株価チャート
2022/07/25~2023/02/13
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 |
02/13 | 990 | 990 | 990 | 990 | -0.6% | 200 | 30億6169万 | -0.4% | 5.88 | 0.47 |
02/10 | 996 | 996 | 996 | 996 | +1.53% | 600 | 30億8025万 | +0.1% | 5.91 | 0.48 |
02/09 | 987 | 987 | 951 | 981 | -0.61% | 3,400 | 30億3386万 | -1.41% | 5.82 | 0.47 |
02/01 | 987 | 987 | 987 | 987 | 0% | 100 | 30億5241万 | -0.8% | 5.86 | 0.47 |
01/31 | 986 | 992 | 986 | 987 | -2.28% | 2,100 | 30億5241万 | -0.9% | 5.86 | 0.47 |
01/30 | 1,000 | 1,010 | 1,000 | 1,010 | +1.3% | 400 | 31億2354万 | +1.41% | 6 | 0.48 |
01/26 | 985 | 997 | 985 | 997 | +0.4% | 200 | 30億8334万 | +0.2% | 5.92 | 0.48 |
01/25 | 1,001 | 1,001 | 985 | 993 | -1.29% | 1,300 | 30億7097万 | -0.2% | 5.9 | 0.47 |
01/24 | 1,006 | 1,006 | 1,006 | 1,006 | +0.1% | 400 | 31億1117万 | +1.11% | 5.97 | 0.48 |
01/23 | 1,005 | 1,007 | 1,005 | 1,005 | +0.5% | 300 | 31億808万 | +1.01% | 5.97 | 0.48 |
01/20 | 1,000 | 1,000 | 1,000 | 1,000 | +2.04% | 100 | 30億9262万 | +0.6% | 5.94 | 0.48 |
01/19 | 980 | 980 | 980 | 980 | +0.41% | 100 | 30億3077万 | -1.41% | 5.82 | 0.47 |
01/13 | 976 | 976 | 976 | 976 | 0% | 400 | 30億1840万 | -1.91% | 5.79 | 0.47 |
01/10 | 991 | 991 | 976 | 976 | -1.51% | 600 | 30億1840万 | -2.11% | 5.79 | 0.47 |
01/06 | 997 | 997 | 977 | 991 | -0.1% | 500 | 30億6478万 | -0.8% | 5.88 | 0.47 |
2022 |
12/30 | 992 | 992 | 992 | 992 | +1.54% | 300 | 30億6788万 | -0.7% | 5.89 | 0.47 |
12/29 | 970 | 977 | 970 | 977 | +0.1% | 200 | 30億2149万 | -2.3% | 5.8 | 0.47 |
12/27 | 964 | 976 | 961 | 976 | -3.27% | 1,300 | 30億1840万 | -2.5% | 5.79 | 0.47 |
12/23 | 1,009 | 1,009 | 1,009 | 1,009 | -0.59% | 1,500 | 31億2045万 | +0.7% | 5.99 | 0.48 |
12/22 | 1,006 | 1,015 | 1,006 | 1,015 | +0.69% | 500 | 31億3901万 | +1.4% | 6.03 | 0.48 |
12/20 | 1,008 | 1,008 | 1,008 | 1,008 | 0% | 100 | 31億1736万 | +0.8% | 5.98 | 0.48 |
12/19 | 1,009 | 1,009 | 1,008 | 1,008 | -0.1% | 400 | 31億1736万 | +0.8% | 5.98 | 0.48 |
12/16 | 1,009 | 1,009 | 1,009 | 1,009 | +1.41% | 300 | 31億2045万 | +0.9% | 5.99 | 0.48 |
12/13 | 1,010 | 1,010 | 995 | 995 | 0% | 1,200 | 30億7715万 | -0.4% | 5.91 | 0.48 |
12/12 | 1,001 | 1,001 | 995 | 995 | -1.58% | 700 | 30億7715万 | -0.4% | 5.91 | 0.48 |
12/09 | 989 | 1,011 | 989 | 1,011 | +2.12% | 1,400 | 31億2664万 | +1.2% | 6 | 0.48 |
12/08 | 990 | 990 | 990 | 990 | +0.41% | 100 | 30億6169万 | -0.9% | 5.88 | 0.47 |
12/07 | 998 | 998 | 986 | 986 | -1.3% | 200 | 30億4932万 | -1.3% | 5.85 | 0.47 |
12/01 | 999 | 999 | 991 | 999 | +0.5% | 900 | 30億8953万 | -0.1% | 5.93 | 0.48 |
11/30 | 994 | 994 | 994 | 994 | +0.4% | 300 | 30億7406万 | -0.7% | 5.9 | 0.47 |
11/28 | 988 | 990 | 987 | 990 | 0% | 700 | 30億6169万 | -1.1% | 5.88 | 0.47 |
11/25 | 993 | 993 | 980 | 990 | -1% | 2,600 | 30億6169万 | -1.2% | 5.88 | 0.47 |
11/24 | 998 | 1,000 | 994 | 1,000 | +0.2% | 1,500 | 30億9262万 | -0.3% | 5.94 | 0.48 |
