株価チャート
2022/09/21～2023/02/16
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 |
| 02/16 | 961 | 976 | 958 | 972 | +2.21% | 2,368,600 | 2875億7924万 | +0.52% | 6.56 | 0.99 |
| 02/15 | 960 | 964 | 942 | 951 | +0.21% | 1,659,500 | 2813億6611万 | -1.76% | 6.42 | 0.97 |
| 02/14 | 943 | 958 | 937 | 949 | +1.71% | 2,176,100 | 2807億7438万 | -2.06% | 6.4 | 0.97 |
| 02/13 | 920 | 933 | 898 | 933 | +0.86% | 3,912,900 | 2760億4057万 | -3.81% | 6.3 | 0.95 |
| 02/10 | 998 | 1,001 | 918 | 925 | -7.22% | 8,630,300 | 2736億7366万 | -4.74% | 6.24 | 0.94 |
| 02/09 | 986 | 1,003 | 985 | 997 | +0.2% | 2,275,200 | 2949億7583万 | +2.57% | 6.73 | 1.02 |
| 02/08 | 982 | 998 | 982 | 995 | -0.7% | 2,517,000 | 2943億8410万 | +2.58% | 6.71 | 1.01 |
| 02/07 | 993 | 1,010 | 980 | 1,002 | +1.62% | 2,158,100 | 2964億5514万 | +3.19% | 6.76 | 1.02 |
| 02/06 | 998 | 1,008 | 982 | 986 | +0.72% | 2,382,500 | 2917億2133万 | +1.54% | 6.65 | 1.01 |
| 02/03 | 964 | 985 | 957 | 979 | +2.51% | 2,443,100 | 2896億5028万 | +0.82% | 6.61 | 1 |
| 02/02 | 966 | 974 | 954 | 955 | -1.04% | 1,108,600 | 2825億4956万 | -1.75% | 6.44 | 0.97 |
| 02/01 | 982 | 986 | 963 | 965 | -1.73% | 2,584,900 | 2855億820万 | -0.92% | 6.51 | 0.98 |
| 01/31 | 985 | 990 | 975 | 982 | +0.31% | 1,556,500 | 2905億3787万 | +0.72% | 6.63 | 1 |
| 01/30 | 987 | 988 | 972 | 979 | -1.61% | 1,355,000 | 2896億5028万 | +0.31% | 6.61 | 1 |
| 01/27 | 994 | 998 | 987 | 995 | +0.1% | 1,187,300 | 2943億8410万 | +1.84% | 6.71 | 1.01 |
| 01/26 | 995 | 998 | 983 | 994 | +0.51% | 1,594,300 | 2940億8824万 | +1.43% | 6.71 | 1.01 |
| 01/25 | 969 | 991 | 968 | 989 | +1.64% | 1,658,300 | 2926億892万 | +0.41% | 6.67 | 1.01 |
| 01/24 | 977 | 984 | 971 | 973 | +0.72% | 2,033,800 | 2878億7510万 | -1.82% | 6.57 | 0.99 |
| 01/23 | 968 | 975 | 958 | 966 | +2.22% | 1,792,900 | 2858億406万 | -3.21% | 6.52 | 0.99 |
| 01/20 | 926 | 945 | 909 | 945 | +0.96% | 2,677,900 | 2795億9093万 | -5.97% | 6.38 | 0.96 |
| 01/19 | 953 | 954 | 933 | 936 | -3.41% | 2,684,300 | 2769億2816万 | -7.42% | 6.32 | 0.95 |
| 01/18 | 943 | 988 | 940 | 969 | +3.09% | 2,575,500 | 2866億9165万 | -4.91% | 6.54 | 0.99 |
| 01/17 | 941 | 951 | 938 | 940 | +1.18% | 1,260,400 | 2781億1161万 | -8.29% | 6.34 | 0.96 |
| 01/16 | 961 | 961 | 927 | 929 | -4.62% | 2,052,100 | 2748億5711万 | -9.81% | 6.27 | 0.95 |
| 01/13 | 969 | 982 | 959 | 974 | -1.02% | 1,849,700 | 2881億7097万 | -5.98% | 6.57 | 0.99 |
