株価チャート
2022/11/28~2023/04/21
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 |
04/21 | 1,490 | 1,490 | 1,413 | 1,438 | -4.01% | 107,800 | 112億6299万 | -6.74% | 7.23 | 2.2 |
04/20 | 1,494 | 1,519 | 1,488 | 1,498 | -0.79% | 41,200 | 117億3293万 | -2.98% | 7.53 | 2.29 |
04/19 | 1,539 | 1,546 | 1,504 | 1,510 | -2.27% | 44,900 | 118億2692万 | -2.27% | 7.59 | 2.31 |
04/18 | 1,529 | 1,550 | 1,489 | 1,545 | +0.72% | 56,200 | 121億105万 | +0.13% | 7.77 | 2.37 |
04/17 | 1,576 | 1,578 | 1,519 | 1,534 | -2.48% | 56,000 | 120億1490万 | -0.58% | 7.71 | 2.35 |
04/14 | 1,598 | 1,605 | 1,571 | 1,573 | -0.82% | 33,800 | 123億2036万 | +1.94% | 7.91 | 2.41 |
04/13 | 1,576 | 1,587 | 1,541 | 1,586 | +0.95% | 50,300 | 124億2218万 | +2.79% | 7.98 | 2.43 |
04/12 | 1,622 | 1,622 | 1,561 | 1,571 | -2.48% | 58,900 | 123億470万 | +1.95% | 7.9 | 2.41 |
04/11 | 1,643 | 1,648 | 1,593 | 1,611 | -1.89% | 58,400 | 126億1799万 | +4.61% | 8.1 | 2.47 |
04/10 | 1,654 | 1,662 | 1,616 | 1,642 | -0.61% | 57,400 | 128億6080万 | +6.9% | 8.26 | 2.51 |
04/07 | 1,627 | 1,658 | 1,623 | 1,652 | +2.48% | 89,700 | 129億3912万 | +7.97% | 8.31 | 2.53 |
04/06 | 1,614 | 1,628 | 1,576 | 1,612 | -0.56% | 75,700 | 126億2582万 | +5.77% | 8.11 | 2.47 |
04/05 | 1,605 | 1,635 | 1,560 | 1,621 | -0.06% | 88,400 | 126億9632万 | +6.5% | 8.15 | 2.48 |
04/04 | 1,620 | 1,675 | 1,597 | 1,622 | -0.98% | 159,300 | 127億415万 | +6.85% | 8.16 | 2.48 |
04/03 | 1,510 | 1,640 | 1,486 | 1,638 | +9.49% | 163,600 | 128億2947万 | +8.26% | 8.24 | 2.51 |
03/31 | 1,506 | 1,550 | 1,371 | 1,496 | +2.75% | 575,500 | 117億1727万 | -0.8% | 7.52 | 2.29 |
03/30 | 1,456 | 1,492 | 1,456 | 1,456 | -0.27% | 69,800 | 114億397万 | -3.38% | 7.32 | 2.23 |
03/29 | 1,436 | 1,462 | 1,431 | 1,460 | +1.11% | 50,600 | 114億3530万 | -3.18% | 7.34 | 2.24 |
03/28 | 1,469 | 1,484 | 1,434 | 1,444 | -1.7% | 44,200 | 113億998万 | -4.24% | 7.26 | 2.21 |
03/27 | 1,529 | 1,529 | 1,463 | 1,469 | -3.99% | 60,200 | 115億579万 | -2.72% | 7.39 | 2.25 |
03/24 | 1,520 | 1,539 | 1,497 | 1,530 | +0.99% | 61,500 | 119億8357万 | +1.39% | 7.69 | 2.34 |
03/23 | 1,499 | 1,530 | 1,494 | 1,515 | +0.07% | 28,600 | 118億6608万 | +0.73% | 7.62 | 2.32 |
03/22 | 1,522 | 1,535 | 1,503 | 1,514 | +1.47% | 29,400 | 118億5825万 | +1% | 7.61 | 2.32 |
03/20 | 1,521 | 1,521 | 1,492 | 1,492 | -2.55% | 34,300 | 116億8594万 | -0.13% | 7.5 | 2.28 |
