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 | 1,935 | 1,970 | 1,935 | 1,970 | +2.13% | 1,139,900 | 2481億2875万 | +6.66% | 7.28 | 1 |
01/26 | 1,965 | 1,974 | 1,926 | 1,929 | -2.03% | 996,300 | 2429億6465万 | +4.89% | 7.13 | 0.98 |
01/25 | 1,980 | 1,980 | 1,956 | 1,969 | -0.61% | 890,400 | 2480億280万 | +7.3% | 7.28 | 1 |
01/24 | 1,942 | 1,989 | 1,939 | 1,981 | +3.72% | 1,860,500 | 2495億1424万 | +8.31% | 7.32 | 1 |
01/23 | 1,865 | 1,910 | 1,858 | 1,910 | +3.41% | 1,210,900 | 2405億7153万 | +4.71% | 7.06 | 0.97 |
01/20 | 1,852 | 1,866 | 1,842 | 1,847 | -0.32% | 725,400 | 2326億3645万 | +1.6% | 6.83 | 0.94 |
01/19 | 1,869 | 1,882 | 1,853 | 1,853 | -1.12% | 952,700 | 2333億9217万 | +2.15% | 6.85 | 0.94 |
01/18 | 1,879 | 1,880 | 1,847 | 1,874 | +0.43% | 1,368,500 | 2360億3720万 | +3.48% | 6.93 | 0.95 |
01/17 | 1,814 | 1,876 | 1,812 | 1,866 | +3.61% | 1,193,100 | 2350億2957万 | +3.27% | 6.9 | 0.95 |
01/16 | 1,832 | 1,836 | 1,801 | 1,801 | -3.17% | 870,000 | 2268億4258万 | -0.06% | 6.66 | 0.91 |
01/13 | 1,860 | 1,878 | 1,854 | 1,860 | -0.21% | 539,100 | 2342億7385万 | +3.28% | 6.88 | 0.94 |
01/12 | 1,861 | 1,874 | 1,852 | 1,864 | -0.21% | 763,100 | 2347億7766万 | +3.73% | 6.89 | 0.94 |
01/11 | 1,827 | 1,869 | 1,825 | 1,868 | +3.15% | 1,482,700 | 2352億8147万 | +4.12% | 6.91 | 0.95 |
01/10 | 1,817 | 1,828 | 1,805 | 1,811 | +0.06% | 663,600 | 2281億211万 | +1.12% | 6.69 | 0.92 |
01/06 | 1,764 | 1,812 | 1,760 | 1,810 | +2.32% | 938,800 | 2279億7616万 | +0.95% | 6.69 | 0.92 |
01/05 | 1,760 | 1,769 | 1,752 | 1,769 | +0.06% | 582,200 | 2228億1206万 | -1.39% | 6.54 | 0.9 |
01/04 | 1,744 | 1,770 | 1,723 | 1,768 | +0.74% | 720,500 | 2226億8611万 | -1.56% | 6.54 | 0.9 |
2022 |
12/30 | 1,754 | 1,775 | 1,754 | 1,755 | +0.06% | 598,700 | 2210億4871万 | -2.5% | 8.67 | 0.9 |
12/29 | 1,757 | 1,769 | 1,742 | 1,754 | -3.52% | 695,700 | 2209億2275万 | -2.83% | 8.66 | 0.9 |
12/28 | 1,822 | 1,829 | 1,815 | 1,818 | -0.33% | 905,400 | 2289億8379万 | +0.5% | 8.98 | 0.93 |
12/27 | 1,840 | 1,844 | 1,811 | 1,824 | -0.55% | 738,500 | 2297億3951万 | +0.72% | 9.01 | 0.93 |
12/26 | 1,808 | 1,835 | 1,806 | 1,834 | +1.33% | 720,500 | 2309億9905万 | +1.27% | 9.06 | 0.94 |