| 01/12 | 982 | 1,001 | 979 | 984 | +0.51% | 1,831,900 | 2911億2960万 | -5.2% | 6.64 | 1 |
| 01/11 | 971 | 985 | 971 | 979 | +1.14% | 1,163,900 | 2896億5028万 | -5.87% | 6.61 | 1 |
| 01/10 | 963 | 978 | 955 | 968 | +0.62% | 1,553,500 | 2863億9579万 | -7.19% | 6.53 | 0.99 |
| 01/06 | 944 | 966 | 944 | 962 | +0.94% | 1,367,200 | 2846億2061万 | -8.21% | 6.49 | 0.98 |
| 01/05 | 960 | 968 | 947 | 953 | -0.94% | 1,537,800 | 2819億5784万 | -9.58% | 6.43 | 0.97 |
| 01/04 | 988 | 988 | 959 | 962 | -4.18% | 1,842,800 | 2846億2061万 | -9.33% | 6.49 | 0.98 |
| 2022 |
| 12/30 | 1,004 | 1,016 | 995 | 1,004 | +0.6% | 1,529,400 | 2970億4687万 | -5.9% | 6.77 | 1.02 |
| 12/29 | 1,001 | 1,002 | 987 | 998 | -0.89% | 1,236,600 | 2952億7169万 | -6.9% | 6.73 | 1.02 |
| 12/28 | 1,010 | 1,014 | 998 | 1,007 | +1.21% | 1,432,300 | 2979億3446万 | -6.5% | 6.79 | 1.03 |
| 12/27 | 1,009 | 1,014 | 993 | 995 | -1.39% | 1,162,800 | 2943億8410万 | -8.04% | 6.71 | 1.01 |
| 12/26 | 990 | 1,010 | 989 | 1,009 | +3.06% | 1,252,900 | 2985億2619万 | -7.18% | 6.81 | 1.03 |
| 12/23 | 989 | 991 | 972 | 979 | -2.59% | 1,688,700 | 2896億5028万 | -10.27% | 6.61 | 1 |
| 12/22 | 1,026 | 1,027 | 993 | 1,005 | -0.89% | 2,696,400 | 2973億4273万 | -8.39% | 6.78 | 1.02 |
| 12/21 | 1,041 | 1,043 | 1,007 | 1,014 | -4.61% | 3,775,200 | 3000億550万 | -7.9% | 6.84 | 1.03 |
| 12/20 | 1,121 | 1,126 | 1,054 | 1,063 | -5.43% | 3,010,400 | 3145億281万 | -3.71% | 7.17 | 1.08 |
| 12/19 | 1,144 | 1,146 | 1,117 | 1,124 | -1.23% | 1,469,700 | 3325億5048万 | +1.9% | 7.58 | 1.15 |
| 12/16 | 1,138 | 1,160 | 1,136 | 1,138 | -1.56% | 2,121,400 | 3366億9257万 | +3.17% | 7.68 | 1.16 |
| 12/15 | 1,131 | 1,166 | 1,123 | 1,156 | +3.03% | 2,629,000 | 3420億1811万 | +5.09% | 7.8 | 1.18 |
| 12/14 | 1,118 | 1,125 | 1,106 | 1,122 | +0.9% | 1,361,600 | 3319億5875万 | +2.94% | 7.57 | 1.14 |
| 12/13 | 1,121 | 1,139 | 1,109 | 1,112 | -0.89% | 1,562,400 | 3290億12万 | +2.77% | 7.5 | 1.13 |
| 12/12 | 1,110 | 1,131 | 1,105 | 1,122 | +0.54% | 1,799,500 | 3319億5875万 | +4.57% | 7.57 | 1.14 |
| 12/09 | 1,099 | 1,125 | 1,088 | 1,116 | +4.1% | 3,259,500 | 3301億8357万 | +4.79% | 7.53 | 1.14 |
| 12/08 | 1,084 | 1,085 | 1,061 | 1,072 | +0.19% | 1,841,000 | 3171億6558万 | +1.42% | 7.23 | 1.09 |
| 12/07 | 1,050 | 1,081 | 1,044 | 1,070 | +3.68% | 2,722,200 | 3165億7386万 | +1.9% | 7.22 | 1.09 |
| 12/06 | 1,035 | 1,038 | 1,012 | 1,032 | -0.1% | 1,954,000 | 3053億3105万 | -1.05% | 6.96 | 1.05 |
