株価チャート
2022/09/15~2023/02/21
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 |
02/21 | 1,425 | 1,425 | 1,410 | 1,415 | +0.35% | 1,300 | 39億7172万 | +0.07% | 5.59 | 0.36 |
02/20 | 1,408 | 1,410 | 1,408 | 1,410 | +0.14% | 500 | 39億5768万 | -0.14% | 5.57 | 0.36 |
02/16 | 1,405 | 1,408 | 1,405 | 1,408 | -0.14% | 500 | 39億5207万 | -0.28% | 5.56 | 0.36 |
02/15 | 1,406 | 1,410 | 1,406 | 1,410 | +0.71% | 900 | 39億5768万 | -0.14% | 5.57 | 0.36 |
02/14 | 1,411 | 1,411 | 1,400 | 1,400 | -0.78% | 1,800 | 39億2962万 | -0.85% | 5.53 | 0.35 |
02/13 | 1,431 | 1,431 | 1,407 | 1,411 | -1.47% | 600 | 39億6049万 | 0% | 5.57 | 0.36 |
02/10 | 1,407 | 1,432 | 1,407 | 1,432 | +1.06% | 2,800 | 40億1944万 | +1.56% | 5.66 | 0.36 |
02/09 | 1,417 | 1,417 | 1,416 | 1,417 | -0.84% | 400 | 39億7733万 | +0.64% | 5.6 | 0.36 |
02/08 | 1,420 | 1,429 | 1,420 | 1,429 | +0.49% | 1,000 | 40億1102万 | +1.56% | 5.64 | 0.36 |
02/07 | 1,418 | 1,422 | 1,415 | 1,422 | +0.14% | 2,600 | 39億9137万 | +1.14% | 5.62 | 0.36 |
02/06 | 1,420 | 1,420 | 1,420 | 1,420 | +0.35% | 300 | 39億8575万 | +1.07% | 5.61 | 0.36 |
02/03 | 1,418 | 1,418 | 1,415 | 1,415 | +0.14% | 700 | 39億7172万 | +0.78% | 5.59 | 0.36 |
02/02 | 1,405 | 1,413 | 1,405 | 1,413 | -0.49% | 700 | 39億6611万 | +0.71% | 5.58 | 0.36 |
02/01 | 1,413 | 1,420 | 1,413 | 1,420 | 0% | 3,100 | 39億8575万 | +1.21% | 5.61 | 0.36 |
01/31 | 1,422 | 1,422 | 1,411 | 1,420 | +0.35% | 600 | 39億8575万 | +1.28% | 5.61 | 0.36 |
01/30 | 1,427 | 1,427 | 1,415 | 1,415 | +0.35% | 1,100 | 39億7172万 | +0.93% | 5.59 | 0.36 |
01/27 | 1,410 | 1,410 | 1,410 | 1,410 | 0% | 600 | 39億5768万 | +0.5% | 5.57 | 0.36 |
01/26 | 1,428 | 1,428 | 1,380 | 1,410 | -0.77% | 3,600 | 39億5768万 | +0.43% | 5.57 | 0.36 |
01/25 | 1,412 | 1,421 | 1,412 | 1,421 | +0.78% | 200 | 39億8856万 | +1.07% | 5.61 | 0.36 |
01/24 | 1,410 | 1,410 | 1,410 | 1,410 | 0% | 100 | 39億5768万 | +0.14% | 5.57 | 0.36 |
01/23 | 1,410 | 1,410 | 1,405 | 1,410 | +0.36% | 500 | 39億5768万 | 0% | 5.57 | 0.36 |
01/20 | 1,407 | 1,407 | 1,405 | 1,405 | 0% | 400 | 39億4365万 | -0.5% | 5.55 | 0.35 |
01/18 | 1,393 | 1,405 | 1,393 | 1,405 | 0% | 600 | 39億4365万 | -0.71% | 5.55 | 0.35 |
01/17 | 1,405 | 1,405 | 1,405 | 1,405 | -0.21% | 400 | 39億4365万 | -0.92% | 5.55 | 0.35 |
01/16 | 1,389 | 1,410 | 1,389 | 1,408 | +1.88% | 1,200 | 39億5207万 | -0.91% | 5.56 | 0.36 |