12/23 | 1,810 | 1,818 | 1,789 | 1,810 | -0.71% | 1,164,800 | 2279億7616万 | -0.06% | 8.94 | 0.92 |
12/22 | 1,827 | 1,831 | 1,808 | 1,823 | +1.33% | 703,700 | 2296億1356万 | +0.61% | 9 | 0.93 |
12/21 | 1,793 | 1,818 | 1,773 | 1,799 | +0.62% | 1,242,000 | 2265億9067万 | -0.61% | 8.89 | 0.92 |
12/20 | 1,818 | 1,846 | 1,779 | 1,788 | -1.7% | 1,201,800 | 2252億518万 | -1.27% | 8.83 | 0.91 |
12/19 | 1,821 | 1,836 | 1,805 | 1,819 | -0.6% | 802,000 | 2291億974万 | +0.5% | 8.98 | 0.93 |
12/16 | 1,823 | 1,860 | 1,820 | 1,830 | -0.22% | 2,438,100 | 2304億9523万 | +1.16% | 9.04 | 0.93 |
12/15 | 1,763 | 1,842 | 1,762 | 1,834 | +4.15% | 1,995,500 | 2309億9905万 | +1.66% | 9.06 | 0.94 |
12/14 | 1,765 | 1,773 | 1,755 | 1,761 | +0.11% | 1,008,400 | 2218億443万 | -2.17% | 8.7 | 0.9 |
12/13 | 1,792 | 1,796 | 1,759 | 1,759 | -0.9% | 759,000 | 2215億5252万 | -2.17% | 8.69 | 0.9 |
12/12 | 1,770 | 1,780 | 1,757 | 1,775 | -0.06% | 675,300 | 2235億6778万 | -1.28% | 8.77 | 0.91 |
12/09 | 1,748 | 1,780 | 1,745 | 1,776 | +1.54% | 951,400 | 2236億9374万 | -1.11% | 8.77 | 0.91 |
12/08 | 1,760 | 1,760 | 1,732 | 1,749 | -0.91% | 1,146,900 | 2202億9299万 | -2.51% | 8.64 | 0.89 |
12/07 | 1,769 | 1,779 | 1,758 | 1,765 | -0.51% | 854,200 | 2223億825万 | -1.56% | 8.72 | 0.9 |
12/06 | 1,766 | 1,786 | 1,764 | 1,774 | -0.45% | 613,500 | 2234億4183万 | -1% | 8.76 | 0.91 |
12/05 | 1,790 | 1,802 | 1,775 | 1,782 | -0.72% | 511,700 | 2244億4946万 | -0.34% | 8.8 | 0.91 |
12/02 | 1,832 | 1,832 | 1,789 | 1,795 | -2.87% | 735,500 | 2260億8686万 | +0.5% | 8.87 | 0.92 |
12/01 | 1,826 | 1,854 | 1,823 | 1,848 | +0.93% | 759,100 | 2327億6240万 | +3.65% | 9.13 | 0.94 |
11/30 | 1,815 | 1,832 | 1,811 | 1,831 | 0% | 1,095,400 | 2306億2119万 | +2.87% | 9.04 | 0.93 |
11/29 | 1,847 | 1,851 | 1,822 | 1,831 | -2.09% | 787,800 | 2306億2119万 | +3.21% | 9.04 | 0.93 |
11/28 | 1,865 | 1,883 | 1,864 | 1,870 | +0.27% | 558,400 | 2355億3338万 | +5.77% | 9.24 | 0.95 |
11/25 | 1,850 | 1,866 | 1,836 | 1,865 | -0.37% | 667,200 | 2349億361万 | +5.97% | 9.21 | 0.95 |
11/24 | 1,870 | 1,877 | 1,861 | 1,872 | +0.97% | 826,000 | 2357億8529万 | +6.67% | 9.25 | 0.96 |