| 12/05 | 1,046 | 1,051 | 1,028 | 1,033 | -1.62% | 1,683,700 | 3056億2691万 | -0.29% | 6.97 | 1.05 |
| 12/02 | 1,093 | 1,094 | 1,043 | 1,050 | -4.2% | 1,994,700 | 3106億5659万 | +1.94% | 7.08 | 1.07 |
| 12/01 | 1,092 | 1,107 | 1,085 | 1,096 | -1.88% | 1,960,800 | 3242億6630万 | +7.24% | 7.39 | 1.12 |
| 11/30 | 1,124 | 1,133 | 1,104 | 1,117 | -0.71% | 1,710,900 | 3304億7944万 | +10.16% | 7.54 | 1.14 |
| 11/29 | 1,110 | 1,132 | 1,101 | 1,125 | +0.45% | 1,622,600 | 3328億4634万 | +12.05% | 7.59 | 1.15 |
| 11/28 | 1,158 | 1,158 | 1,109 | 1,120 | -1.5% | 1,837,100 | 3313億6703万 | +12.68% | 7.56 | 1.14 |
| 11/25 | 1,141 | 1,161 | 1,134 | 1,137 | +1.34% | 2,029,800 | 3363億9670万 | +15.55% | 7.67 | 1.16 |
| 11/24 | 1,123 | 1,133 | 1,110 | 1,122 | +1.17% | 1,567,000 | 3319億5875万 | +14.96% | 7.57 | 1.14 |
| 11/22 | 1,130 | 1,130 | 1,106 | 1,109 | -1.25% | 1,535,700 | 3281億1253万 | +14.68% | 7.48 | 1.13 |
| 11/21 | 1,128 | 1,139 | 1,117 | 1,123 | +0.18% | 1,393,800 | 3322億5462万 | +17.22% | 7.58 | 1.15 |
| 11/18 | 1,125 | 1,141 | 1,113 | 1,121 | -0.18% | 1,896,900 | 3316億6289万 | +18.12% | 7.56 | 1.14 |
| 11/17 | 1,101 | 1,139 | 1,101 | 1,123 | +0.45% | 2,383,300 | 3322億5462万 | +19.6% | 7.58 | 1.15 |
| 11/16 | 1,081 | 1,124 | 1,075 | 1,118 | +2.47% | 2,967,500 | 3307億7530万 | +20.34% | 7.54 | 1.14 |
| 11/15 | 1,049 | 1,103 | 1,033 | 1,091 | +5.72% | 3,117,400 | 3227億8699万 | +18.59% | 7.36 | 1.11 |
| 11/14 | 1,080 | 1,092 | 1,031 | 1,032 | -7.03% | 4,264,800 | 3053億3105万 | +13.16% | 6.96 | 1.05 |
| 11/11 | 1,085 | 1,145 | 1,075 | 1,110 | +4.23% | 11,054,100 | 3284億839万 | +22.38% | 7.49 | 1.13 |
| 11/10 | 1,035 | 1,065 | 1,025 | 1,065 | +16.39% | 8,238,600 | 3150億9454万 | +18.6% | 7.19 | 1.09 |
| 11/09 | 923 | 931 | 914 | 915 | +0.11% | 3,249,500 | 2707億1503万 | +2.58% | 6.17 | 0.93 |
| 11/08 | 916 | 930 | 906 | 914 | +1.44% | 2,132,600 | 2704億1916万 | +2.7% | 6.17 | 0.93 |
| 11/07 | 916 | 918 | 897 | 901 | -1.53% | 1,639,000 | 2665億7294万 | +1.46% | 6.08 | 0.92 |
| 11/04 | 902 | 918 | 901 | 915 | +0.11% | 1,688,800 | 2707億1503万 | +3.04% | 6.17 | 0.93 |
| 11/02 | 898 | 927 | 894 | 914 | +1.44% | 1,973,300 | 2704億1916万 | +3.04% | 6.17 | 0.93 |
| 11/01 | 895 | 905 | 883 | 901 | +2.39% | 1,817,200 | 2665億7294万 | +1.69% | 6.08 | 0.92 |
| 10/31 | 880 | 881 | 869 | 880 | +1.03% | 1,138,200 | 2603億5981万 | -0.68% | 5.94 | 0.9 |
