株価チャート
2022/11/14~2023/04/12
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 |
04/12 | 487 | 488 | 487 | 487 | 0% | 800 | 18億7008万 | 0% | - | 0.66 |
04/11 | 487 | 487 | 487 | 487 | 0% | 2,500 | 18億7008万 | 0% | - | 0.66 |
04/10 | 487 | 487 | 487 | 487 | 0% | 600 | 18億7008万 | 0% | - | 0.66 |
04/07 | 487 | 488 | 487 | 487 | 0% | 1,500 | 18億7008万 | 0% | - | 0.66 |
04/06 | 487 | 487 | 487 | 487 | 0% | 200 | 18億7008万 | 0% | - | 0.66 |
04/05 | 487 | 487 | 487 | 487 | -0.2% | 500 | 18億7008万 | 0% | - | 0.66 |
04/04 | 488 | 488 | 487 | 488 | +0.21% | 4,100 | 18億7392万 | +0.21% | - | 0.66 |
04/03 | 487 | 487 | 487 | 487 | 0% | 37,200 | 18億7008万 | 0% | - | 0.66 |
03/31 | 487 | 487 | 487 | 487 | 0% | 2,600 | 18億7008万 | 0% | - | 0.66 |
03/30 | 487 | 488 | 486 | 487 | +0.21% | 67,900 | 18億7008万 | 0% | - | 0.66 |
03/29 | 486 | 486 | 485 | 486 | +0.21% | 46,500 | 18億6624万 | -0.21% | - | 0.66 |
03/28 | 486 | 486 | 485 | 485 | 0% | 7,300 | 18億6240万 | -0.41% | - | 0.66 |
03/27 | 486 | 486 | 485 | 485 | 0% | 11,700 | 18億6240万 | -0.41% | - | 0.66 |
03/24 | 486 | 487 | 484 | 485 | -0.21% | 48,000 | 18億6240万 | -0.41% | - | 0.66 |
03/23 | 486 | 486 | 486 | 486 | 0% | 11,900 | 18億6624万 | -0.21% | - | 0.66 |
03/22 | 486 | 486 | 486 | 486 | 0% | 21,100 | 18億6624万 | -0.21% | - | 0.66 |
03/20 | 486 | 486 | 486 | 486 | -0.21% | 18,500 | 18億6624万 | -0.41% | - | 0.66 |
03/17 | 487 | 487 | 486 | 487 | +0.21% | 18,900 | 18億7008万 | +0.21% | - | 0.66 |
03/16 | 487 | 487 | 486 | 486 | -0.41% | 10,100 | 18億6624万 | +0.41% | - | 0.66 |
03/15 | 487 | 488 | 487 | 488 | +0.21% | 15,600 | 18億7392万 | +1.24% | - | 0.66 |
03/14 | 487 | 488 | 487 | 487 | 0% | 18,900 | 18億7008万 | +1.25% | - | 0.66 |
03/13 | 487 | 488 | 487 | 487 | 0% | 28,900 | 18億7008万 | +1.67% | - | 0.66 |
03/10 | 488 | 488 | 487 | 487 | -0.2% | 19,600 | 18億7008万 | +2.1% | - | 0.66 |
03/09 | 488 | 489 | 488 | 488 | 0% | 17,000 | 18億7392万 | +2.74% | - | 0.66 |
03/08 | 488 | 489 | 488 | 488 | 0% | 38,500 | 18億7392万 | +3.17% | - | 0.66 |
03/07 | 488 | 489 | 488 | 488 | 0% | 48,100 | 18億7392万 | +3.61% | - | 0.66 |
03/06 | 488 | 488 | 488 | 488 | 0% | 25,800 | 18億7392万 | +4.05% | - | 0.66 |
03/03 | 488 | 489 | 488 | 488 | 0% | 33,400 | 18億7392万 | +4.95% | - | 0.66 |
03/02 | 488 | 488 | 488 | 488 | 0% | 100,400 | 18億7392万 | +5.63% | - | 0.66 |
03/01 | 487 | 489 | 487 | 488 | +0.21% | 60,400 | 18億7392万 | +6.55% | - | 0.66 |
02/28 | 488 | 488 | 487 | 487 | 0% | 26,300 | 18億7008万 | +7.27% | - | 0.66 |
02/27 | 487 | 488 | 487 | 487 | -0.2% | 36,700 | 18億7008万 | +8.22% | - | 0.66 |
02/24 | 487 | 488 | 487 | 488 | +0.21% | 140,500 | 18億7392万 | +9.42% | - | 0.66 |
02/22 | 487 | 488 | 487 | 487 | 0% | 53,400 | 18億7008万 | +10.18% | - | 0.66 |
02/21 | 487 | 488 | 487 | 487 | 0% | 82,900 | 18億7008万 | +11.19% | - | 0.66 |
02/20 | 488 | 488 | 487 | 487 | -0.2% | 52,700 | 18億7008万 | +12.21% | - | 0.66 |
02/17 | 488 | 489 | 488 | 488 | 0% | 85,600 | 18億7392万 | +13.49% | - | 0.66 |
02/16 | 487 | 488 | 487 | 488 | 0% | 100,500 | 18億7392万 | +14.55% | - | 0.66 |
02/15 | 488 | 488 | 487 | 488 | +0.21% | 61,200 | 18億7392万 | +15.64% | - | 0.66 |
02/14 | 489 | 489 | 487 | 487 | -0.61% | 258,800 | 18億7008万 | +16.51% | - | 0.66 |
02/13 | 491 | 495 | 489 | 490 | +7.22% | 283,100 | 18億8160万 | +18.36% | - | 0.66 |
02/10 | 438 | 460 | 438 | 457 | +4.34% | 12,000 | 17億5488万 | +11.46% | - | 0.62 |
02/09 | 438 | 439 | 438 | 438 | +0.23% | 1,300 | 16億8192万 | +7.62% | - | 0.59 |
02/08 | 442 | 444 | 435 | 437 | -1.13% | 3,000 | 16億7808万 | +7.9% | - | 0.59 |
02/07 | 444 | 444 | 434 | 442 | -1.34% | 4,800 | 16億9728万 | +9.68% | - | 0.6 |
02/06 | 447 | 449 | 438 | 448 | +0.9% | 4,400 | 17億2032万 | +12% | - | 0.61 |
02/03 | 434 | 445 | 434 | 444 | +1.83% | 6,700 | 17億496万 | +11.84% | - | 0.6 |
02/02 | 434 | 447 | 430 | 436 | 0% | 3,200 | 16億7424万 | +10.38% | - | 0.59 |
02/01 | 434 | 442 | 428 | 436 | -1.36% | 11,500 | 16億7424万 | +10.94% | - | 0.59 |
01/31 | 448 | 460 | 422 | 442 | +2.08% | 33,900 | 16億9728万 | +13.04% | - | 0.6 |
01/30 | 407 | 444 | 404 | 433 | +9.34% | 34,600 | 16億6272万 | +11.03% | - | 0.59 |
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 |