11/22 | 1,850 | 1,865 | 1,845 | 1,854 | +0.6% | 717,200 | 2335億1812万 | +6.06% | 9.16 | 0.95 |
11/21 | 1,840 | 1,854 | 1,837 | 1,843 | +0.82% | 799,300 | 2321億3263万 | +5.8% | 9.1 | 0.94 |
11/18 | 1,829 | 1,855 | 1,819 | 1,828 | +0.22% | 1,097,300 | 2302億4333万 | +5.24% | 9.03 | 0.93 |
11/17 | 1,797 | 1,830 | 1,793 | 1,824 | +2.07% | 1,199,900 | 2297億3951万 | +5.43% | 9.01 | 0.93 |
11/16 | 1,808 | 1,819 | 1,782 | 1,787 | -1.11% | 792,400 | 2250億7923万 | +3.71% | 8.83 | 0.91 |
11/15 | 1,772 | 1,812 | 1,769 | 1,807 | +1.35% | 806,000 | 2275億9830万 | +5.18% | 8.92 | 0.92 |
11/14 | 1,770 | 1,793 | 1,759 | 1,783 | +0.73% | 1,575,100 | 2245億7541万 | +3.97% | 8.81 | 0.91 |
11/11 | 1,750 | 1,770 | 1,741 | 1,770 | +3.21% | 1,474,700 | 2229億3801万 | +3.33% | 8.74 | 0.9 |
11/10 | 1,723 | 1,733 | 1,713 | 1,715 | -0.81% | 702,000 | 2160億1056万 | +0.23% | 8.47 | 0.88 |
11/09 | 1,727 | 1,729 | 1,709 | 1,729 | +0.41% | 1,223,900 | 2177億7391万 | +0.99% | 8.54 | 0.88 |
11/08 | 1,760 | 1,761 | 1,711 | 1,722 | -2.21% | 2,332,800 | 2168億9224万 | +0.7% | 8.51 | 0.88 |
11/07 | 1,730 | 1,773 | 1,718 | 1,761 | +2.74% | 1,603,700 | 2218億443万 | +3.16% | 8.7 | 0.9 |
11/04 | 1,692 | 1,714 | 1,685 | 1,714 | -0.98% | 889,600 | 2158億8461万 | +0.53% | 8.47 | 0.87 |
11/02 | 1,743 | 1,749 | 1,723 | 1,731 | -0.17% | 1,258,200 | 2180億2582万 | +1.64% | 8.55 | 0.88 |
11/01 | 1,749 | 1,749 | 1,714 | 1,734 | +0.52% | 682,200 | 2184億368万 | +1.94% | 8.56 | 0.88 |
10/31 | 1,709 | 1,726 | 1,697 | 1,725 | +2.19% | 843,000 | 2172億7010万 | +1.59% | 8.52 | 0.88 |
10/28 | 1,701 | 1,706 | 1,683 | 1,688 | -1.75% | 1,665,900 | 2126億981万 | -0.65% | 8.34 | 0.86 |
10/27 | 1,736 | 1,741 | 1,706 | 1,718 | -0.69% | 469,300 | 2163億8842万 | +1% | 8.49 | 0.88 |
10/26 | 1,775 | 1,775 | 1,729 | 1,730 | -1.48% | 1,012,900 | 2178億9987万 | +1.59% | 8.54 | 0.88 |
10/25 | 1,715 | 1,760 | 1,703 | 1,756 | +3.72% | 1,165,700 | 2211億7466万 | +3.11% | 8.67 | 0.9 |
10/24 | 1,701 | 1,705 | 1,686 | 1,693 | +1.26% | 441,200 | 2132億3958万 | -0.53% | 8.36 | 0.86 |
10/21 | 1,680 | 1,708 | 1,671 | 1,672 | -1.07% | 698,200 | 2105億9455万 | -1.82% | 8.26 | 0.85 |