| 10/28 | 862 | 878 | 858 | 871 | +0.35% | 3,583,700 | 2576億9703万 | -1.91% | 5.88 | 0.89 |
| 10/27 | 875 | 877 | 864 | 868 | 0% | 1,326,500 | 2568億944万 | -2.69% | 5.86 | 0.89 |
| 10/26 | 888 | 888 | 868 | 868 | -1.7% | 1,263,100 | 2568億944万 | -3.13% | 5.86 | 0.89 |
| 10/25 | 883 | 887 | 874 | 883 | +0.46% | 1,438,500 | 2612億4740万 | -1.78% | 5.96 | 0.9 |
| 10/24 | 877 | 883 | 867 | 879 | +1.62% | 1,292,800 | 2600億6394万 | -2.55% | 5.93 | 0.9 |
| 10/21 | 873 | 880 | 864 | 865 | -1.26% | 2,075,500 | 2559億2185万 | -4.53% | 5.84 | 0.88 |
| 10/20 | 909 | 912 | 866 | 876 | -5.19% | 3,830,600 | 2591億7635万 | -3.84% | 5.91 | 0.89 |
| 10/19 | 907 | 925 | 906 | 924 | +1.99% | 1,524,300 | 2733億7780万 | +0.98% | 6.23 | 0.94 |
| 10/18 | 913 | 916 | 894 | 906 | +0.89% | 1,752,200 | 2680億5225万 | -1.31% | 6.11 | 0.92 |
| 10/17 | 884 | 906 | 884 | 898 | +0.22% | 1,225,800 | 2656億8535万 | -2.5% | 6.06 | 0.92 |
| 10/14 | 878 | 899 | 870 | 896 | +3.82% | 2,056,000 | 2650億9362万 | -3.14% | 6.05 | 0.91 |
| 10/13 | 871 | 873 | 860 | 863 | -1.48% | 1,465,800 | 2553億3013万 | -7% | 5.82 | 0.88 |
| 10/12 | 890 | 894 | 864 | 876 | -0.68% | 1,743,200 | 2591億7635万 | -6.01% | 5.91 | 0.89 |
| 10/11 | 885 | 888 | 876 | 882 | -1.56% | 1,447,400 | 2609億5153万 | -5.77% | 5.95 | 0.9 |
| 10/07 | 892 | 907 | 883 | 896 | -0.55% | 1,523,500 | 2650億9362万 | -4.68% | 6.05 | 0.91 |
| 10/06 | 901 | 914 | 899 | 901 | +0.22% | 1,095,500 | 2665億7294万 | -4.56% | 6.08 | 0.92 |
| 10/05 | 909 | 910 | 891 | 899 | 0% | 1,330,000 | 2659億8121万 | -5.17% | 6.07 | 0.92 |
| 10/04 | 910 | 914 | 897 | 899 | +1.93% | 1,599,700 | 2659億8121万 | -5.47% | 6.07 | 0.92 |
| 10/03 | 857 | 882 | 853 | 882 | +2.32% | 1,406,200 | 2609億5153万 | -7.64% | 5.95 | 0.9 |
| 09/30 | 880 | 881 | 860 | 862 | -3.69% | 2,221,300 | 2550億3426万 | -10.11% | 5.82 | 0.88 |
| 09/29 | 912 | 916 | 881 | 895 | +0.79% | 1,396,500 | 2647億9776万 | -7.06% | 6.04 | 0.91 |
| 09/28 | 892 | 909 | 871 | 888 | -1.44% | 2,225,000 | 2627億2671万 | -8.17% | 5.99 | 0.91 |
| 09/27 | 894 | 906 | 882 | 901 | +2.27% | 1,363,800 | 2665億7294万 | -7.11% | 6.08 | 0.92 |
| 09/26 | 922 | 923 | 878 | 881 | -7.36% | 2,606,600 | 2606億5567万 | -9.46% | 5.94 | 0.9 |
| 09/22 | 939 | 953 | 932 | 951 | -0.42% | 1,739,000 | 2813億6611万 | -2.46% | 6.42 | 0.97 |
| 09/21 | 954 | 961 | 944 | 955 | -1.44% | 1,480,400 | 2825億4956万 | -1.95% | 6.44 | 0.97 |
