | 1,167 | 1,174 | +0.43% | 470,500 | 1843億1800万 | +1.12% | 9.44 | 0.7 |
| 11/07 | 1,160 | 1,170 | 1,153 | 1,169 | +0.86% | 548,800 | 1835億3300万 | +0.69% | 9.4 | 0.7 |
| 11/04 | 1,166 | 1,168 | 1,155 | 1,159 | -0.6% | 512,200 | 1819億6300万 | +0.17% | 9.32 | 0.69 |
| 11/02 | 1,171 | 1,173 | 1,163 | 1,166 | -0.43% | 499,700 | 1830億6200万 | +1.13% | 9.37 | 0.7 |
| 11/01 | 1,160 | 1,174 | 1,158 | 1,171 | +1.04% | 521,100 | 1838億4700万 | +2% | 9.41 | 0.7 |
| 10/31 | 1,160 | 1,170 | 1,155 | 1,159 | +0.09% | 530,100 | 1819億6300万 | +1.4% | 9.32 | 0.69 |
| 10/28 | 1,143 | 1,163 | 1,137 | 1,158 | +1.31% | 795,000 | 1818億600万 | +1.76% | 9.31 | 0.69 |
| 10/27 | 1,150 | 1,157 | 1,143 | 1,143 | -0.61% | 375,300 | 1794億5100万 | +0.88% | 9.19 | 0.68 |
| 10/26 | 1,151 | 1,157 | 1,144 | 1,150 | +0.52% | 426,500 | 1805億5000万 | +1.86% | 9.25 | 0.69 |
| 10/25 | 1,143 | 1,150 | 1,135 | 1,144 | +1.6% | 587,600 | 1796億800万 | +1.69% | 9.2 | 0.69 |
| 10/24 | 1,145 | 1,145 | 1,121 | 1,126 | -1.83% | 478,700 | 1767億8200万 | +0.54% | 9.05 | 0.67 |
| 10/21 | 1,147 | 1,154 | 1,143 | 1,147 | 0% | 480,300 | 1800億7900万 | +2.78% | 9.22 | 0.69 |
| 10/20 | 1,152 | 1,157 | 1,142 | 1,147 | -1.04% | 365,900 | 1800億7900万 | +3.24% | 9.22 | 0.69 |
| 10/19 | 1,162 | 1,162 | 1,151 | 1,159 | +0.43% | 432,900 | 1819億6300万 | +4.7% | 9.32 | 0.69 |
| 10/18 | 1,160 | 1,164 | 1,150 | 1,154 | -0.17% | 439,500 | 1811億7800万 | +4.72% | 9.28 | 0.69 |
| 10/17 | 1,167 | 1,172 | 1,156 | 1,156 | -0.69% | 461,800 | 1814億9200万 | +5.38% | 9.29 | 0.69 |
| 10/14 | 1,176 | 1,177 | 1,164 | 1,164 | 0% | 662,000 | 1827億4800万 | +6.59% | 9.36 | 0.7 |
| 10/13 | 1,161 | 1,171 | 1,152 | 1,164 | +0.26% | 531,700 | 1827億4800万 | +7.18% | 9.36 | 0.7 |
| 10/12 | 1,176 | 1,177 | 1,157 | 1,161 | -1.28% | 822,900 | 1822億7700万 | +7.5% | 9.33 | 0.7 |
| 10/11 | 1,180 | 1,191 | 1,170 | 1,176 | -0.34% | 756,400 | 1846億3200万 | +9.4% | 9.45 | 0.7 |
| 10/07 | 1,184 | 1,202 | 1,176 | 1,180 | -0.76% | 882,400 | 1852億6000万 | +10.38% | 9.49 | 0.71 |
| 10/06 | 1,186 | 1,198 | 1,179 | 1,189 | +0.59% | 852,800 | 1866億7300万 | +11.85% | 9.56 | 0.71 |
| 10/05 | 1,186 | 1,186 | 1,168 | 1,182 | +0.42% | 1,113,300 | 1855億7400万 | +11.83% | 9.5 | 0.71 |
| 10/04 | 1,150 | 1,185 | 1,150 | 1,177 | +2.35% | 1,294,000 | 1847億8900万 | +11.99% | 9.46 | 0.71 |
| 10/03 | 1,175 | 1,178 | 1,129 | 1,150 | -2.29% | 1,427,500 | 1805億5000万 | +9.94% | 9.25 | 0.69 |
| 09/30 | 1,127 | 1,185 | 1,123 | 1,177 | +10.31% | 3,103,500 | 1847億8900万 | +12.96% | 9.46 | 0.71 |
| 09/29 | 1,050 | 1,070 | 1,047 | 1,067 | +2.01% | 502,000 | 1675億1900万 | +2.89% | 8.58 | 0.64 |
| 09/28 | 1,037 | 1,048 | 1,034 | 1,046 | -0.19% | 511,500 | 1642億2200万 | +0.97% | 8.41 | 0.63 |
| 09/27 | 1,025 | 1,051 | 1,025 | 1,048 | +0.87% | 519,800 | 1645億3600万 | +1.16% | 8.43 | 0.63 |
| 09/26 | 1,039 | 1,049 | 1,036 | 1,039 | -0.38% | 422,900 | 1631億2300万 | +0.29% | 8.35 | 0.62 |
| 09/22 | 1,039 | 1,045 | 1,033 | 1,043 | +0.19% | 331,000 | 1637億5100万 | +0.68% | 8.39 | 0.62 |
