株価チャート
2022/09/06~2023/02/02
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 |
02/02 | 372 | 375 | 366 | 366 | -2.4% | 29,800 | 35億4624万 | +7.65% | 5.77 | 0.88 |
02/01 | 378 | 379 | 362 | 375 | +0.81% | 52,000 | 36億3345万 | +11.28% | 5.91 | 0.9 |
01/31 | 373 | 382 | 372 | 372 | -0.8% | 60,600 | 36億438万 | +11.71% | 5.86 | 0.89 |
01/30 | 372 | 399 | 370 | 375 | -3.35% | 155,800 | 36億3345万 | +13.98% | 5.91 | 0.9 |
01/27 | 383 | 410 | 378 | 388 | +2.92% | 316,500 | 37億5940万 | +19.38% | 6.12 | 0.93 |
01/26 | 366 | 380 | 366 | 377 | +3.01% | 79,800 | 36億5282万 | +17.45% | 5.94 | 0.9 |
01/25 | 355 | 370 | 354 | 366 | +3.1% | 153,400 | 35億4624万 | +15.46% | 5.77 | 0.88 |
01/24 | 347 | 355 | 342 | 355 | +3.2% | 72,200 | 34億3966万 | +13.06% | 5.6 | 0.85 |
01/23 | 341 | 347 | 339 | 344 | +1.47% | 55,900 | 33億3308万 | +10.61% | 5.42 | 0.82 |
01/20 | 350 | 360 | 335 | 339 | -3.14% | 213,300 | 32億8463万 | +9.71% | 5.34 | 0.81 |
01/19 | 341 | 357 | 341 | 350 | +2.04% | 98,600 | 33億9122万 | +14.01% | 5.52 | 0.84 |
01/18 | 338 | 348 | 333 | 343 | +1.18% | 68,600 | 33億2339万 | +12.83% | 5.41 | 0.82 |
01/17 | 337 | 347 | 335 | 339 | -1.74% | 57,400 | 32億8463万 | +12.25% | 5.34 | 0.81 |
01/16 | 348 | 355 | 331 | 345 | +1.47% | 165,200 | 33億4277万 | +15% | 5.44 | 0.83 |
01/13 | 360 | 365 | 335 | 340 | -3.95% | 394,100 | 32億9432万 | +14.48% | 5.36 | 0.82 |
01/12 | 390 | 391 | 348 | 354 | -10.38% | 1,666,200 | 34億2997万 | +20% | 5.58 | 0.85 |
01/11 | 395 | 395 | 395 | 395 | +25.4% | 138,900 | 38億2723万 | +35.27% | 6.23 | 0.95 |
01/10 | 318 | 321 | 304 | 315 | -0.63% | 102,600 | 30億5209万 | +9.76% | 4.97 | 0.76 |
01/06 | 305 | 317 | 304 | 317 | +4.28% | 86,400 | 30億7147万 | +10.84% | 5 | 0.76 |
01/05 | 305 | 309 | 302 | 304 | +1% | 46,100 | 29億4551万 | +6.67% | 4.79 | 0.73 |
01/04 | 296 | 307 | 293 | 301 | +3.44% | 84,400 | 29億1644万 | +5.99% | 4.75 | 0.72 |
2022 |
12/30 | 292 | 292 | 287 | 291 | +2.46% | 20,500 | 28億1955万 | +2.46% | 4.59 | 0.7 |
12/29 | 281 | 284 | 281 | 284 | +1.07% | 10,600 | 27億5173万 | +0.35% | 4.48 | 0.68 |
12/28 | 282 | 288 | 273 | 281 | -0.35% | 35,500 | 27億2266万 | -1.06% | 4.43 | 0.67 |
12/27 | 286 | 286 | 280 | 282 | -1.05% | 4,200 | 27億3235万 | -0.7% | 4.45 | 0.68 |
12/26 | 278 | 286 | 278 | 285 | +1.06% | 9,200 | 27億6142万 | +0.35% | 4.49 | 0.68 |
12/23 | 280 | 282 | 279 | 282 | +0.36% | 15,100 | 27億3235万 | -0.7% | 4.45 | 0.68 |
12/22 | 278 | 281 | 276 | 281 | +1.81% | 6,200 | 27億2266万 | -1.4% | 4.43 | 0.67 |
12/21 | 280 | 280 | 276 | 276 | -0.72% | 5,800 | 26億7421万 | -3.16% | 4.35 | 0.66 |
12/20 | 290 | 291 | 277 | 278 | -2.8% | 38,400 | 26億9359万 | -2.46% | 4.38 | 0.67 |
12/19 | 289 | 289 | 285 | 286 | +1.42% | 17,600 | 27億7111万 | 0% | 4.51 | 0.69 |
12/16 | 281 | 284 | 281 | 282 | -0.35% | 7,600 | 27億3235万 | -1.4% | 4.45 | 0.68 |