03/17 | 1,493 | 1,537 | 1,493 | 1,531 | +4.08% | 40,500 | 119億9140万 | +2.82% | 7.7 | 2.34 |
03/16 | 1,471 | 1,499 | 1,454 | 1,471 | -3.1% | 40,800 | 115億2146万 | -0.88% | 7.4 | 2.25 |
03/15 | 1,509 | 1,533 | 1,499 | 1,518 | +2.29% | 27,500 | 118億8958万 | +2.43% | 7.63 | 2.32 |
03/14 | 1,500 | 1,507 | 1,477 | 1,484 | -2.94% | 43,400 | 116億2328万 | +0.47% | 7.46 | 2.27 |
03/13 | 1,504 | 1,535 | 1,479 | 1,529 | -0.97% | 52,600 | 119億7573万 | +3.66% | 7.69 | 2.34 |
03/10 | 1,555 | 1,573 | 1,533 | 1,544 | -1.84% | 46,400 | 120億9322万 | +4.82% | 7.76 | 2.36 |
03/09 | 1,546 | 1,575 | 1,546 | 1,573 | +2.01% | 30,900 | 123億2036万 | +7.15% | 7.91 | 2.41 |
03/08 | 1,512 | 1,542 | 1,506 | 1,542 | +0.92% | 29,100 | 120億7756万 | +5.33% | 7.75 | 2.36 |
03/07 | 1,520 | 1,537 | 1,515 | 1,528 | +0.46% | 27,000 | 119億6790万 | +4.8% | 7.68 | 2.34 |
03/06 | 1,477 | 1,524 | 1,475 | 1,521 | +2.98% | 46,000 | 119億1308万 | +4.75% | 7.65 | 2.33 |
03/03 | 1,511 | 1,511 | 1,469 | 1,477 | -2.44% | 46,200 | 115億6845万 | +2.14% | 7.43 | 2.26 |
03/02 | 1,554 | 1,554 | 1,512 | 1,514 | -2.57% | 33,900 | 118億5825万 | +5.14% | 7.61 | 2.32 |
03/01 | 1,535 | 1,556 | 1,533 | 1,554 | +1.5% | 45,200 | 121億7154万 | +8.44% | 7.81 | 2.38 |
02/28 | 1,499 | 1,536 | 1,486 | 1,531 | +2.27% | 58,900 | 119億9140万 | +7.51% | 7.7 | 2.34 |
02/27 | 1,484 | 1,512 | 1,482 | 1,497 | -0.13% | 40,600 | 117億2510万 | +5.8% | 7.53 | 2.29 |
02/24 | 1,465 | 1,504 | 1,463 | 1,499 | +1.56% | 39,000 | 117億4076万 | +6.61% | 7.54 | 2.3 |
02/22 | 1,455 | 1,488 | 1,439 | 1,476 | -0.27% | 57,600 | 115億6062万 | +5.73% | 7.42 | 2.26 |
02/21 | 1,454 | 1,494 | 1,454 | 1,480 | +0.48% | 71,900 | 115億9195万 | +6.71% | 7.44 | 2.27 |
02/20 | 1,497 | 1,526 | 1,455 | 1,473 | -1.8% | 66,400 | 115億3712万 | +6.89% | 7.41 | 2.26 |
02/17 | 1,415 | 1,510 | 1,415 | 1,500 | +5.49% | 131,700 | 117億4860万 | +9.65% | 7.54 | 2.3 |
02/16 | 1,419 | 1,426 | 1,412 | 1,422 | +0.35% | 26,800 | 111億3767万 | +4.71% | 7.15 | 2.18 |
02/15 | 1,415 | 1,425 | 1,384 | 1,417 | +1.21% | 42,500 | 110億9851万 | +4.96% | 7.13 | 2.17 |
02/14 | 1,392 | 1,403 | 1,378 | 1,400 | +1.3% | 22,500 | 109億6536万 | +4.48% | 7.04 | 2.14 |
02/13 | 1,358 | 1,402 | 1,355 | 1,382 | +1.17% | 49,400 | 108億2437万 | +3.83% | 6.95 | 2.12 |
02/10 | 1,388 | 1,389 | 1,358 | 1,366 | -2.29% | 51,100 | 106億9905万 | +3.33% | 6.87 | 2.09 |
02/09 | 1,396 | 1,413 | 1,387 | 1,398 | -1.83% | 33,300 | 109億4969万 | +6.31% | 7.03 | 2.14 |
