株価チャート
2022/08/24~2023/01/20
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 |
01/20 | 2,273 | 2,275 | 2,253 | 2,265 | -0.53% | 33,900 | 1317億9015万 | -1.05% | 11.07 | 1.36 |
01/19 | 2,284 | 2,322 | 2,271 | 2,277 | -1.73% | 80,600 | 1324億8838万 | -0.83% | 11.13 | 1.37 |
01/18 | 2,266 | 2,325 | 2,264 | 2,317 | +2.25% | 72,600 | 1348億1580万 | +0.61% | 11.33 | 1.39 |
01/17 | 2,238 | 2,273 | 2,236 | 2,266 | +1.12% | 42,900 | 1318億4834万 | -1.86% | 11.08 | 1.36 |
01/16 | 2,226 | 2,254 | 2,224 | 2,241 | -0.27% | 45,100 | 1303億9370万 | -3.15% | 10.96 | 1.35 |
01/13 | 2,260 | 2,279 | 2,240 | 2,247 | -1.49% | 70,800 | 1307億4282万 | -3.19% | 10.99 | 1.35 |
01/12 | 2,272 | 2,291 | 2,262 | 2,281 | +0.4% | 53,100 | 1327億2112万 | -2.1% | 11.15 | 1.37 |
01/11 | 2,267 | 2,280 | 2,259 | 2,272 | +0.53% | 69,300 | 1321億9745万 | -2.82% | 11.11 | 1.37 |
01/10 | 2,271 | 2,271 | 2,248 | 2,260 | +1.07% | 64,100 | 1314億9923万 | -3.71% | 11.05 | 1.36 |
01/06 | 2,190 | 2,242 | 2,178 | 2,236 | +1.31% | 91,100 | 1301億278万 | -5.21% | 10.93 | 1.34 |
01/05 | 2,192 | 2,219 | 2,191 | 2,207 | +0.64% | 98,700 | 1284億1540万 | -6.96% | 10.79 | 1.33 |
01/04 | 2,230 | 2,231 | 2,193 | 2,193 | -1.97% | 73,600 | 1276億80万 | -8.13% | 10.72 | 1.32 |
2022 |
12/30 | 2,243 | 2,260 | 2,237 | 2,237 | -0.27% | 75,400 | 1301億6096万 | -6.91% | 10.94 | 1.34 |
12/29 | 2,219 | 2,243 | 2,207 | 2,243 | +0.63% | 73,500 | 1305億1007万 | -7.2% | 10.97 | 1.35 |
12/28 | 2,232 | 2,232 | 2,213 | 2,229 | -0.89% | 94,100 | 1296億9548万 | -8.31% | 10.9 | 1.34 |
12/27 | 2,271 | 2,271 | 2,234 | 2,249 | -0.04% | 76,700 | 1308億5919万 | -8.02% | 10.99 | 1.35 |
12/26 | 2,225 | 2,250 | 2,225 | 2,250 | -0.92% | 121,100 | 1309億1737万 | -8.42% | 11 | 1.35 |
12/23 | 2,270 | 2,271 | 2,231 | 2,271 | -0.53% | 112,500 | 1321億3927万 | -8.02% | 11.1 | 1.37 |
12/22 | 2,310 | 2,313 | 2,277 | 2,283 | -0.26% | 90,200 | 1328億3749万 | -7.91% | 11.16 | 1.37 |
12/21 | 2,339 | 2,345 | 2,289 | 2,289 | -2.35% | 133,200 | 1331億8661万 | -8.11% | 11.19 | 1.38 |
12/20 | 2,428 | 2,428 | 2,328 | 2,344 | -3.38% | 167,500 | 1363億8681万 | -6.35% | 11.46 | 1.41 |
12/19 | 2,400 | 2,431 | 2,398 | 2,426 | +0.62% | 107,500 | 1411億5802万 | -3.42% | 11.86 | 1.46 |
12/16 | 2,430 | 2,435 | 2,410 | 2,411 | -1.91% | 115,700 | 1402億8524万 | -4.25% | 11.79 | 1.45 |
12/15 | 2,447 | 2,469 | 2,441 | 2,458 | -0.28% | 66,400 | 1430億1996万 | -2.46% | 12.02 | 1.48 |
