株価チャート
2022/08/31~2023/01/27
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 | 5,130 | 5,180 | 5,120 | 5,170 | +1.37% | 127,300 | 1745億1414万 | +8.07% | 8.39 | 0.79 |
01/26 | 5,090 | 5,130 | 5,070 | 5,100 | +0.39% | 152,200 | 1721億5128万 | +6.87% | 8.28 | 0.78 |
01/25 | 5,050 | 5,110 | 5,040 | 5,080 | +0.99% | 211,400 | 1714億7618万 | +6.52% | 8.24 | 0.78 |
01/24 | 4,950 | 5,070 | 4,945 | 5,030 | +3.6% | 217,900 | 1697億8842万 | +5.52% | 8.16 | 0.77 |
01/23 | 4,875 | 4,890 | 4,825 | 4,855 | +1.04% | 85,300 | 1638億8127万 | +1.78% | 7.88 | 0.74 |
01/20 | 4,805 | 4,815 | 4,770 | 4,805 | +0.21% | 95,100 | 1621億9351万 | +0.57% | 7.8 | 0.74 |
01/19 | 4,865 | 4,865 | 4,790 | 4,795 | -2.84% | 158,700 | 1618億5596万 | +0.13% | 7.78 | 0.73 |
01/18 | 4,735 | 4,965 | 4,735 | 4,935 | +4.67% | 276,200 | 1665億8168万 | +2.86% | 8.01 | 0.76 |
01/17 | 4,620 | 4,730 | 4,620 | 4,715 | +2.39% | 129,800 | 1591億5555万 | -1.83% | 7.65 | 0.72 |
01/16 | 4,630 | 4,640 | 4,555 | 4,605 | -1.81% | 153,500 | 1554億4248万 | -4.38% | 7.47 | 0.7 |
01/13 | 4,765 | 4,775 | 4,670 | 4,690 | -0.11% | 264,800 | 1583億1167万 | -2.98% | 7.61 | 0.72 |
01/12 | 4,665 | 4,725 | 4,635 | 4,695 | +0.21% | 146,000 | 1584億8044万 | -3.18% | 7.62 | 0.72 |
01/11 | 4,675 | 4,725 | 4,660 | 4,685 | +0.64% | 163,400 | 1581億4289万 | -3.62% | 7.6 | 0.72 |
01/10 | 4,680 | 4,690 | 4,645 | 4,655 | -0.32% | 96,000 | 1571億3024万 | -4.53% | 7.55 | 0.71 |
01/06 | 4,610 | 4,675 | 4,610 | 4,670 | +0.76% | 89,200 | 1576億3656万 | -4.67% | 7.58 | 0.71 |
01/05 | 4,650 | 4,665 | 4,590 | 4,635 | -0.64% | 111,500 | 1564億5513万 | -5.81% | 7.52 | 0.71 |
01/04 | 4,665 | 4,670 | 4,615 | 4,665 | -0.74% | 82,300 | 1574億6779万 | -5.61% | 7.57 | 0.71 |
2022 |
12/30 | 4,725 | 4,745 | 4,690 | 4,700 | 0% | 98,100 | 1586億4922万 | -5.34% | 7.63 | 0.72 |
12/29 | 4,675 | 4,700 | 4,650 | 4,700 | -0.53% | 107,100 | 1586億4922万 | -5.72% | 7.63 | 0.72 |
12/28 | 4,700 | 4,725 | 4,680 | 4,725 | +0.11% | 80,700 | 1594億9310万 | -5.65% | 7.67 | 0.72 |
12/27 | 4,770 | 4,785 | 4,715 | 4,720 | -0.53% | 63,600 | 1593億2432万 | -6.11% | 7.66 | 0.72 |
12/26 | 4,730 | 4,750 | 4,710 | 4,745 | +0.96% | 60,100 | 1601億6820万 | -5.93% | 7.7 | 0.73 |
12/23 | 4,730 | 4,735 | 4,670 | 4,700 | -1.26% | 95,300 | 1586億4922万 | -7.11% | 7.63 | 0.72 |
12/22 | 4,825 | 4,830 | 4,735 | 4,760 | +0.11% | 109,600 | 1606億7453万 | -6.24% | 7.73 | 0.73 |