12/15 | 284 | 285 | 283 | 283 | -0.7% | 4,100 | 27億4204万 | -1.39% | 4.46 | 0.68 |
12/14 | 286 | 288 | 285 | 285 | -0.35% | 4,600 | 27億6142万 | -0.7% | 4.49 | 0.68 |
12/13 | 288 | 288 | 286 | 286 | -0.35% | 2,700 | 27億7111万 | -0.35% | 4.51 | 0.69 |
12/12 | 289 | 290 | 286 | 287 | -0.69% | 9,700 | 27億8080万 | -0.35% | 4.52 | 0.69 |
12/09 | 285 | 289 | 285 | 289 | +1.05% | 9,700 | 28億17万 | +0.35% | 4.56 | 0.69 |
12/08 | 281 | 295 | 278 | 286 | +2.14% | 53,800 | 27億7111万 | -0.69% | 4.51 | 0.69 |
12/07 | 283 | 283 | 280 | 280 | -0.71% | 8,600 | 27億1297万 | -2.78% | 4.41 | 0.67 |
12/06 | 283 | 284 | 280 | 282 | 0% | 14,700 | 27億3235万 | -2.42% | 4.45 | 0.68 |
12/05 | 283 | 283 | 280 | 282 | +0.36% | 7,800 | 27億3235万 | -2.42% | 4.45 | 0.68 |
12/02 | 283 | 283 | 280 | 281 | -0.71% | 9,600 | 27億2266万 | -2.77% | 4.43 | 0.67 |
12/01 | 286 | 287 | 283 | 283 | -0.7% | 8,000 | 27億4204万 | -2.41% | 4.46 | 0.68 |
11/30 | 291 | 291 | 285 | 285 | -1.04% | 10,700 | 27億6142万 | -1.72% | 4.49 | 0.68 |
11/29 | 290 | 290 | 287 | 288 | 0% | 11,300 | 27億9048万 | -1.03% | 4.54 | 0.69 |
11/28 | 289 | 290 | 288 | 288 | +1.05% | 8,300 | 27億9048万 | -1.03% | 4.54 | 0.69 |
11/25 | 295 | 295 | 285 | 285 | -1.72% | 7,400 | 27億6142万 | -2.06% | 4.49 | 0.68 |
11/24 | 293 | 295 | 290 | 290 | -0.34% | 16,800 | 28億986万 | -0.68% | 4.57 | 0.7 |
11/22 | 288 | 291 | 288 | 291 | +0.69% | 5,300 | 28億1955万 | -0.34% | 4.59 | 0.7 |
11/21 | 290 | 290 | 287 | 289 | +0.7% | 4,900 | 28億17万 | -1.03% | 4.56 | 0.69 |
11/18 | 286 | 290 | 286 | 287 | 0% | 55,000 | 27億8080万 | -1.71% | 4.52 | 0.69 |
11/17 | 287 | 288 | 286 | 287 | 0% | 6,700 | 27億8080万 | -1.71% | 4.52 | 0.69 |
11/16 | 290 | 290 | 286 | 287 | -1.03% | 17,200 | 27億8080万 | -1.71% | 4.52 | 0.69 |
11/15 | 293 | 293 | 290 | 290 | 0% | 14,200 | 28億986万 | -0.68% | 4.57 | 0.7 |
11/14 | 293 | 294 | 290 | 290 | -1.02% | 10,900 | 28億986万 | -0.34% | 4.57 | 0.7 |
11/11 | 294 | 294 | 288 | 293 | 0% | 27,100 | 28億3893万 | +0.34% | 4.62 | 0.7 |
11/10 | 292 | 296 | 290 | 293 | -0.34% | 8,000 | 28億3893万 | +0.34% | 4.62 | 0.7 |
11/09 | 293 | 294 | 292 | 294 | +0.34% | 4,600 | 28億4862万 | +1.38% | 4.63 | 0.7 |
11/08 | 290 | 297 | 289 | 293 | +1.38% | 25,100 | 28億3893万 | +1.38% | 4.62 | 0.7 |
11/07 | 290 | 290 | 287 | 289 | -0.34% | 17,400 | 28億17万 | -0.34% | 4.56 | 0.69 |
11/04 | 294 | 296 | 290 | 290 | 0% | 17,700 | 28億986万 | 0% | 4.57 | 0.7 |
11/02 | 294 | 294 | 287 | 290 | -0.68% | 27,500 | 28億986万 | -0.34% | 4.57 | 0.7 |
11/01 | 295 | 295 | 292 | 292 | -0.68% | 2,500 | 28億2924万 | +0.34% | 4.6 | 0.7 |
10/31 | 293 | 296 | 290 | 294 | +0.68% | 27,200 | 28億4862万 | +1.03% | 4.63 | 0.7 |
10/28 | 291 | 297 | 291 | 292 | 0% | 33,700 | 28億2924万 | +0.34% | 4.6 | 0.7 |
10/27 | 294 | 294 | 292 | 292 | -1.02% | 7,100 | 28億2924万 | +0.69% | 4.6 | 0.7 |