12/14 | 2,468 | 2,475 | 2,447 | 2,465 | +0.41% | 91,900 | 1434億2725万 | -2.34% | 12.05 | 1.48 |
12/13 | 2,450 | 2,469 | 2,447 | 2,455 | +0.41% | 76,500 | 1428億4540万 | -2.81% | 12 | 1.48 |
12/12 | 2,437 | 2,450 | 2,429 | 2,445 | -0.41% | 71,500 | 1422億6354万 | -3.4% | 11.95 | 1.47 |
12/09 | 2,410 | 2,460 | 2,409 | 2,455 | +1.87% | 123,900 | 1428億4540万 | -3.19% | 12 | 1.48 |
12/08 | 2,440 | 2,440 | 2,396 | 2,410 | -0.45% | 158,900 | 1402億2705万 | -5.27% | 11.78 | 1.45 |
12/07 | 2,450 | 2,460 | 2,421 | 2,421 | -1.47% | 175,700 | 1408億6709万 | -5.1% | 11.84 | 1.46 |
12/06 | 2,478 | 2,481 | 2,457 | 2,457 | -1.01% | 150,400 | 1429億6177万 | -3.99% | 12.01 | 1.48 |
12/05 | 2,495 | 2,515 | 2,478 | 2,482 | -0.32% | 111,800 | 1444億1641万 | -3.16% | 12.13 | 1.49 |
12/02 | 2,538 | 2,540 | 2,482 | 2,490 | -3.53% | 136,800 | 1448億8189万 | -2.96% | 12.17 | 1.5 |
12/01 | 2,580 | 2,592 | 2,560 | 2,581 | +1.65% | 85,900 | 1501億7677万 | +0.51% | 12.62 | 1.55 |
11/30 | 2,550 | 2,556 | 2,525 | 2,539 | -1.59% | 141,400 | 1477億3298万 | -1.13% | 12.41 | 1.53 |
11/29 | 2,569 | 2,583 | 2,556 | 2,580 | -0.54% | 97,400 | 1501億1859万 | +0.47% | 12.61 | 1.55 |
11/28 | 2,604 | 2,615 | 2,564 | 2,594 | -0.35% | 132,700 | 1509億3318万 | +1.13% | 12.68 | 1.56 |
11/25 | 2,624 | 2,624 | 2,592 | 2,603 | +0.12% | 71,100 | 1514億5685万 | +1.64% | 12.73 | 1.57 |
11/24 | 2,608 | 2,615 | 2,595 | 2,600 | +1.01% | 74,000 | 1512億8230万 | +1.68% | 12.71 | 1.56 |
11/22 | 2,565 | 2,593 | 2,565 | 2,574 | +0.78% | 96,800 | 1497億6947万 | +0.86% | 12.58 | 1.55 |
11/21 | 2,556 | 2,556 | 2,535 | 2,554 | +0.67% | 70,700 | 1486億576万 | +0.27% | 12.49 | 1.54 |
11/18 | 2,540 | 2,556 | 2,529 | 2,537 | +0.55% | 84,000 | 1476億1661万 | -0.28% | 12.4 | 1.53 |
11/17 | 2,560 | 2,560 | 2,515 | 2,523 | -2.25% | 95,100 | 1468億201万 | -0.63% | 12.33 | 1.52 |
11/16 | 2,576 | 2,599 | 2,551 | 2,581 | -0.19% | 99,200 | 1501億7677万 | +1.81% | 12.62 | 1.55 |
11/15 | 2,550 | 2,601 | 2,540 | 2,586 | +0.04% | 118,800 | 1504億6770万 | +2.17% | 12.64 | 1.55 |
11/14 | 2,552 | 2,604 | 2,548 | 2,585 | +1.06% | 209,200 | 1504億952万 | +2.3% | 12.64 | 1.55 |
11/11 | 2,522 | 2,562 | 2,509 | 2,558 | +3.69% | 199,100 | 1488億3851万 | +1.27% | 12.51 | 1.54 |
11/10 | 2,513 | 2,520 | 2,463 | 2,467 | -3.63% | 171,500 | 1435億4363万 | -2.3% | 12.06 | 1.48 |
11/09 | 2,527 | 2,560 | 2,504 | 2,560 | +2.11% | 194,900 | 1489億5488万 | +1.35% | 12.52 | 1.54 |
11/08 | 2,583 | 2,624 | 2,502 | 2,507 | -3.24% | 276,600 | 1458億7105万 | -0.56% | 12.26 | 1.51 |