11/22 | 1,014 | 1,014 | 989 | 998 | +0.6% | 2,000 | 30億8643万 | -0.5% | 5.92 | 0.48 |
11/17 | 995 | 995 | 992 | 992 | -1.2% | 800 | 30億6788万 | -1% | 5.89 | 0.47 |
11/15 | 990 | 1,004 | 990 | 1,004 | +0.3% | 1,300 | 31億499万 | +0.4% | 5.96 | 0.48 |
11/14 | 1,001 | 1,001 | 1,001 | 1,001 | -2.05% | 100 | 30億9571万 | +0.2% | 5.94 | 0.48 |
11/11 | 1,022 | 1,022 | 1,022 | 1,022 | +0.69% | 700 | 31億6066万 | +2.4% | 6.07 | 0.49 |
11/10 | 1,024 | 1,025 | 993 | 1,015 | +1% | 2,800 | 31億3901万 | +1.91% | 6.03 | 0.48 |
11/09 | 1,004 | 1,005 | 997 | 1,005 | 0% | 800 | 31億808万 | +1.11% | 5.97 | 0.48 |
11/08 | 1,000 | 1,005 | 1,000 | 1,005 | +0.5% | 1,000 | 31億808万 | +1.11% | 5.97 | 0.48 |
11/07 | 999 | 1,000 | 999 | 1,000 | +0.1% | 200 | 30億9262万 | +0.6% | 5.94 | 0.48 |
11/02 | 999 | 999 | 999 | 999 | +0.4% | 200 | 30億8953万 | +0.5% | 5.93 | 0.48 |
10/31 | 995 | 995 | 995 | 995 | +0.2% | 200 | 30億7715万 | +0.2% | 5.91 | 0.48 |
10/28 | 993 | 993 | 993 | 993 | -0.7% | 400 | 30億7097万 | 0% | 5.9 | 0.47 |
10/27 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 100 | 30億9262万 | +0.81% | 5.94 | 0.48 |
10/25 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,200 | 30億9262万 | +0.7% | 5.94 | 0.48 |
10/24 | 1,000 | 1,000 | 996 | 1,000 | +0.5% | 1,300 | 30億9262万 | +0.7% | 5.94 | 0.48 |
10/21 | 995 | 995 | 995 | 995 | 0% | 400 | 30億7715万 | +0.2% | 5.91 | 0.48 |
10/20 | 995 | 995 | 995 | 995 | -0.5% | 200 | 30億7715万 | +0.2% | 5.91 | 0.48 |
10/19 | 1,002 | 1,002 | 1,000 | 1,000 | -0.7% | 400 | 30億9262万 | +0.6% | 5.94 | 0.48 |
10/18 | 1,007 | 1,007 | 1,007 | 1,007 | +0.2% | 100 | 31億1427万 | +1.31% | 5.98 | 0.48 |
10/17 | 1,007 | 1,007 | 1,005 | 1,005 | -0.3% | 300 | 31億808万 | +1.21% | 5.97 | 0.48 |
10/14 | 1,003 | 1,008 | 1,003 | 1,008 | +0.5% | 200 | 31億1736万 | +1.51% | 5.98 | 0.48 |
10/12 | 1,010 | 1,010 | 1,003 | 1,003 | -1.67% | 200 | 31億190万 | +1.11% | 5.95 | 0.48 |
10/11 | 1,019 | 1,020 | 1,019 | 1,020 | +1.49% | 1,700 | 31億5447万 | +2.82% | 6.06 | 0.49 |
10/07 | 976 | 1,005 | 976 | 1,005 | +0.5% | 2,900 | 31億808万 | +1.41% | 5.97 | 0.48 |
10/06 | 965 | 1,000 | 965 | 1,000 | +2.56% | 800 | 30億9262万 | +1.01% | 5.94 | 0.48 |
10/05 | 990 | 990 | 975 | 975 | +1.56% | 400 | 30億1530万 | -1.42% | 5.79 | 0.47 |
10/04 | 970 | 970 | 955 | 960 | -0.52% | 900 | 29億6891万 | -2.93% | 5.7 | 0.46 |
10/03 | 950 | 965 | 949 | 965 | -0.62% | 1,000 | 29億8438万 | -2.53% | 5.73 | 0.46 |
09/30 | 971 | 971 | 971 | 971 | +0.1% | 300 | 30億293万 | -1.92% | 5.76 | 0.46 |
09/29 | 950 | 970 | 950 | 970 | -0.61% | 1,100 | 29億9984万 | -2.02% | 5.76 | 0.46 |
09/28 | 990 | 990 | 976 | 976 | -2.4% | 400 | 30億1840万 | -1.41% | 5.79 | 0.47 |
09/26 | 1,000 | 1,000 | 1,000 | 1,000 | -0.2% | 100 | 30億9262万 | +1.11% | 5.94 | 0.48 |
09/22 | 1,003 | 1,003 | 1,002 | 1,002 | +0.2% | 1,200 | 30億9880万 | +1.42% | 5.95 | 0.48 |
