株価チャート
2022/08/30~2023/01/26
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 |
01/26 | 842 | 842 | 830 | 833 | -0.72% | 45,100 | 510億25万 | +0.24% | 8.93 | 0.44 |
01/25 | 840 | 840 | 825 | 839 | -0.36% | 51,600 | 513億6760万 | +0.84% | 8.99 | 0.44 |
01/24 | 839 | 846 | 832 | 842 | +1.2% | 37,900 | 515億5127万 | +1.2% | 9.03 | 0.44 |
01/23 | 838 | 838 | 825 | 832 | -0.36% | 43,100 | 509億3903万 | 0% | 8.92 | 0.44 |
01/20 | 824 | 837 | 824 | 835 | +1.46% | 24,900 | 511億2270万 | +0.36% | 8.95 | 0.44 |
01/19 | 821 | 828 | 820 | 823 | +0.24% | 43,200 | 503億8800万 | -1.08% | 8.82 | 0.43 |
01/18 | 823 | 830 | 820 | 821 | +0.24% | 38,500 | 502億6555万 | -1.32% | 8.8 | 0.43 |
01/17 | 809 | 820 | 808 | 819 | +1.11% | 39,200 | 501億4310万 | -1.56% | 8.78 | 0.43 |
01/16 | 807 | 816 | 807 | 810 | -0.25% | 27,200 | 495億9208万 | -2.64% | 8.68 | 0.42 |
01/13 | 812 | 820 | 811 | 812 | -0.49% | 42,600 | 497億1453万 | -2.4% | 8.7 | 0.42 |
01/12 | 813 | 819 | 813 | 816 | +0.12% | 28,300 | 499億5943万 | -1.92% | 8.75 | 0.43 |
01/11 | 814 | 821 | 813 | 815 | +0.62% | 47,400 | 498億9820万 | -2.04% | 8.74 | 0.43 |
01/10 | 811 | 825 | 810 | 810 | -0.12% | 40,500 | 495億9208万 | -2.53% | 8.68 | 0.42 |
01/06 | 819 | 820 | 810 | 811 | -1.1% | 73,400 | 496億5330万 | -2.41% | 8.69 | 0.42 |
01/05 | 826 | 830 | 819 | 820 | -1.2% | 42,200 | 502億433万 | -1.32% | 8.79 | 0.43 |
01/04 | 850 | 851 | 830 | 830 | -2.35% | 50,900 | 508億1658万 | -0.12% | 8.9 | 0.43 |
2022 |
12/30 | 854 | 860 | 849 | 850 | -0.35% | 26,000 | 520億4107万 | +2.29% | 9.11 | 0.44 |
12/29 | 843 | 854 | 834 | 853 | +0.59% | 41,100 | 522億2475万 | +2.77% | 9.14 | 0.45 |
12/28 | 847 | 850 | 837 | 848 | +0.24% | 25,000 | 519億1862万 | +2.29% | 9.09 | 0.44 |
12/27 | 855 | 857 | 842 | 846 | -0.7% | 19,300 | 517億9617万 | +2.3% | 9.07 | 0.44 |
12/26 | 849 | 854 | 845 | 852 | 0% | 20,500 | 521億6352万 | +3.27% | 9.13 | 0.45 |
12/23 | 851 | 853 | 843 | 852 | +0.95% | 79,200 | 521億6352万 | +3.52% | 9.13 | 0.45 |
12/22 | 831 | 845 | 827 | 844 | +1.56% | 61,900 | 516億7372万 | +2.93% | 9.05 | 0.44 |
12/21 | 840 | 846 | 827 | 831 | -1.07% | 51,200 | 508億7780万 | +1.71% | 8.91 | 0.43 |
12/20 | 845 | 858 | 834 | 840 | 0% | 62,500 | 514億2882万 | +3.19% | 9 | 0.44 |
12/19 | 847 | 848 | 839 | 840 | 0% | 23,900 | 514億2882万 | +3.7% | 9 | 0.44 |
12/16 | 842 | 851 | 834 | 840 | -1.52% | 113,800 | 514億2882万 | +4.09% | 9 | 0.44 |
12/15 | 845 | 853 | 842 | 853 | +1.43% | 42,000 | 522億2475万 | +6.09% | 9.14 | 0.45 |
12/14 | 831 | 845 | 830 | 841 | +1.33% | 51,700 | 514億9005万 | +5.13% | 9.02 | 0.44 |
12/13 | 830 | 839 | 828 | 830 | +1.1% | 43,600 | 508億1658万 | +4.14% | 8.9 | 0.43 |
12/12 | 815 | 826 | 815 | 821 | +0.12% | 38,400 | 502億6555万 | +3.4% | 8.8 | 0.43 |
12/09 | 810 | 822 | 810 | 820 | +0.12% | 38,800 | 502億433万 | +3.67% | 8.79 | 0.43 |
12/08 | 815 | 820 | 807 | 819 | +0.61% | 35,200 | 501億4310万 | +3.8% | 8.78 | 0.43 |