12/21 | 4,880 | 4,895 | 4,735 | 4,755 | -2.46% | 160,600 | 1605億575万 | -6.54% | 7.72 | 0.73 |
12/20 | 5,070 | 5,070 | 4,800 | 4,875 | -2.89% | 195,700 | 1645億5637万 | -4.37% | 7.91 | 0.75 |
12/19 | 5,040 | 5,040 | 4,970 | 5,020 | -0.4% | 99,700 | 1694億5087万 | -1.59% | 8.15 | 0.77 |
12/16 | 5,030 | 5,090 | 5,020 | 5,040 | -1.37% | 78,100 | 1701億2597万 | -1.2% | 8.18 | 0.77 |
12/15 | 5,040 | 5,120 | 5,030 | 5,110 | +0.99% | 64,400 | 1724億8883万 | +0.22% | 8.3 | 0.78 |
12/14 | 5,060 | 5,090 | 5,040 | 5,060 | 0% | 68,700 | 1708億107万 | -0.69% | 8.21 | 0.77 |
12/13 | 5,110 | 5,120 | 5,040 | 5,060 | +0.4% | 101,800 | 1708億107万 | -0.67% | 8.21 | 0.77 |
12/12 | 5,050 | 5,060 | 5,010 | 5,040 | -0.2% | 66,100 | 1701億2597万 | -1.02% | 8.18 | 0.77 |
12/09 | 5,040 | 5,090 | 5,040 | 5,050 | +0.2% | 143,500 | 1704億6352万 | -0.79% | 8.2 | 0.77 |
12/08 | 5,080 | 5,080 | 5,010 | 5,040 | -0.2% | 74,700 | 1701億2597万 | -1.02% | 8.18 | 0.77 |
12/07 | 5,040 | 5,090 | 5,030 | 5,050 | -0.59% | 73,700 | 1704億6352万 | -0.77% | 8.2 | 0.77 |
12/06 | 4,995 | 5,110 | 4,995 | 5,080 | +1.7% | 136,300 | 1714億7618万 | -0.12% | 8.25 | 0.78 |
12/05 | 5,040 | 5,040 | 4,970 | 4,995 | -0.89% | 135,100 | 1686億699万 | -1.62% | 8.11 | 0.76 |
12/02 | 5,190 | 5,190 | 5,030 | 5,040 | -3.82% | 180,000 | 1701億2597万 | -0.71% | 8.18 | 0.77 |
12/01 | 5,280 | 5,280 | 5,220 | 5,240 | +0.58% | 112,000 | 1768億7700万 | +3.27% | 8.51 | 0.8 |
11/30 | 5,210 | 5,220 | 5,170 | 5,210 | +0.58% | 166,200 | 1758億6435万 | +2.82% | 8.46 | 0.8 |
11/29 | 5,180 | 5,210 | 5,150 | 5,180 | -0.77% | 87,000 | 1748億5169万 | +2.41% | 8.41 | 0.79 |
11/28 | 5,220 | 5,250 | 5,180 | 5,220 | 0% | 85,600 | 1762億190万 | +3.39% | 8.47 | 0.8 |
11/25 | 5,270 | 5,270 | 5,210 | 5,220 | -0.76% | 119,600 | 1762億190万 | +3.51% | 8.47 | 0.8 |
11/24 | 5,210 | 5,260 | 5,180 | 5,260 | +1.15% | 132,500 | 1775億5211万 | +4.34% | 8.54 | 0.81 |
11/22 | 5,170 | 5,220 | 5,170 | 5,200 | +0.97% | 75,400 | 1755億2680万 | +3.26% | 8.44 | 0.8 |
11/21 | 5,150 | 5,160 | 5,120 | 5,150 | 0% | 76,100 | 1738億3904万 | +2.34% | 8.36 | 0.79 |
11/18 | 5,130 | 5,170 | 5,120 | 5,150 | +0.78% | 122,900 | 1738億3904万 | +2.32% | 8.36 | 0.79 |
11/17 | 5,060 | 5,140 | 5,060 | 5,110 | +1.19% | 175,700 | 1724億8883万 | +1.61% | 8.3 | 0.78 |
11/16 | 5,010 | 5,050 | 4,990 | 5,050 | +0.8% | 134,500 | 1704億6352万 | +0.46% | 8.2 | 0.77 |
11/15 | 4,940 | 5,020 | 4,930 | 5,010 | +1.21% | 72,400 | 1691億1332万 | -0.42% | 8.13 | 0.77 |
