株価チャート
2022/08/15~2023/01/27
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 |
01/27 | 400 | 402 | 393 | 396 | -1% | 1,600 | 15億2064万 | +2.06% | - | 0.54 |
01/26 | 392 | 401 | 392 | 400 | +1.01% | 13,000 | 15億3600万 | +3.09% | - | 0.54 |
01/25 | 403 | 404 | 393 | 396 | +2.33% | 10,400 | 15億2064万 | +2.06% | - | 0.54 |
01/24 | 387 | 387 | 387 | 387 | +0.78% | 300 | 14億8608万 | -0.26% | - | 0.52 |
01/23 | 384 | 388 | 384 | 384 | -0.52% | 1,100 | 14億7456万 | -1.29% | - | 0.52 |
01/20 | 387 | 387 | 383 | 386 | -0.26% | 1,300 | 14億8224万 | -0.77% | - | 0.52 |
01/19 | 382 | 387 | 382 | 387 | +0.26% | 1,000 | 14億8608万 | -0.77% | - | 0.52 |
01/18 | 381 | 387 | 380 | 386 | -0.26% | 1,300 | 14億8224万 | -1.03% | - | 0.52 |
01/17 | 381 | 387 | 381 | 387 | +0.78% | 2,500 | 14億8608万 | -1.02% | - | 0.52 |
01/16 | 384 | 384 | 384 | 384 | 0% | 1,300 | 14億7456万 | -1.79% | - | 0.52 |
01/13 | 390 | 390 | 384 | 384 | -1.54% | 10,400 | 14億7456万 | -2.04% | - | 0.52 |
01/12 | 390 | 390 | 390 | 390 | +0.26% | 200 | 14億9760万 | -0.51% | - | 0.53 |
01/11 | 389 | 389 | 389 | 389 | +0.52% | 300 | 14億9376万 | -1.02% | - | 0.53 |
01/10 | 385 | 387 | 385 | 387 | +0.52% | 500 | 14億8608万 | -1.53% | - | 0.52 |
01/05 | 381 | 387 | 381 | 385 | -0.52% | 1,500 | 14億7840万 | -2.28% | - | 0.52 |
01/04 | 392 | 392 | 387 | 387 | 0% | 500 | 14億8608万 | -1.78% | - | 0.52 |
2022 |
12/30 | 382 | 387 | 382 | 387 | +1.31% | 3,600 | 14億8608万 | -2.03% | - | 0.52 |
12/29 | 382 | 382 | 382 | 382 | +0.26% | 100 | 14億6688万 | -3.54% | - | 0.51 |
12/28 | 380 | 381 | 380 | 381 | +0.26% | 400 | 14億6304万 | -4.03% | - | 0.51 |
12/27 | 381 | 385 | 380 | 380 | -0.52% | 1,500 | 14億5920万 | -4.28% | - | 0.51 |
12/26 | 388 | 388 | 382 | 382 | -1.55% | 2,400 | 14億6688万 | -4.02% | - | 0.51 |
12/23 | 392 | 392 | 385 | 388 | -1.02% | 2,300 | 14億8992万 | -2.76% | - | 0.52 |
12/22 | 390 | 396 | 390 | 392 | -2% | 2,300 | 15億528万 | -1.75% | - | 0.53 |
12/21 | 401 | 401 | 392 | 400 | -0.25% | 2,900 | 15億3600万 | +0.25% | - | 0.54 |
12/20 | 401 | 401 | 401 | 401 | +1.52% | 2,000 | 15億3984万 | +0.5% | - | 0.54 |
12/19 | 393 | 398 | 393 | 395 | +0.51% | 600 | 15億1680万 | -0.75% | - | 0.53 |
12/16 | 393 | 393 | 393 | 393 | -1.26% | 300 | 15億912万 | -1.26% | - | 0.53 |
12/15 | 400 | 400 | 398 | 398 | -0.25% | 5,700 | 15億2832万 | +0.25% | - | 0.53 |
12/14 | 400 | 400 | 394 | 399 | 0% | 600 | 15億3216万 | +0.5% | - | 0.53 |
12/13 | 400 | 401 | 396 | 399 | 0% | 2,700 | 15億3216万 | +0.76% | - | 0.53 |
12/12 | 401 | 401 | 399 | 399 | 0% | 200 | 15億3216万 | +0.76% | - | 0.53 |
12/09 | 399 | 399 | 396 | 399 | 0% | 3,700 | 15億3216万 | +1.01% | - | 0.53 |