12/07 | 798 | 818 | 798 | 814 | +1.24% | 33,000 | 498億3698万 | +3.56% | 8.73 | 0.43 |
12/06 | 800 | 809 | 800 | 804 | 0% | 25,300 | 492億2473万 | +2.68% | 8.62 | 0.42 |
12/05 | 800 | 806 | 794 | 804 | +0.63% | 50,800 | 492億2473万 | +3.47% | 8.62 | 0.42 |
12/02 | 805 | 807 | 792 | 799 | -0.99% | 120,800 | 489億1861万 | +3.63% | 8.56 | 0.42 |
12/01 | 826 | 826 | 806 | 807 | -2.3% | 56,800 | 494億841万 | +5.49% | 8.65 | 0.42 |
11/30 | 809 | 828 | 806 | 826 | +2.1% | 109,100 | 505億7168万 | +8.83% | 8.85 | 0.43 |
11/29 | 815 | 818 | 806 | 809 | -1.58% | 97,300 | 495億3085万 | +7.58% | 8.67 | 0.42 |
11/28 | 837 | 837 | 817 | 822 | -1.56% | 74,000 | 503億2678万 | +10.34% | 8.81 | 0.43 |
11/25 | 824 | 837 | 819 | 835 | +0.85% | 61,800 | 511億2270万 | +12.99% | 8.95 | 0.44 |
11/24 | 811 | 830 | 810 | 828 | +2.99% | 85,100 | 506億9413万 | +13.11% | 8.88 | 0.43 |
11/22 | 796 | 807 | 796 | 804 | +1.13% | 91,500 | 492億2473万 | +10.9% | 8.62 | 0.42 |
11/21 | 792 | 797 | 789 | 795 | +0.38% | 46,400 | 486億7371万 | +10.57% | 8.52 | 0.42 |
11/18 | 784 | 796 | 784 | 792 | +1.41% | 67,100 | 484億9003万 | +10.92% | 8.49 | 0.41 |
11/17 | 770 | 783 | 766 | 781 | +2.09% | 96,200 | 478億1656万 | +10.47% | 8.37 | 0.41 |
11/16 | 755 | 770 | 755 | 765 | +1.32% | 92,500 | 468億3696万 | +8.97% | 8.2 | 0.4 |
11/15 | 754 | 759 | 754 | 755 | +0.13% | 54,900 | 462億2472万 | +8.17% | 8.09 | 0.39 |
11/14 | 757 | 759 | 751 | 754 | -0.79% | 62,600 | 461億6349万 | +8.65% | 8.08 | 0.39 |
11/11 | 762 | 762 | 754 | 760 | +0.53% | 85,100 | 465億3084万 | +10.14% | 8.15 | 0.4 |
11/10 | 752 | 766 | 752 | 756 | 0% | 91,800 | 462億8594万 | +10.2% | 8.1 | 0.4 |
11/09 | 750 | 756 | 745 | 756 | -0.66% | 107,500 | 462億8594万 | +10.85% | 8.1 | 0.4 |
11/08 | 757 | 766 | 750 | 761 | +0.26% | 132,300 | 465億9206万 | +12.41% | 8.16 | 0.4 |
11/07 | 763 | 767 | 754 | 759 | +0.53% | 93,700 | 464億6962万 | +12.78% | 8.14 | 0.4 |
11/04 | 764 | 766 | 752 | 755 | 0% | 159,100 | 462億2472万 | +12.86% | 8.09 | 0.39 |
11/02 | 748 | 773 | 745 | 755 | +0.27% | 306,700 | 462億2472万 | +13.53% | 8.09 | 0.39 |
11/01 | 752 | 761 | 739 | 753 | +0.67% | 536,600 | 461億227万 | +14.09% | 8.07 | 0.39 |
10/31 | 748 | 748 | 748 | 748 | +15.43% | 302,500 | 457億9614万 | +14.02% | 8.02 | 0.39 |
10/28 | 641 | 648 | 639 | 648 | +0.15% | 428,500 | 396億7366万 | -0.61% | 6.95 | 0.34 |
10/27 | 646 | 649 | 643 | 647 | -1.22% | 56,400 | 396億1244万 | -0.77% | 6.94 | 0.34 |
10/26 | 648 | 655 | 648 | 655 | +1.08% | 38,100 | 401億224万 | +0.46% | 7.02 | 0.34 |
10/25 | 652 | 654 | 647 | 648 | -0.46% | 58,900 | 396億7366万 | -0.61% | 6.95 | 0.34 |
10/24 | 660 | 660 | 649 | 651 | -0.46% | 46,500 | 398億5734万 | -0.31% | 6.98 | 0.34 |
10/21 | 656 | 658 | 650 | 654 | -0.91% | 43,900 | 400億4101万 | +0.15% | 7.01 | 0.34 |
10/20 | 659 | 665 | 658 | 660 | -0.75% | 31,100 | 404億836万 | +0.92% | 7.07 | 0.35 |