11/14 | 5,000 | 5,000 | 4,925 | 4,950 | -1.2% | 146,800 | 1670億8801万 | -1.82% | 8.04 | 0.76 |
11/11 | 5,160 | 5,160 | 5,000 | 5,010 | +0.4% | 240,500 | 1691億1332万 | -0.91% | 8.13 | 0.77 |
11/10 | 4,965 | 5,010 | 4,960 | 4,990 | -0.4% | 145,400 | 1684億3821万 | -1.5% | 8.1 | 0.76 |
11/09 | 5,000 | 5,050 | 4,990 | 5,010 | -0.4% | 150,400 | 1691億1332万 | -1.22% | 8.13 | 0.77 |
11/08 | 5,080 | 5,080 | 5,000 | 5,030 | +0.2% | 119,200 | 1697億8842万 | -0.85% | 8.17 | 0.77 |
11/07 | 5,070 | 5,080 | 5,010 | 5,020 | +0.5% | 124,600 | 1694億5087万 | -0.99% | 8.15 | 0.77 |
11/04 | 4,990 | 5,050 | 4,940 | 4,995 | -1.67% | 193,100 | 1686億699万 | -1.5% | 8.11 | 0.76 |
11/02 | 4,970 | 5,140 | 4,960 | 5,080 | +2.32% | 342,700 | 1714億7618万 | +0.18% | 8.25 | 0.78 |
11/01 | 5,160 | 5,190 | 4,960 | 4,965 | -0.5% | 350,100 | 1675億9433万 | -2.01% | 8.06 | 0.76 |
10/31 | 4,995 | 5,030 | 4,875 | 4,990 | +2.78% | 259,200 | 1684億3821万 | -1.48% | 8.1 | 0.76 |
10/28 | 4,905 | 4,920 | 4,835 | 4,855 | -2.02% | 292,000 | 1638億8127万 | -4.22% | 7.88 | 0.74 |
10/27 | 5,010 | 5,010 | 4,910 | 4,955 | -1.1% | 153,800 | 1672億5678万 | -2.44% | 8.04 | 0.76 |
10/26 | 5,100 | 5,100 | 5,000 | 5,010 | -0.79% | 114,900 | 1691億1332万 | -1.49% | 8.13 | 0.77 |
10/25 | 5,010 | 5,070 | 4,985 | 5,050 | +1.3% | 151,900 | 1704億6352万 | -0.77% | 8.2 | 0.77 |
10/24 | 5,030 | 5,060 | 4,985 | 4,985 | +0.61% | 171,300 | 1682億6944万 | -2.1% | 8.09 | 0.76 |
10/21 | 5,060 | 5,070 | 4,925 | 4,955 | -2.46% | 270,900 | 1672億5678万 | -2.79% | 8.04 | 0.76 |
10/20 | 5,110 | 5,120 | 5,060 | 5,080 | -1.55% | 142,900 | 1714億7618万 | -0.57% | 8.25 | 0.78 |
10/19 | 5,150 | 5,190 | 5,130 | 5,160 | +0.58% | 102,000 | 1741億7659万 | +0.82% | 8.38 | 0.79 |
10/18 | 5,170 | 5,170 | 5,100 | 5,130 | +0.59% | 124,300 | 1731億6394万 | +0.18% | 8.33 | 0.79 |
10/17 | 5,110 | 5,110 | 5,050 | 5,100 | -1.54% | 144,700 | 1721億5128万 | -0.49% | 8.28 | 0.78 |
10/14 | 5,140 | 5,210 | 5,090 | 5,180 | +2.57% | 186,500 | 1748億5169万 | +1.05% | 8.41 | 0.79 |
10/13 | 5,070 | 5,070 | 5,020 | 5,050 | -0.39% | 117,000 | 1704億6352万 | -1.52% | 8.2 | 0.77 |
10/12 | 5,140 | 5,140 | 5,050 | 5,070 | -1.36% | 128,400 | 1711億3863万 | -1.21% | 8.23 | 0.78 |
10/11 | 5,210 | 5,220 | 5,110 | 5,140 | -2.65% | 170,900 | 1735億149万 | +0.08% | 8.34 | 0.79 |
10/07 | 5,290 | 5,320 | 5,240 | 5,280 | -0.75% | 123,800 | 1782億2721万 | +2.76% | 8.57 | 0.81 |