11/07 | 2,628 | 2,636 | 2,522 | 2,591 | +0.9% | 312,800 | 1507億5863万 | +2.94% | 12.67 | 1.56 |
11/04 | 2,595 | 2,606 | 2,564 | 2,568 | -2.73% | 160,900 | 1494億2036万 | +2.27% | 12.55 | 1.54 |
11/02 | 2,592 | 2,647 | 2,590 | 2,640 | +1.5% | 207,800 | 1536億972万 | +5.35% | 12.91 | 1.59 |
11/01 | 2,620 | 2,620 | 2,584 | 2,601 | -0.88% | 114,000 | 1513億4048万 | +4.04% | 12.72 | 1.56 |
10/31 | 2,565 | 2,624 | 2,565 | 2,624 | +3.31% | 122,400 | 1526億7875万 | +5.13% | 12.83 | 1.58 |
10/28 | 2,547 | 2,560 | 2,522 | 2,540 | -1.01% | 308,800 | 1477億9117万 | +1.76% | 12.42 | 1.53 |
10/27 | 2,553 | 2,578 | 2,549 | 2,566 | +0.63% | 118,000 | 1493億399万 | +2.64% | 12.54 | 1.54 |
10/26 | 2,566 | 2,578 | 2,550 | 2,550 | -0.82% | 86,700 | 1483億7302万 | +1.88% | 12.47 | 1.53 |
10/25 | 2,559 | 2,582 | 2,554 | 2,571 | +1.38% | 91,700 | 1495億9492万 | +2.63% | 12.57 | 1.55 |
10/24 | 2,550 | 2,575 | 2,536 | 2,536 | +1.2% | 102,900 | 1475億5843万 | +1.08% | 12.4 | 1.52 |
10/21 | 2,478 | 2,523 | 2,478 | 2,506 | +0.6% | 99,400 | 1458億1286万 | -0.36% | 12.25 | 1.51 |
10/20 | 2,476 | 2,500 | 2,470 | 2,491 | -0.52% | 82,900 | 1449億4008万 | -1.31% | 12.18 | 1.5 |
10/19 | 2,488 | 2,517 | 2,482 | 2,504 | +0.81% | 84,200 | 1456億9649万 | -1.14% | 12.24 | 1.51 |
10/18 | 2,490 | 2,494 | 2,462 | 2,484 | +1.39% | 104,300 | 1445億3278万 | -2.28% | 12.14 | 1.49 |
10/17 | 2,437 | 2,455 | 2,424 | 2,450 | -0.69% | 91,200 | 1425億5447万 | -3.96% | 11.98 | 1.47 |
10/14 | 2,463 | 2,483 | 2,437 | 2,467 | +2.24% | 103,100 | 1435億4363万 | -3.63% | 12.06 | 1.48 |
10/13 | 2,433 | 2,433 | 2,412 | 2,413 | -0.58% | 73,800 | 1404億161万 | -6.04% | 11.8 | 1.45 |
10/12 | 2,474 | 2,488 | 2,426 | 2,427 | -1.98% | 99,400 | 1412億1621万 | -5.86% | 11.87 | 1.46 |
10/11 | 2,454 | 2,497 | 2,444 | 2,476 | -1.12% | 151,700 | 1440億6730万 | -4.33% | 12.1 | 1.49 |
10/07 | 2,518 | 2,524 | 2,500 | 2,504 | -2.11% | 94,600 | 1456億9649万 | -3.58% | 12.24 | 1.51 |
10/06 | 2,519 | 2,568 | 2,518 | 2,558 | +1.43% | 121,900 | 1488億3851万 | -1.88% | 12.51 | 1.54 |
10/05 | 2,521 | 2,534 | 2,509 | 2,522 | +1.2% | 124,800 | 1467億4383万 | -3.52% | 12.33 | 1.52 |
10/04 | 2,498 | 2,513 | 2,477 | 2,492 | +2.05% | 109,100 | 1449億9826万 | -4.99% | 12.18 | 1.5 |
10/03 | 2,375 | 2,445 | 2,373 | 2,442 | +1.62% | 103,900 | 1420億8899万 | -7.36% | 11.94 | 1.47 |
09/30 | 2,426 | 2,441 | 2,385 | 2,403 | -1.76% | 172,200 | 1398億1975万 | -9.35% | 11.75 | 1.44 |