10/19 | 657 | 666 | 654 | 665 | +0.76% | 53,900 | 407億1448万 | +1.68% | 7.13 | 0.35 |
10/18 | 654 | 660 | 650 | 660 | +1.85% | 45,900 | 404億836万 | +0.92% | 7.07 | 0.35 |
10/17 | 649 | 652 | 645 | 648 | -0.92% | 45,100 | 396億7366万 | -1.07% | 6.95 | 0.34 |
10/14 | 645 | 654 | 639 | 654 | +2.51% | 93,200 | 400億4101万 | -0.15% | 7.01 | 0.34 |
10/13 | 640 | 641 | 636 | 638 | -1.09% | 64,400 | 390億6141万 | -2.6% | 6.84 | 0.33 |
10/12 | 650 | 650 | 642 | 645 | -1.23% | 64,100 | 394億8999万 | -1.68% | 6.91 | 0.34 |
10/11 | 656 | 663 | 652 | 653 | -1.51% | 72,200 | 399億7979万 | -0.61% | 7 | 0.34 |
10/07 | 658 | 667 | 656 | 663 | -0.6% | 49,800 | 405億9203万 | +0.91% | 7.11 | 0.35 |
10/06 | 659 | 669 | 659 | 667 | +1.68% | 74,700 | 408億3693万 | +1.52% | 7.15 | 0.35 |
10/05 | 658 | 661 | 652 | 656 | +0.31% | 71,600 | 401億6346万 | -0.3% | 7.03 | 0.34 |
10/04 | 648 | 655 | 645 | 654 | +2.35% | 65,900 | 400億4101万 | -0.61% | 7.01 | 0.34 |
10/03 | 645 | 645 | 635 | 639 | -1.54% | 53,800 | 391億2264万 | -3.03% | 6.85 | 0.33 |
09/30 | 647 | 658 | 646 | 649 | -0.76% | 59,800 | 397億3489万 | -1.67% | 6.96 | 0.34 |
09/29 | 647 | 654 | 644 | 654 | +0.46% | 70,800 | 400億4101万 | -1.21% | 7.01 | 0.34 |
09/28 | 641 | 653 | 641 | 651 | +1.09% | 84,700 | 398億5734万 | -1.81% | 6.98 | 0.34 |
09/27 | 644 | 646 | 642 | 644 | 0% | 67,900 | 394億2876万 | -2.87% | 6.9 | 0.34 |
09/26 | 645 | 647 | 642 | 644 | -0.46% | 80,400 | 394億2876万 | -3.01% | 6.9 | 0.34 |
09/22 | 650 | 650 | 644 | 647 | -0.77% | 108,700 | 396億1244万 | -2.71% | 6.94 | 0.34 |
09/21 | 659 | 659 | 651 | 652 | -1.21% | 64,600 | 399億1856万 | -2.25% | 6.99 | 0.34 |
09/20 | 658 | 660 | 656 | 660 | +0.61% | 46,200 | 404億836万 | -1.2% | 7.07 | 0.35 |
09/16 | 656 | 661 | 654 | 656 | -0.3% | 131,400 | 401億6346万 | -1.8% | 7.03 | 0.34 |
09/15 | 659 | 662 | 656 | 658 | 0% | 50,200 | 402億8591万 | -1.64% | 7.05 | 0.34 |
09/14 | 655 | 663 | 653 | 658 | -0.75% | 77,300 | 402億8591万 | -1.64% | 7.05 | 0.34 |
09/13 | 666 | 668 | 663 | 663 | -0.75% | 29,900 | 405億9203万 | -1.04% | 7.11 | 0.35 |
09/12 | 675 | 675 | 666 | 668 | -0.74% | 18,900 | 408億9816万 | -0.3% | 7.16 | 0.35 |
09/09 | 668 | 675 | 668 | 673 | +0.45% | 81,200 | 412億428万 | +0.45% | 7.21 | 0.35 |
09/08 | 665 | 670 | 661 | 670 | +1.82% | 85,300 | 410億2061万 | +0.15% | 7.18 | 0.35 |
09/07 | 661 | 662 | 658 | 658 | -0.45% | 48,700 | 402億8591万 | -1.64% | 7.05 | 0.34 |
09/06 | 662 | 667 | 658 | 661 | +0.15% | 70,000 | 404億6959万 | -1.34% | 7.09 | 0.35 |
09/05 | 660 | 663 | 660 | 660 | -0.3% | 37,800 | 404億836万 | -1.64% | 7.07 | 0.35 |
09/02 | 664 | 665 | 659 | 662 | 0% | 46,000 | 405億3081万 | -1.49% | 7.1 | 0.35 |
09/01 | 667 | 669 | 662 | 662 | -1.19% | 54,600 | 405億3081万 | -1.63% | 7.1 | 0.35 |
08/31 | 668 | 670 | 666 | 670 | -0.15% | 36,000 | 410億2061万 | -0.74% | 7.18 | 0.35 |
08/30 | 672 | 673 | 667 | 671 | +0.45% | 23,700 | 410億8183万 | -0.74% | 7.19 | 0.35 |