09/21 | 993 | 1,000 | 986 | 1,000 | +1.01% | 1,100 | 30億9262万 | +1.42% | 5.94 | 0.48 |
09/16 | 990 | 990 | 990 | 990 | +0.61% | 300 | 30億6169万 | +0.51% | 5.88 | 0.47 |
09/15 | 984 | 984 | 984 | 984 | +0.51% | 100 | 30億4314万 | +0.1% | 5.84 | 0.47 |
09/14 | 979 | 980 | 979 | 979 | -2.97% | 1,300 | 30億2767万 | -0.2% | 5.81 | 0.47 |
09/13 | 1,009 | 1,009 | 1,009 | 1,009 | +0.3% | 100 | 31億2045万 | +3.06% | 5.99 | 0.48 |
09/12 | 1,006 | 1,006 | 1,006 | 1,006 | 0% | 400 | 31億1117万 | +3.07% | 5.97 | 0.48 |
09/09 | 990 | 1,006 | 990 | 1,006 | +1.11% | 800 | 31億1117万 | +3.5% | 5.97 | 0.48 |
09/08 | 996 | 998 | 995 | 995 | -0.8% | 1,000 | 30億7715万 | +2.47% | 5.91 | 0.48 |
09/07 | 1,003 | 1,003 | 1,003 | 1,003 | 0% | 100 | 31億190万 | +3.51% | 5.95 | 0.48 |
09/06 | 999 | 1,003 | 990 | 1,003 | +0.91% | 1,900 | 31億190万 | +3.83% | 5.95 | 0.48 |
09/05 | 994 | 994 | 994 | 994 | 0% | 100 | 30億7406万 | +3.01% | 5.9 | 0.47 |
09/02 | 996 | 1,000 | 994 | 994 | 0% | 1,200 | 30億7406万 | +3.22% | 5.9 | 0.47 |
09/01 | 994 | 994 | 994 | 994 | 0% | 100 | 30億7406万 | +3.54% | 5.9 | 0.47 |
08/31 | 989 | 994 | 989 | 994 | +0.4% | 500 | 30億7406万 | +3.76% | 5.9 | 0.47 |
08/30 | 990 | 993 | 990 | 990 | +0.41% | 700 | 30億6169万 | +3.56% | 5.88 | 0.47 |
08/26 | 980 | 986 | 979 | 986 | +0.61% | 2,100 | 30億4932万 | +3.25% | 5.85 | 0.47 |
08/25 | 980 | 980 | 980 | 980 | +0.2% | 1,200 | 30億3077万 | +2.73% | 5.82 | 0.47 |
08/24 | 975 | 978 | 974 | 978 | +0.82% | 1,500 | 30億2458万 | +2.62% | 5.81 | 0.47 |
08/23 | 969 | 970 | 969 | 970 | +0.1% | 300 | 29億9984万 | +2.11% | 5.76 | 0.46 |
08/22 | 965 | 969 | 961 | 969 | -0.1% | 600 | 29億9675万 | +2.32% | 5.75 | 0.46 |
08/19 | 970 | 970 | 970 | 970 | 0% | 100 | 29億9984万 | +2.86% | 5.76 | 0.46 |
08/18 | 970 | 970 | 970 | 970 | 0% | 500 | 29億9984万 | +3.3% | 5.76 | 0.46 |
08/17 | 967 | 970 | 967 | 970 | +0.41% | 500 | 29億9984万 | +3.63% | 5.76 | 0.46 |
08/16 | 966 | 966 | 966 | 966 | +0.94% | 100 | 29億8747万 | +3.76% | 5.73 | 0.46 |
08/12 | 945 | 970 | 945 | 957 | -0.21% | 4,300 | 29億5964万 | +3.13% | 5.68 | 0.46 |
08/10 | 959 | 959 | 959 | 959 | +0.95% | 500 | 29億6582万 | +3.79% | 5.69 | 0.46 |
08/09 | 942 | 961 | 935 | 950 | +0.85% | 1,300 | 29億3799万 | +3.15% | 5.64 | 0.45 |
08/08 | 923 | 942 | 923 | 942 | +1.84% | 1,000 | 29億1325万 | +2.73% | 5.59 | 0.45 |
08/04 | 905 | 925 | 905 | 925 | +0.54% | 600 | 28億6067万 | +1.09% | 5.49 | 0.44 |
08/01 | 925 | 925 | 920 | 920 | -0.54% | 300 | 28億4521万 | +0.88% | 5.46 | 0.44 |
07/29 | 930 | 930 | 925 | 925 | -3.65% | 1,700 | 28億6067万 | +1.76% | 5.49 | 0.44 |
07/28 | 960 | 960 | 960 | 960 | +0.31% | 300 | 29億6891万 | +5.96% | 5.7 | 0.46 |
07/27 | 957 | 957 | 957 | 957 | +2.35% | 200 | 29億5964万 | +6.1% | 5.68 | 0.46 |
07/25 | 970 | 970 | 931 | 935 | -2.91% | 3,900 | 28億9160万 | +4.12% | 5.55 | 0.45 |