02/08 | 1,389 | 1,429 | 1,380 | 1,424 | +2.23% | 61,200 | 111億5333万 | +8.95% | 7.16 | 2.18 |
02/07 | 1,435 | 1,435 | 1,386 | 1,393 | -3.73% | 93,800 | 109億1053万 | +7.07% | 7.01 | 2.13 |
02/06 | 1,455 | 1,480 | 1,425 | 1,447 | -0.55% | 77,300 | 113億3348万 | +11.74% | 7.28 | 2.22 |
02/03 | 1,467 | 1,487 | 1,441 | 1,455 | +1.25% | 85,000 | 113億9614万 | +13.76% | 7.32 | 2.23 |
02/02 | 1,464 | 1,483 | 1,434 | 1,437 | -1.64% | 116,400 | 112億5515万 | +13.78% | 7.23 | 2.2 |
02/01 | 1,411 | 1,462 | 1,411 | 1,461 | +4.21% | 156,400 | 114億4313万 | +17.16% | 7.35 | 2.24 |
01/31 | 1,372 | 1,404 | 1,358 | 1,402 | +2.41% | 127,100 | 109億8102万 | +13.98% | 7.05 | 2.15 |
01/30 | 1,362 | 1,384 | 1,355 | 1,369 | +0.29% | 136,400 | 107億2255万 | +12.58% | 6.88 | 2.1 |
01/27 | 1,348 | 1,376 | 1,339 | 1,365 | +1.41% | 117,600 | 106億9122万 | +13.37% | 6.86 | 2.09 |
01/26 | 1,340 | 1,368 | 1,320 | 1,346 | +0.82% | 123,800 | 105億4241万 | +12.92% | 6.77 | 2.06 |
01/25 | 1,326 | 1,343 | 1,315 | 1,335 | +0.68% | 44,300 | 104億5625万 | +12.85% | 6.71 | 2.04 |
01/24 | 1,307 | 1,342 | 1,302 | 1,326 | +1.45% | 102,700 | 103億8576万 | +12.85% | 6.67 | 2.03 |
01/23 | 1,269 | 1,310 | 1,255 | 1,307 | +2.59% | 72,100 | 102億3694万 | +12% | 6.57 | 2 |
01/20 | 1,239 | 1,274 | 1,235 | 1,274 | +2.58% | 49,900 | 99億7847万 | +9.92% | 6.41 | 1.95 |
01/19 | 1,230 | 1,255 | 1,229 | 1,242 | -0.32% | 37,400 | 97億2784万 | +7.81% | 6.25 | 1.9 |
01/18 | 1,260 | 1,273 | 1,234 | 1,246 | -0.56% | 49,000 | 97億5917万 | +8.73% | 6.27 | 1.91 |
01/17 | 1,249 | 1,287 | 1,245 | 1,253 | +0.97% | 69,200 | 98億1399万 | +9.91% | 6.3 | 1.92 |
01/16 | 1,247 | 1,250 | 1,214 | 1,241 | -0.48% | 59,700 | 97億2000万 | +9.53% | 6.24 | 1.9 |
01/13 | 1,224 | 1,264 | 1,213 | 1,247 | +2.3% | 127,200 | 97億6700万 | +10.65% | 6.27 | 1.91 |
01/12 | 1,184 | 1,220 | 1,167 | 1,219 | +4.19% | 134,200 | 95億4769万 | +8.94% | 6.13 | 1.87 |
01/11 | 1,176 | 1,208 | 1,167 | 1,170 | +0.43% | 134,900 | 91億6390万 | +5.22% | 5.88 | 1.79 |
01/10 | 1,195 | 1,205 | 1,165 | 1,165 | -0.43% | 153,400 | 91億2474万 | +5.14% | 5.86 | 1.78 |
01/06 | 1,180 | 1,208 | 1,158 | 1,170 | -1.18% | 117,800 | 91億6390万 | +5.98% | 5.88 | 1.79 |
01/05 | 1,180 | 1,195 | 1,163 | 1,184 | -0.08% | 159,200 | 92億7356万 | +7.64% | 5.95 | 1.81 |
01/04 | 1,279 | 1,288 | 1,152 | 1,185 | -7.42% | 709,700 | 92億8139万 | +8.12% | 5.96 | 1.81 |