12/08 | 399 | 399 | 399 | 399 | 0% | 400 | 15億3216万 | +1.01% | - | 0.53 |
12/07 | 398 | 399 | 393 | 399 | +1.27% | 1,500 | 15億3216万 | +1.27% | - | 0.53 |
12/06 | 396 | 396 | 393 | 394 | -1.99% | 1,700 | 15億1296万 | 0% | - | 0.53 |
12/05 | 402 | 402 | 402 | 402 | 0% | 400 | 15億4368万 | +2.03% | - | 0.54 |
12/02 | 402 | 402 | 402 | 402 | 0% | 400 | 15億4368万 | +2.03% | - | 0.54 |
12/01 | 400 | 402 | 400 | 402 | +0.75% | 700 | 15億4368万 | +2.29% | - | 0.54 |
11/30 | 399 | 399 | 399 | 399 | -0.75% | 100 | 15億3216万 | +1.53% | - | 0.53 |
11/29 | 399 | 402 | 399 | 402 | -0.25% | 300 | 15億4368万 | +2.29% | - | 0.54 |
11/28 | 402 | 403 | 400 | 403 | -0.49% | 900 | 15億4752万 | +2.81% | - | 0.54 |
11/25 | 404 | 405 | 398 | 405 | +0.25% | 4,400 | 15億5520万 | +3.32% | - | 0.54 |
11/22 | 396 | 404 | 396 | 404 | +1% | 1,500 | 15億5136万 | +3.32% | - | 0.54 |
11/21 | 400 | 400 | 399 | 400 | 0% | 3,200 | 15億3600万 | +2.3% | - | 0.54 |
11/18 | 396 | 400 | 396 | 400 | +1.27% | 1,200 | 15億3600万 | +2.3% | - | 0.54 |
11/17 | 395 | 395 | 395 | 395 | 0% | 900 | 15億1680万 | +1.02% | - | 0.53 |
11/16 | 390 | 405 | 390 | 395 | +1.28% | 2,500 | 15億1680万 | +0.77% | - | 0.53 |
11/15 | 390 | 390 | 390 | 390 | 0% | 300 | 14億9760万 | -0.51% | - | 0.52 |
11/14 | 388 | 390 | 382 | 390 | +0.78% | 2,200 | 14億9760万 | -0.76% | - | 0.52 |
11/11 | 386 | 388 | 386 | 387 | +1.04% | 3,600 | 14億8608万 | -1.53% | - | 0.52 |
11/10 | 383 | 384 | 383 | 383 | -0.52% | 500 | 14億7072万 | -2.54% | - | 0.51 |
11/09 | 385 | 386 | 385 | 385 | 0% | 1,000 | 14億7840万 | -2.04% | - | 0.52 |
11/08 | 382 | 385 | 382 | 385 | +0.26% | 700 | 14億7840万 | -2.04% | - | 0.52 |
11/07 | 384 | 389 | 384 | 384 | -0.52% | 1,600 | 14億7456万 | -2.54% | - | 0.51 |
11/04 | 386 | 387 | 385 | 386 | -2.28% | 1,500 | 14億8224万 | -2.03% | - | 0.52 |
11/02 | 389 | 395 | 386 | 395 | +1.8% | 5,200 | 15億1680万 | 0% | - | 0.53 |
11/01 | 388 | 388 | 388 | 388 | +0.26% | 100 | 14億8992万 | -1.77% | - | 0.52 |
10/31 | 387 | 387 | 383 | 387 | 0% | 1,100 | 14億8608万 | -2.27% | - | 0.52 |
10/28 | 385 | 388 | 385 | 387 | -1.53% | 2,900 | 14億8608万 | -2.27% | - | 0.52 |
10/26 | 394 | 394 | 391 | 393 | -0.25% | 500 | 15億912万 | -1.01% | - | 0.53 |
10/25 | 394 | 394 | 394 | 394 | 0% | 200 | 15億1296万 | -1.01% | - | 0.53 |
10/24 | 394 | 395 | 394 | 394 | 0% | 300 | 15億1296万 | -1.01% | - | 0.53 |
10/21 | 394 | 394 | 394 | 394 | 0% | 2,000 | 15億1296万 | -1.01% | - | 0.53 |
10/20 | 394 | 394 | 394 | 394 | +0.51% | 100 | 15億1296万 | -1.25% | - | 0.53 |
10/19 | 391 | 392 | 390 | 392 | -1.01% | 300 | 15億528万 | -1.75% | - | 0.53 |
10/18 | 389 | 396 | 389 | 396 | +2.06% | 800 | 15億2064万 | -1% | - | 0.53 |