| 09/21 | 1,042 | 1,050 | 1,040 | 1,041 | -0.76% | 364,300 | 1634億3700万 | +0.39% | 8.37 | 0.62 |
| 09/20 | 1,039 | 1,050 | 1,036 | 1,049 | +1.55% | 550,400 | 1646億9300万 | +1.25% | 8.43 | 0.63 |
| 09/16 | 1,027 | 1,036 | 1,023 | 1,033 | +0.49% | 459,100 | 1621億8100万 | -0.29% | 8.3 | 0.62 |
| 09/15 | 1,018 | 1,029 | 1,018 | 1,028 | +0.98% | 244,900 | 1613億9600万 | -0.77% | 8.26 | 0.62 |
| 09/14 | 1,028 | 1,028 | 1,018 | 1,018 | -1.74% | 329,700 | 1598億2600万 | -1.74% | 8.18 | 0.61 |
| 09/13 | 1,039 | 1,042 | 1,035 | 1,036 | -0.1% | 259,600 | 1626億5200万 | -0.1% | 8.33 | 0.62 |
| 09/12 | 1,042 | 1,042 | 1,035 | 1,037 | -0.19% | 300,300 | 1628億900万 | 0% | 8.34 | 0.62 |
| 09/09 | 1,037 | 1,043 | 1,036 | 1,039 | +0.19% | 416,600 | 1631億2300万 | +0.19% | 8.35 | 0.62 |
| 09/08 | 1,027 | 1,038 | 1,026 | 1,037 | +1.67% | 476,200 | 1628億900万 | 0% | 8.34 | 0.62 |
| 09/07 | 1,015 | 1,021 | 1,010 | 1,020 | +0.59% | 356,500 | 1601億4000万 | -1.64% | 8.2 | 0.61 |
| 09/06 | 1,023 | 1,026 | 1,012 | 1,014 | -0.78% | 419,100 | 1591億9800万 | -2.31% | 8.15 | 0.61 |
| 09/05 | 1,022 | 1,031 | 1,020 | 1,022 | 0% | 396,600 | 1604億5400万 | -1.73% | 8.22 | 0.61 |
| 09/02 | 1,037 | 1,037 | 1,022 | 1,022 | -0.78% | 338,000 | 1604億5400万 | -1.73% | 8.22 | 0.61 |
| 09/01 | 1,029 | 1,034 | 1,023 | 1,030 | -0.29% | 541,900 | 1617億1000万 | -1.06% | 8.28 | 0.62 |
| 08/31 | 1,020 | 1,036 | 1,016 | 1,033 | +0.29% | 831,900 | 1621億8100万 | -0.86% | 8.3 | 0.62 |
| 08/30 | 1,026 | 1,035 | 1,022 | 1,030 | -0.68% | 595,800 | 1617億1000万 | -1.25% | 8.29 | 0.62 |
| 08/29 | 1,034 | 1,037 | 1,031 | 1,037 | -0.67% | 827,000 | 1628億900万 | -0.77% | 8.34 | 0.62 |
| 08/26 | 1,052 | 1,055 | 1,043 | 1,044 | -0.57% | 334,900 | 1639億800万 | -0.19% | 8.4 | 0.63 |
| 08/25 | 1,050 | 1,055 | 1,048 | 1,050 | -0.19% | 253,900 | 1648億5000万 | +0.29% | 8.45 | 0.63 |
| 08/24 | 1,053 | 1,053 | 1,043 | 1,052 | +1.15% | 418,700 | 1651億6400万 | +0.48% | 8.46 | 0.63 |
| 08/23 | 1,045 | 1,047 | 1,036 | 1,040 | -1.14% | 428,400 | 1632億8000万 | -0.57% | 8.37 | 0.62 |
| 08/22 | 1,045 | 1,056 | 1,041 | 1,052 | +0.57% | 366,500 | 1651億6400万 | +0.57% | 8.46 | 0.63 |
| 08/19 | 1,056 | 1,058 | 1,045 | 1,046 | 0% | 307,400 | 1642億2200万 | +0.1% | 8.42 | 0.63 |
| 08/18 | 1,051 | 1,060 | 1,045 | 1,046 | -1.04% | 346,500 | 1642億2200万 | +0.19% | 8.42 | 0.63 |
| 08/17 | 1,042 | 1,057 | 1,038 | 1,057 | +1.93% | 540,500 | 1659億4900万 | +1.34% | 8.5 | 0.63 |
| 08/16 | 1,031 | 1,038 | 1,029 | 1,037 | +0.19% | 297,400 | 1628億900万 | -0.38% | 8.34 | 0.62 |
| 08/15 | 1,043 | 1,043 | 1,032 | 1,035 | -0.96% | 351,200 | 1624億9500万 | -0.48% | 8.33 | 0.62 |
| 08/12 | 1,033 | 1,047 | 1,031 | 1,045 | +1.16% | 452,200 | 1640億6500万 | +0.58% | 8.41 | 0.63 |
| 08/10 | 1,033 | 1,035 | 1,024 | 1,033 | +0.1% | 361,700 | 1621億8100万 | -0.48% | 8.31 | 0.62 |
| 08/09 | 1,042 | 1,045 | 1,032 | 1,032 | -0.67% | 207,200 | 1620億2400万 | -0.58% | 8.3 | 0.62 |
| 08/08 | 1,044 | 1,044 | 1,034 | 1,039 | 0% | 217,900 | 1631億2300万 | +0.19% | 8.36 | 0.62 |