09/29 | 2,457 | 2,461 | 2,430 | 2,446 | +0.08% | 207,300 | 1423億2173万 | -8.36% | 11.96 | 1.47 |
09/28 | 2,480 | 2,489 | 2,420 | 2,444 | -1.89% | 186,300 | 1422億536万 | -8.94% | 11.95 | 1.47 |
09/27 | 2,507 | 2,516 | 2,490 | 2,491 | -0.36% | 137,600 | 1449億4008万 | -7.74% | 12.18 | 1.5 |
09/26 | 2,600 | 2,600 | 2,500 | 2,500 | -4.43% | 163,700 | 1454億6375万 | -7.92% | 12.22 | 1.5 |
09/22 | 2,611 | 2,616 | 2,601 | 2,616 | -0.95% | 87,400 | 1522億1327万 | -4.11% | 12.79 | 1.57 |
09/21 | 2,613 | 2,649 | 2,613 | 2,641 | +0.15% | 95,500 | 1536億6790万 | -3.51% | 12.91 | 1.59 |
09/20 | 2,630 | 2,659 | 2,625 | 2,637 | +0.96% | 141,000 | 1534億3516万 | -3.9% | 12.89 | 1.59 |
09/16 | 2,636 | 2,651 | 2,607 | 2,612 | -2.21% | 148,700 | 1519億8052万 | -5.09% | 12.77 | 1.57 |
09/15 | 2,672 | 2,672 | 2,641 | 2,671 | -0.04% | 115,600 | 1554億1347万 | -3.26% | 13.06 | 1.61 |
09/14 | 2,679 | 2,689 | 2,656 | 2,672 | -2.52% | 88,400 | 1554億7165万 | -3.36% | 13.06 | 1.61 |
09/13 | 2,725 | 2,747 | 2,720 | 2,741 | +1.11% | 75,000 | 1594億8645万 | -1.05% | 13.4 | 1.65 |
09/12 | 2,740 | 2,740 | 2,703 | 2,711 | -0.26% | 65,000 | 1577億4089万 | -2.27% | 13.25 | 1.63 |
09/09 | 2,727 | 2,760 | 2,718 | 2,718 | -0.29% | 121,400 | 1581億4819万 | -2.2% | 13.29 | 1.63 |
09/08 | 2,707 | 2,726 | 2,697 | 2,726 | +1.72% | 185,400 | 1586億1367万 | -2.08% | 13.33 | 1.64 |
09/07 | 2,669 | 2,683 | 2,651 | 2,680 | +0.68% | 119,600 | 1559億3714万 | -3.87% | 13.1 | 1.61 |
09/06 | 2,660 | 2,690 | 2,645 | 2,662 | -0.22% | 137,800 | 1548億8980万 | -4.66% | 13.01 | 1.6 |
09/05 | 2,649 | 2,680 | 2,643 | 2,668 | -0.22% | 120,100 | 1552億3891万 | -4.78% | 13.04 | 1.6 |
09/02 | 2,685 | 2,688 | 2,663 | 2,674 | -0.71% | 131,700 | 1555億8802万 | -4.84% | 13.07 | 1.61 |
09/01 | 2,709 | 2,715 | 2,685 | 2,693 | -1.82% | 146,900 | 1566億9355万 | -4.4% | 13.17 | 1.62 |
08/31 | 2,728 | 2,748 | 2,724 | 2,743 | -0.36% | 96,500 | 1596億282万 | -3.01% | 13.41 | 1.65 |
08/30 | 2,758 | 2,761 | 2,737 | 2,753 | +0.07% | 71,900 | 1601億8468万 | -2.86% | 13.46 | 1.66 |
08/29 | 2,766 | 2,772 | 2,730 | 2,751 | -2.31% | 144,200 | 1600億6831万 | -3.07% | 13.45 | 1.65 |
08/26 | 2,839 | 2,848 | 2,815 | 2,816 | +0.04% | 95,800 | 1638億5037万 | -0.95% | 13.77 | 1.69 |
08/25 | 2,840 | 2,840 | 2,808 | 2,815 | -0.71% | 103,700 | 1637億9218万 | -1.02% | 13.76 | 1.69 |
08/24 | 2,834 | 2,847 | 2,822 | 2,835 | +0.11% | 79,200 | 1649億5589万 | -0.39% | 13.86 | 1.7 |