10/17 | 402 | 402 | 388 | 388 | -3.48% | 1,700 | 14億8992万 | -3% | - | 0.52 |
10/14 | 400 | 402 | 400 | 402 | +0.5% | 200 | 15億4368万 | +0.25% | - | 0.54 |
10/12 | 396 | 400 | 392 | 400 | -0.5% | 900 | 15億3600万 | -0.25% | - | 0.54 |
10/11 | 395 | 402 | 395 | 402 | -0.5% | 200 | 15億4368万 | +0.25% | - | 0.54 |
10/07 | 404 | 404 | 404 | 404 | 0% | 1,200 | 15億5136万 | +0.75% | - | 0.54 |
10/06 | 402 | 405 | 402 | 404 | +1% | 400 | 15億5136万 | +0.75% | - | 0.54 |
10/05 | 400 | 406 | 400 | 400 | +2.04% | 2,200 | 15億3600万 | -0.25% | - | 0.54 |
10/04 | 383 | 392 | 383 | 392 | +1.03% | 2,600 | 15億528万 | -2.49% | - | 0.53 |
10/03 | 389 | 389 | 381 | 388 | -0.26% | 2,000 | 14億8992万 | -3.48% | - | 0.52 |
09/30 | 391 | 391 | 387 | 389 | -0.51% | 800 | 14億9376万 | -3.47% | - | 0.51 |
09/29 | 391 | 392 | 389 | 391 | -1.01% | 700 | 15億144万 | -3.22% | - | 0.51 |
09/28 | 404 | 404 | 390 | 395 | -2.23% | 17,900 | 15億1680万 | -2.23% | - | 0.52 |
09/27 | 404 | 404 | 404 | 404 | +0.5% | 100 | 15億5136万 | 0% | - | 0.53 |
09/26 | 402 | 402 | 402 | 402 | +0.5% | 400 | 15億4368万 | -0.5% | - | 0.53 |
09/22 | 396 | 400 | 396 | 400 | -0.25% | 2,500 | 15億3600万 | -0.99% | - | 0.52 |
09/21 | 402 | 403 | 401 | 401 | -0.25% | 1,100 | 15億3984万 | -0.99% | - | 0.53 |
09/20 | 401 | 407 | 401 | 402 | -0.5% | 1,100 | 15億4368万 | -0.74% | - | 0.53 |
09/15 | 406 | 406 | 404 | 404 | -0.49% | 900 | 15億5136万 | -0.25% | - | 0.53 |
09/14 | 403 | 406 | 403 | 406 | +0.74% | 500 | 15億5904万 | +0.25% | - | 0.53 |
09/13 | 405 | 410 | 402 | 403 | -0.49% | 900 | 15億4752万 | -0.49% | - | 0.53 |
09/12 | 402 | 405 | 402 | 405 | -0.25% | 2,100 | 15億5520万 | 0% | - | 0.53 |
09/09 | 403 | 406 | 401 | 406 | +0.74% | 300 | 15億5904万 | +0.25% | - | 0.53 |
09/08 | 412 | 412 | 403 | 403 | -2.18% | 300 | 15億4752万 | -0.49% | - | 0.53 |
09/07 | 409 | 412 | 409 | 412 | +2.23% | 400 | 15億8208万 | +1.73% | - | 0.54 |
09/05 | 403 | 403 | 403 | 403 | 0% | 100 | 15億4752万 | -0.49% | - | 0.53 |
09/02 | 403 | 403 | 403 | 403 | -0.25% | 2,200 | 15億4752万 | -0.49% | - | 0.53 |
09/01 | 405 | 405 | 404 | 404 | -0.25% | 900 | 15億5136万 | -0.49% | - | 0.53 |
08/29 | 402 | 405 | 402 | 405 | -0.25% | 600 | 15億5520万 | -0.25% | - | 0.53 |
08/25 | 406 | 406 | 406 | 406 | 0% | 100 | 15億5904万 | 0% | - | 0.53 |
08/22 | 405 | 406 | 405 | 406 | +0.25% | 200 | 15億5904万 | 0% | - | 0.53 |
08/18 | 402 | 405 | 401 | 405 | -0.25% | 800 | 15億5520万 | -0.25% | - | 0.53 |
08/17 | 409 | 409 | 404 | 406 | -0.25% | 600 | 15億5904万 | 0% | - | 0.53 |
08/16 | 402 | 407 | 402 | 407 | -0.49% | 200 | 15億6288万 | +0.25% | - | 0.53 |
08/15 | 405 | 409 | 401 | 409 | +0.99% | 1,700 | 15億7056万 | +0.74% | - | 0.54 |