10/26 | 298 | 298 | 293 | 295 | -0.34% | 3,900 | 28億5831万 | +1.72% | 4.65 | 0.71 |
10/25 | 299 | 299 | 293 | 296 | -0.67% | 15,700 | 28億6800万 | +2.07% | 4.67 | 0.71 |
10/24 | 295 | 298 | 291 | 298 | +2.76% | 15,900 | 28億8738万 | +2.76% | 4.7 | 0.71 |
10/21 | 291 | 293 | 290 | 290 | -0.34% | 14,500 | 28億986万 | +0.35% | 4.57 | 0.7 |
10/20 | 298 | 298 | 290 | 291 | -2.35% | 50,500 | 28億1955万 | +0.69% | 4.59 | 0.7 |
10/19 | 299 | 307 | 291 | 298 | +2.41% | 68,100 | 28億8738万 | +3.11% | 4.7 | 0.71 |
10/18 | 296 | 297 | 287 | 291 | -0.68% | 24,100 | 28億1955万 | +1.04% | 4.59 | 0.7 |
10/17 | 291 | 295 | 290 | 293 | -0.34% | 13,800 | 28億3893万 | +2.09% | 4.62 | 0.7 |
10/14 | 291 | 297 | 285 | 294 | +3.52% | 74,700 | 28億4862万 | +2.8% | 4.63 | 0.7 |
10/13 | 289 | 289 | 282 | 284 | -1.73% | 13,900 | 27億5173万 | -0.35% | 4.48 | 0.68 |
10/12 | 282 | 289 | 278 | 289 | +3.96% | 25,900 | 28億17万 | +1.76% | 4.56 | 0.69 |
10/11 | 282 | 286 | 278 | 278 | -3.14% | 63,500 | 26億9359万 | -2.11% | 4.38 | 0.67 |
10/07 | 299 | 299 | 286 | 287 | -6.51% | 72,800 | 27億8080万 | +1.41% | 4.52 | 0.69 |
10/06 | 282 | 307 | 281 | 307 | +9.25% | 187,900 | 29億7458万 | +8.48% | 4.84 | 0.74 |
10/05 | 265 | 298 | 265 | 281 | +6.84% | 191,100 | 27億2266万 | -0.35% | 4.43 | 0.67 |
10/04 | 266 | 266 | 262 | 263 | -0.38% | 54,500 | 25億4825万 | -6.74% | 4.15 | 0.63 |
10/03 | 277 | 285 | 262 | 264 | -15.38% | 266,100 | 25億5794万 | -6.71% | 4.16 | 0.63 |
09/30 | 312 | 312 | 293 | 312 | +4.35% | 472,000 | 30億2303万 | +9.86% | 4.92 | 0.75 |
09/29 | 297 | 299 | 292 | 299 | +1.7% | 88,400 | 28億9707万 | +5.28% | 4.71 | 0.72 |
09/28 | 293 | 294 | 285 | 294 | +0.34% | 46,200 | 28億4862万 | +3.52% | 4.63 | 0.7 |
09/27 | 293 | 300 | 286 | 293 | +0.69% | 108,900 | 28億3893万 | +3.17% | 4.62 | 0.7 |
09/26 | 290 | 293 | 289 | 291 | -0.34% | 28,100 | 28億1955万 | +2.46% | 4.59 | 0.7 |
09/22 | 285 | 292 | 285 | 292 | +2.1% | 38,800 | 28億2924万 | +2.82% | 4.6 | 0.7 |
09/21 | 289 | 289 | 282 | 286 | -1.04% | 34,000 | 27億7111万 | +1.06% | 4.51 | 0.69 |
09/20 | 289 | 292 | 287 | 289 | +0.7% | 33,000 | 28億17万 | +1.76% | 4.56 | 0.69 |
09/16 | 290 | 293 | 287 | 287 | -1.03% | 27,400 | 27億8080万 | +1.06% | 4.52 | 0.69 |
09/15 | 290 | 292 | 287 | 290 | +1.05% | 38,700 | 28億986万 | +2.11% | 4.57 | 0.7 |
09/14 | 284 | 289 | 284 | 287 | -1.03% | 12,100 | 27億8080万 | +1.06% | 4.52 | 0.69 |
09/13 | 283 | 291 | 283 | 290 | +2.84% | 58,700 | 28億986万 | +2.11% | 4.57 | 0.7 |
09/12 | 273 | 284 | 272 | 282 | +3.3% | 64,700 | 27億3235万 | -0.35% | 4.45 | 0.68 |
09/09 | 270 | 274 | 270 | 273 | -0.36% | 12,500 | 26億4515万 | -3.19% | 4.3 | 0.65 |
09/08 | 271 | 276 | 268 | 274 | +2.24% | 26,200 | 26億5484万 | -2.84% | 4.32 | 0.66 |
09/07 | 265 | 269 | 265 | 268 | +1.13% | 12,100 | 25億9670万 | -4.96% | 4.23 | 0.64 |
09/06 | 269 | 271 | 265 | 265 | -2.21% | 28,300 | 25億6763万 | -6.03% | 4.18 | 0.64 |