01/13 | 1,413 | 1,413 | 1,382 | 1,382 | -2.26% | 900 | 38億7909万 | -2.88% | 5.46 | 0.35 |
01/11 | 1,398 | 1,414 | 1,398 | 1,414 | +1.8% | 1,500 | 39億6891万 | -0.98% | 5.58 | 0.36 |
01/10 | 1,404 | 1,409 | 1,385 | 1,389 | -1.63% | 500 | 38億9874万 | -2.94% | 5.49 | 0.35 |
01/06 | 1,376 | 1,412 | 1,375 | 1,412 | +2.54% | 900 | 39億6330万 | -1.67% | 5.58 | 0.36 |
01/05 | 1,388 | 1,391 | 1,377 | 1,377 | -0.72% | 2,300 | 38億6506万 | -4.31% | 5.44 | 0.35 |
01/04 | 1,387 | 1,391 | 1,387 | 1,387 | -0.07% | 1,600 | 38億9313万 | -4.01% | 5.48 | 0.35 |
2022 |
12/30 | 1,386 | 1,396 | 1,386 | 1,388 | -0.72% | 1,000 | 38億9593万 | -4.28% | 5.48 | 0.35 |
12/29 | 1,403 | 1,403 | 1,398 | 1,398 | -0.14% | 10,300 | 39億2400万 | -3.85% | 5.52 | 0.35 |
12/28 | 1,394 | 1,400 | 1,388 | 1,400 | +0.86% | 1,600 | 39億2962万 | -4.04% | 5.53 | 0.35 |
12/27 | 1,388 | 1,395 | 1,388 | 1,388 | -0.64% | 1,600 | 38億9593万 | -5.13% | 5.48 | 0.35 |
12/26 | 1,383 | 1,405 | 1,376 | 1,397 | -0.29% | 10,600 | 39億2120万 | -4.77% | 5.52 | 0.35 |
12/23 | 1,402 | 1,403 | 1,401 | 1,401 | -0.07% | 3,200 | 39億3242万 | -4.76% | 5.53 | 0.35 |
12/22 | 1,400 | 1,414 | 1,400 | 1,402 | +0.14% | 3,600 | 39億3523万 | -4.95% | 5.54 | 0.35 |
12/21 | 1,406 | 1,407 | 1,400 | 1,400 | -1.06% | 6,600 | 39億2962万 | -5.47% | 5.53 | 0.35 |
12/20 | 1,448 | 1,448 | 1,415 | 1,415 | -1.8% | 6,300 | 39億7172万 | -4.78% | 5.59 | 0.36 |
12/19 | 1,436 | 1,468 | 1,436 | 1,441 | +0.07% | 5,600 | 40億4470万 | -3.29% | 5.69 | 0.36 |
12/16 | 1,461 | 1,461 | 1,438 | 1,440 | -1.17% | 2,200 | 40億4189万 | -3.61% | 5.69 | 0.36 |
12/15 | 1,462 | 1,462 | 1,457 | 1,457 | -0.68% | 300 | 40億8961万 | -2.8% | 5.75 | 0.37 |
12/14 | 1,460 | 1,467 | 1,458 | 1,467 | +1.1% | 1,600 | 41億1768万 | -2.46% | 5.79 | 0.37 |
12/13 | 1,456 | 1,456 | 1,451 | 1,451 | -1.89% | 1,200 | 40億7277万 | -3.78% | 5.73 | 0.37 |
12/12 | 1,480 | 1,480 | 1,477 | 1,479 | +0.14% | 800 | 41億5136万 | -2.12% | 5.84 | 0.37 |
12/09 | 1,476 | 1,480 | 1,476 | 1,477 | +0.07% | 1,900 | 41億4574万 | -2.44% | 5.83 | 0.37 |
12/08 | 1,470 | 1,476 | 1,470 | 1,476 | +0.41% | 400 | 41億4294万 | -2.7% | 5.83 | 0.37 |
12/07 | 1,468 | 1,473 | 1,468 | 1,470 | -0.47% | 400 | 41億2610万 | -3.16% | 5.81 | 0.37 |