10/06 | 5,270 | 5,350 | 5,270 | 5,320 | +1.53% | 204,400 | 1795億7741万 | +3.54% | 8.64 | 0.81 |
10/05 | 5,190 | 5,280 | 5,160 | 5,240 | +1.55% | 253,000 | 1768億7700万 | +2.04% | 8.51 | 0.8 |
10/04 | 5,120 | 5,210 | 5,100 | 5,160 | +2.79% | 270,400 | 1741億7659万 | +0.6% | 8.38 | 0.79 |
10/03 | 4,910 | 5,060 | 4,910 | 5,020 | +1.41% | 216,000 | 1694億5087万 | -2.22% | 8.15 | 0.77 |
09/30 | 5,010 | 5,010 | 4,880 | 4,950 | -1.98% | 358,300 | 1670億8801万 | -3.83% | 8.04 | 0.76 |
09/29 | 5,050 | 5,120 | 5,020 | 5,050 | +1.2% | 215,000 | 1704億6352万 | -2.17% | 8.2 | 0.77 |
09/28 | 5,000 | 5,010 | 4,890 | 4,990 | -0.2% | 211,300 | 1684億3821万 | -3.56% | 8.1 | 0.76 |
09/27 | 4,970 | 5,040 | 4,925 | 5,000 | +2.04% | 178,500 | 1687億7577万 | -3.66% | 8.11 | 0.77 |
09/26 | 5,020 | 5,040 | 4,880 | 4,900 | -3.73% | 196,800 | 1654億25万 | -5.93% | 7.95 | 0.75 |
09/22 | 5,090 | 5,140 | 5,070 | 5,090 | -0.2% | 132,200 | 1718億1373万 | -2.68% | 8.26 | 0.78 |
09/21 | 5,070 | 5,130 | 5,070 | 5,100 | -0.78% | 112,800 | 1721億5128万 | -2.76% | 8.28 | 0.78 |
09/20 | 5,140 | 5,230 | 5,120 | 5,140 | +0.98% | 127,000 | 1735億149万 | -2.23% | 8.34 | 0.79 |
09/16 | 5,070 | 5,100 | 5,070 | 5,090 | -0.59% | 109,800 | 1718億1373万 | -3.43% | 8.26 | 0.78 |
09/15 | 5,140 | 5,140 | 5,090 | 5,120 | +0.2% | 82,800 | 1728億2638万 | -3.16% | 8.31 | 0.78 |
09/14 | 5,110 | 5,170 | 5,080 | 5,110 | -2.85% | 164,300 | 1724億8883万 | -3.46% | 8.29 | 0.78 |
09/13 | 5,280 | 5,290 | 5,260 | 5,260 | -0.94% | 64,600 | 1775億5211万 | -0.75% | 8.54 | 0.81 |
09/12 | 5,320 | 5,360 | 5,280 | 5,310 | +1.53% | 105,500 | 1792億3986万 | +0.13% | 8.62 | 0.81 |
09/09 | 5,220 | 5,240 | 5,180 | 5,230 | 0% | 157,500 | 1765億3945万 | -1.36% | 8.49 | 0.8 |
09/08 | 5,190 | 5,240 | 5,120 | 5,230 | +1.95% | 146,400 | 1765億3945万 | -1.34% | 8.49 | 0.8 |
09/07 | 5,160 | 5,160 | 5,060 | 5,130 | -1.54% | 106,800 | 1731億6394万 | -3.24% | 8.33 | 0.79 |
09/06 | 5,200 | 5,220 | 5,150 | 5,210 | +0.77% | 76,700 | 1758億6435万 | -1.81% | 8.46 | 0.8 |
09/05 | 5,140 | 5,200 | 5,120 | 5,170 | +0.39% | 87,400 | 1745億1414万 | -2.6% | 8.39 | 0.79 |
09/02 | 5,200 | 5,210 | 5,100 | 5,150 | -0.77% | 129,200 | 1738億3904万 | -3.01% | 8.36 | 0.79 |
09/01 | 5,210 | 5,280 | 5,140 | 5,190 | -2.08% | 120,800 | 1751億8924万 | -2.35% | 8.42 | 0.79 |
08/31 | 5,170 | 5,320 | 5,170 | 5,300 | +1.34% | 152,500 | 1789億231万 | -0.38% | 8.6 | 0.81 |