2022 |
12/30 | 1,252 | 1,330 | 1,240 | 1,280 | +1.91% | 1,225,600 | 100億2547万 | +17.11% | 6.44 | 1.96 |
12/29 | 1,066 | 1,279 | 1,065 | 1,256 | +22.18% | 2,316,700 | 98億3749万 | +15.65% | 6.32 | 1.92 |
12/28 | 1,053 | 1,054 | 1,009 | 1,028 | -2.93% | 264,000 | 80億5170万 | -4.81% | 5.17 | 1.57 |
12/27 | 1,039 | 1,064 | 1,036 | 1,059 | +1.44% | 95,900 | 82億9451万 | -2.13% | 5.33 | 1.62 |
12/26 | 1,039 | 1,047 | 1,031 | 1,044 | +0.77% | 40,400 | 81億7702万 | -3.69% | 5.25 | 1.6 |
12/23 | 1,038 | 1,042 | 1,017 | 1,036 | -1.15% | 69,500 | 81億1436万 | -4.69% | 5.21 | 1.59 |
12/22 | 1,064 | 1,077 | 1,046 | 1,048 | -1.5% | 94,400 | 82億835万 | -3.85% | 5.27 | 1.6 |
12/21 | 1,058 | 1,077 | 1,051 | 1,064 | -0.28% | 99,300 | 83億3367万 | -2.47% | 5.35 | 1.63 |
12/20 | 1,121 | 1,121 | 1,057 | 1,067 | -4.99% | 174,200 | 83億5717万 | -2.29% | 5.37 | 1.63 |
12/19 | 1,135 | 1,150 | 1,117 | 1,123 | -0.71% | 102,100 | 87億9578万 | +2.74% | 5.65 | 1.72 |
12/16 | 1,111 | 1,135 | 1,110 | 1,131 | +0.35% | 70,100 | 88億5844万 | +3.67% | 5.69 | 1.73 |
12/15 | 1,106 | 1,129 | 1,105 | 1,127 | +1.9% | 94,300 | 88億2711万 | +3.58% | 5.67 | 1.73 |
12/14 | 1,112 | 1,115 | 1,106 | 1,106 | -0.09% | 41,800 | 86億6263万 | +1.94% | 5.56 | 1.69 |
12/13 | 1,103 | 1,114 | 1,100 | 1,107 | +0.45% | 59,600 | 86億7046万 | +2.31% | 5.57 | 1.7 |
12/12 | 1,095 | 1,108 | 1,090 | 1,102 | +1.1% | 71,900 | 86億3130万 | +2.13% | 5.54 | 1.69 |
12/09 | 1,071 | 1,093 | 1,071 | 1,090 | +1.4% | 41,900 | 85億3731万 | +1.21% | 5.48 | 1.67 |
12/08 | 1,080 | 1,080 | 1,058 | 1,075 | -0.46% | 45,600 | 84億1983万 | +0.09% | 5.41 | 1.65 |
12/07 | 1,055 | 1,087 | 1,055 | 1,080 | +1.5% | 61,900 | 84億5899万 | +0.75% | 5.43 | 1.65 |
12/06 | 1,048 | 1,068 | 1,038 | 1,064 | +1.24% | 54,900 | 83億3367万 | -0.65% | 5.35 | 1.63 |
12/05 | 1,054 | 1,057 | 1,042 | 1,051 | -0.38% | 46,400 | 82億3185万 | -1.78% | 5.29 | 1.61 |
12/02 | 1,061 | 1,064 | 1,045 | 1,055 | -1.12% | 37,200 | 82億6318万 | -1.4% | 5.31 | 1.62 |
12/01 | 1,075 | 1,085 | 1,065 | 1,067 | -1.2% | 52,600 | 83億5717万 | -0.37% | 5.37 | 1.63 |
11/30 | 1,078 | 1,083 | 1,067 | 1,080 | -0.28% | 29,500 | 84億5899万 | +0.75% | 5.43 | 1.65 |
11/29 | 1,076 | 1,088 | 1,066 | 1,083 | -0.82% | 51,700 | 84億8248万 | +1.12% | 5.45 | 1.66 |
11/28 | 1,112 | 1,115 | 1,092 | 1,092 | -2.06% | 158,500 | 85億5298万 | +1.96% | 5.49 | 1.67 |