株価チャート
2022/11/24~2023/04/28
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 |
04/28 | 1,455 | 1,455 | 1,450 | 1,450 | +0.62% | 200 | 40億6996万 | +0.49% | 3.37 | 0.35 |
04/26 | 1,460 | 1,470 | 1,441 | 1,441 | -0.69% | 1,500 | 40億4470万 | -0.07% | 3.35 | 0.35 |
04/25 | 1,460 | 1,460 | 1,451 | 1,451 | -0.27% | 200 | 40億7277万 | +0.76% | 3.37 | 0.35 |
04/21 | 1,450 | 1,455 | 1,449 | 1,455 | +0.34% | 3,400 | 40億8399万 | +1.11% | 3.38 | 0.35 |
04/20 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 100 | 40億6996万 | +0.83% | 3.37 | 0.35 |
04/19 | 1,430 | 1,451 | 1,430 | 1,450 | -0.68% | 1,400 | 40億6996万 | +0.76% | 3.37 | 0.35 |
04/18 | 1,450 | 1,460 | 1,449 | 1,460 | +0.69% | 500 | 40億9803万 | +1.39% | 3.39 | 0.36 |
04/17 | 1,450 | 1,450 | 1,450 | 1,450 | +0.69% | 100 | 40億6996万 | +0.69% | 3.37 | 0.35 |
04/14 | 1,460 | 1,460 | 1,440 | 1,440 | -1.37% | 1,100 | 40億4189万 | -0.07% | 3.35 | 0.35 |
04/13 | 1,460 | 1,460 | 1,460 | 1,460 | -0.68% | 100 | 40億9803万 | +1.25% | 3.39 | 0.36 |
04/12 | 1,460 | 1,470 | 1,445 | 1,470 | +0.68% | 2,100 | 41億2610万 | +1.94% | 3.42 | 0.36 |
04/11 | 1,460 | 1,470 | 1,460 | 1,460 | +0.69% | 900 | 40億9803万 | +1.25% | 3.39 | 0.36 |
04/10 | 1,449 | 1,458 | 1,449 | 1,450 | +0.69% | 1,200 | 40億6996万 | +0.49% | 3.37 | 0.35 |
04/05 | 1,440 | 1,441 | 1,440 | 1,440 | 0% | 2,300 | 40億4189万 | -0.21% | 3.35 | 0.35 |
04/04 | 1,437 | 1,440 | 1,437 | 1,440 | -0.14% | 1,800 | 40億4189万 | -0.14% | 3.35 | 0.35 |
04/03 | 1,432 | 1,458 | 1,432 | 1,442 | +0.49% | 1,300 | 40億4750万 | +0.07% | 3.35 | 0.35 |
03/31 | 1,448 | 1,453 | 1,435 | 1,435 | -0.69% | 900 | 40億2786万 | -0.42% | 5.67 | 0.36 |
03/30 | 1,430 | 1,447 | 1,430 | 1,445 | +1.05% | 800 | 40億5593万 | +0.35% | 5.71 | 0.36 |
03/29 | 1,439 | 1,439 | 1,420 | 1,430 | -0.63% | 1,000 | 40億1382万 | -0.63% | 5.65 | 0.36 |
03/28 | 1,435 | 1,440 | 1,435 | 1,439 | +0.63% | 1,000 | 40億3908万 | +0.07% | 5.68 | 0.36 |
03/27 | 1,420 | 1,430 | 1,420 | 1,430 | +1.06% | 1,000 | 40億1382万 | -0.42% | 5.65 | 0.36 |
03/24 | 1,430 | 1,430 | 1,415 | 1,415 | -1.05% | 600 | 39億7172万 | -1.46% | 5.59 | 0.36 |
03/23 | 1,419 | 1,430 | 1,414 | 1,430 | +0.7% | 800 | 40億1382万 | -0.35% | 5.65 | 0.36 |
03/22 | 1,420 | 1,420 | 1,420 | 1,420 | +0.14% | 300 | 39億8575万 | -0.98% | 5.61 | 0.36 |
03/20 | 1,420 | 1,421 | 1,418 | 1,418 | 0% | 1,300 | 39億8014万 | -1.18% | 5.6 | 0.36 |
03/17 | 1,415 | 1,419 | 1,415 | 1,418 | +0.57% | 500 | 39億8014万 | -1.18% | 5.6 | 0.36 |
03/16 | 1,421 | 1,421 | 1,410 | 1,410 | -0.84% | 1,700 | 39億5768万 | -1.74% | 5.57 | 0.36 |
03/15 | 1,422 | 1,422 | 1,422 | 1,422 | -0.56% | 200 | 39億9137万 | -0.97% | 5.62 | 0.36 |
03/14 | 1,440 | 1,440 | 1,430 | 1,430 | -2.59% | 5,500 | 40億1382万 | -0.42% | 5.65 | 0.36 |
03/13 | 1,460 | 1,469 | 1,457 | 1,468 | -0.07% | 3,200 | 41億2048万 | +2.3% | 5.8 | 0.37 |
03/10 | 1,470 | 1,470 | 1,469 | 1,469 | -0.68% | 400 | 41億2329万 | +2.51% | 5.8 | 0.37 |
03/09 | 1,475 | 1,483 | 1,475 | 1,479 | +0.27% | 900 | 41億5136万 | +3.35% | 5.84 | 0.37 |
03/08 | 1,450 | 1,478 | 1,450 | 1,475 | +1.72% | 900 | 41億4013万 | +3.29% | 5.83 | 0.37 |
03/07 | 1,466 | 1,466 | 1,450 | 1,450 | -0.96% | 900 | 40億6996万 | +1.68% | 5.73 | 0.37 |
03/06 | 1,478 | 1,478 | 1,462 | 1,464 | -0.95% | 1,400 | 41億926万 | +2.81% | 5.78 | 0.37 |
03/03 | 1,468 | 1,478 | 1,468 | 1,478 | +0.82% | 1,200 | 41億4855万 | +3.94% | 5.84 | 0.37 |
03/02 | 1,462 | 1,466 | 1,456 | 1,466 | +0.76% | 600 | 41億1487万 | +3.24% | 5.79 | 0.37 |
03/01 | 1,427 | 1,460 | 1,427 | 1,455 | +2.54% | 3,700 | 40億8399万 | +2.61% | 5.75 | 0.37 |
02/28 | 1,428 | 1,428 | 1,419 | 1,419 | -0.56% | 1,300 | 39億8295万 | +0.21% | 5.6 | 0.36 |
02/27 | 1,431 | 1,431 | 1,427 | 1,427 | +0.07% | 300 | 40億540万 | +0.85% | 5.64 | 0.36 |
02/24 | 1,425 | 1,426 | 1,424 | 1,426 | +1.13% | 600 | 40億259万 | +0.78% | 5.63 | 0.36 |
02/22 | 1,413 | 1,415 | 1,410 | 1,410 | -0.35% | 1,000 | 39億5768万 | -0.28% | 5.57 | 0.36 |
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 |