12/06 | 1,471 | 1,477 | 1,468 | 1,477 | -1.47% | 2,100 | 41億4574万 | -2.76% | 5.83 | 0.37 |
12/05 | 1,500 | 1,513 | 1,474 | 1,499 | +0.27% | 3,100 | 42億750万 | -1.38% | 5.92 | 0.38 |
12/02 | 1,499 | 1,499 | 1,495 | 1,495 | -0.33% | 1,700 | 41億9627万 | -1.71% | 5.9 | 0.38 |
12/01 | 1,500 | 1,500 | 1,482 | 1,500 | -0.07% | 3,000 | 42億1030万 | -1.45% | 5.92 | 0.38 |
11/30 | 1,515 | 1,515 | 1,501 | 1,501 | -1.83% | 2,800 | 42億1311万 | -1.44% | 5.93 | 0.38 |
11/29 | 1,529 | 1,529 | 1,529 | 1,529 | +1.93% | 300 | 42億9170万 | +0.33% | 6.04 | 0.39 |
11/28 | 1,500 | 1,500 | 1,499 | 1,500 | 0% | 1,300 | 42億1030万 | -1.57% | 5.92 | 0.38 |
11/25 | 1,536 | 1,536 | 1,500 | 1,500 | -1.38% | 2,100 | 42億1030万 | -1.57% | 5.92 | 0.38 |
11/24 | 1,510 | 1,521 | 1,488 | 1,521 | +2.08% | 2,300 | 42億6925万 | -0.26% | 6.01 | 0.38 |
11/22 | 1,491 | 1,491 | 1,490 | 1,490 | +0.13% | 1,200 | 41億8223万 | -2.36% | 5.88 | 0.38 |
11/21 | 1,500 | 1,501 | 1,487 | 1,488 | -0.8% | 3,000 | 41億7662万 | -2.68% | 5.88 | 0.38 |
11/18 | 1,503 | 1,506 | 1,500 | 1,500 | -0.73% | 1,400 | 42億1030万 | -1.96% | 5.92 | 0.38 |
11/17 | 1,515 | 1,530 | 1,510 | 1,511 | -1.88% | 900 | 42億4118万 | -1.31% | 5.97 | 0.38 |
11/16 | 1,519 | 1,540 | 1,519 | 1,540 | +1.18% | 700 | 43億2258万 | +0.52% | 6.08 | 0.39 |
11/15 | 1,528 | 1,528 | 1,521 | 1,522 | -0.39% | 600 | 42億7205万 | -0.72% | 6.01 | 0.38 |
11/14 | 1,521 | 1,528 | 1,521 | 1,528 | -0.97% | 200 | 42億8890万 | -0.46% | 6.03 | 0.39 |
11/11 | 1,563 | 1,563 | 1,543 | 1,543 | -1.28% | 500 | 43億3100万 | +0.52% | 6.09 | 0.39 |
11/09 | 1,565 | 1,565 | 1,555 | 1,563 | -0.19% | 400 | 43億8714万 | +1.89% | 6.17 | 0.39 |
11/08 | 1,566 | 1,566 | 1,566 | 1,566 | +0.13% | 100 | 43億9556万 | +2.09% | 6.18 | 0.4 |
11/07 | 1,564 | 1,564 | 1,564 | 1,564 | +1.16% | 100 | 43億8994万 | +2.02% | 6.18 | 0.39 |
11/04 | 1,547 | 1,547 | 1,546 | 1,546 | -0.06% | 500 | 43億3942万 | +0.85% | 6.11 | 0.39 |
11/02 | 1,546 | 1,563 | 1,546 | 1,547 | +0.13% | 600 | 43億4223万 | +0.85% | 6.11 | 0.39 |
11/01 | 1,540 | 1,585 | 1,504 | 1,545 | +3% | 3,800 | 43億3661万 | +0.65% | 6.1 | 0.39 |
10/31 | 1,510 | 1,526 | 1,500 | 1,500 | -0.46% | 800 | 42億1030万 | -2.34% | 5.92 | 0.38 |
10/28 | 1,507 | 1,507 | 1,507 | 1,507 | 0% | 200 | 42億2995万 | -2.08% | 5.95 | 0.38 |
10/27 | 1,512 | 1,512 | 1,507 | 1,507 | -0.46% | 500 | 42億2995万 | -2.21% | 5.95 | 0.38 |
10/26 | 1,520 | 1,527 | 1,506 | 1,514 | -0.26% | 500 | 42億4960万 | -1.94% | 5.98 | 0.38 |
10/25 | 1,506 | 1,519 | 1,506 | 1,518 | -0.72% | 500 | 42億6083万 | -1.87% | 6 | 0.38 |
10/24 | 1,538 | 1,538 | 1,529 | 1,529 | +0.59% | 300 | 42億9170万 | -1.35% | 6.04 | 0.39 |
10/21 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 300 | 42億6644万 | -2.12% | 6 | 0.38 |
10/20 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 600 | 42億6644万 | -2.25% | 6 | 0.38 |
10/18 | 1,520 | 1,520 | 1,520 | 1,520 | +0.13% | 800 | 42億6644万 | -2.44% | 6 | 0.38 |
10/17 | 1,513 | 1,526 | 1,513 | 1,518 | -2.06% | 1,000 | 42億6083万 | -2.75% | 6 | 0.38 |
10/14 | 1,532 | 1,550 | 1,532 | 1,550 | +0.19% | 2,300 | 43億5065万 | -0.9% | 6.12 | 0.39 |
10/13 | 1,547 | 1,547 | 1,547 | 1,547 | +1.91% | 100 | 43億4223万 | -1.09% | 6.11 | 0.39 |
10/12 | 1,500 | 1,522 | 1,494 | 1,518 | -1.43% | 6,600 | 42億6083万 | -2.94% | 6 | 0.38 |
10/11 | 1,540 | 1,540 | 1,539 | 1,540 | 0% | 800 | 43億2258万 | -1.72% | 6.08 | 0.39 |
10/07 | 1,540 | 1,540 | 1,540 | 1,540 | -0.84% | 100 | 43億2258万 | -1.79% | 6.08 | 0.39 |
10/05 | 1,561 | 1,561 | 1,553 | 1,553 | -0.51% | 500 | 43億5907万 | -1.08% | 6.13 | 0.39 |
10/04 | 1,536 | 1,561 | 1,536 | 1,561 | +1.63% | 300 | 43億8152万 | -0.7% | 6.16 | 0.39 |
10/03 | 1,526 | 1,561 | 1,521 | 1,536 | +0.72% | 1,500 | 43億1135万 | -2.35% | 6.07 | 0.39 |
09/30 | 1,521 | 1,537 | 1,521 | 1,525 | -2.12% | 2,100 | 42億8047万 | -3.17% | 6.02 | 0.38 |
09/29 | 1,566 | 1,566 | 1,537 | 1,558 | +0.58% | 7,400 | 43億7310万 | -1.27% | 6.15 | 0.39 |
09/28 | 1,536 | 1,555 | 1,536 | 1,549 | -0.39% | 600 | 43億4784万 | -1.9% | 6.12 | 0.39 |
09/27 | 1,559 | 1,559 | 1,540 | 1,555 | -0.77% | 2,400 | 43億6468万 | -1.71% | 6.14 | 0.39 |
09/26 | 1,551 | 1,568 | 1,550 | 1,567 | -1.32% | 800 | 43億9836万 | -1.07% | 6.19 | 0.4 |
09/22 | 1,556 | 1,588 | 1,556 | 1,588 | +2.25% | 500 | 44億5731万 | +0.19% | 6.27 | 0.4 |
09/21 | 1,570 | 1,570 | 1,553 | 1,553 | -1.27% | 700 | 43億5907万 | -2.02% | 6.13 | 0.39 |
09/20 | 1,569 | 1,575 | 1,569 | 1,573 | +0.32% | 2,000 | 44億1520万 | -0.82% | 6.21 | 0.4 |
09/16 | 1,563 | 1,574 | 1,563 | 1,568 | -1.45% | 400 | 44億117万 | -1.38% | 6.19 | 0.4 |
09/15 | 1,591 | 1,591 | 1,591 | 1,591 | +0.38% | 200 | 44億6573万 | -0.13% | 6.28 | 0.4 |