10/20 | 1,715 | 1,720 | 1,686 | 1,690 | -2.03% | 508,400 | 2128億6172万 | -1.05% | 8.35 | 0.86 |
10/19 | 1,713 | 1,735 | 1,707 | 1,725 | +0.7% | 564,100 | 2172億7010万 | +0.76% | 8.52 | 0.88 |
10/18 | 1,714 | 1,717 | 1,685 | 1,713 | +0.94% | 590,100 | 2157億5865万 | -0.06% | 8.46 | 0.87 |
10/17 | 1,674 | 1,699 | 1,673 | 1,697 | -0.24% | 521,500 | 2137億4340万 | -1.11% | 8.38 | 0.87 |
10/14 | 1,707 | 1,713 | 1,677 | 1,701 | +2.66% | 635,900 | 2142億4721万 | -0.99% | 8.4 | 0.87 |
10/13 | 1,643 | 1,664 | 1,633 | 1,657 | +0.36% | 612,600 | 2087億525万 | -3.66% | 8.18 | 0.85 |
10/12 | 1,671 | 1,674 | 1,642 | 1,651 | -1.37% | 659,500 | 2079億4953万 | -4.23% | 8.15 | 0.84 |
10/11 | 1,694 | 1,698 | 1,667 | 1,674 | -2.62% | 858,300 | 2108億4646万 | -3.13% | 8.27 | 0.85 |
10/07 | 1,709 | 1,728 | 1,700 | 1,719 | -1.15% | 676,900 | 2165億1438万 | -0.75% | 8.49 | 0.88 |
10/06 | 1,728 | 1,747 | 1,727 | 1,739 | +0.35% | 610,100 | 2190億3345万 | +0.17% | 8.59 | 0.89 |
10/05 | 1,749 | 1,749 | 1,728 | 1,733 | +0.76% | 506,700 | 2182億7773万 | -0.35% | 8.56 | 0.88 |
10/04 | 1,724 | 1,729 | 1,706 | 1,720 | +2.32% | 703,000 | 2166億4033万 | -1.15% | 8.5 | 0.88 |
10/03 | 1,636 | 1,691 | 1,634 | 1,681 | +1.88% | 811,400 | 2117億2814万 | -3.61% | 8.3 | 0.86 |
09/30 | 1,690 | 1,696 | 1,636 | 1,650 | -3.23% | 884,200 | 2078億2357万 | -5.71% | 8.15 | 0.84 |
09/29 | 1,705 | 1,726 | 1,697 | 1,705 | +2.16% | 897,900 | 2147億5102万 | -2.9% | 8.42 | 0.87 |
09/28 | 1,688 | 1,700 | 1,647 | 1,669 | -0.83% | 923,900 | 2102億1669万 | -5.12% | 8.24 | 0.85 |
09/27 | 1,679 | 1,697 | 1,672 | 1,683 | +1.26% | 681,700 | 2119億8004万 | -4.7% | 8.31 | 0.86 |
09/26 | 1,711 | 1,712 | 1,661 | 1,662 | -4.54% | 1,187,600 | 2093億3502万 | -6.26% | 8.21 | 0.85 |
09/22 | 1,736 | 1,747 | 1,722 | 1,741 | -0.23% | 672,500 | 2192億8536万 | -2.19% | 8.6 | 0.89 |
09/21 | 1,740 | 1,753 | 1,728 | 1,745 | -0.74% | 662,800 | 2197億8917万 | -2.24% | 8.62 | 0.89 |
09/20 | 1,755 | 1,778 | 1,751 | 1,758 | +1.27% | 709,600 | 2214億2657万 | -1.68% | 8.68 | 0.9 |
09/16 | 1,727 | 1,741 | 1,726 | 1,736 | +0.17% | 701,600 | 2186億5559万 | -3.13% | 8.57 | 0.89 |
09/15 | 1,740 | 1,745 | 1,731 | 1,733 | +0.12% | 385,000 | 2182億7773万 | -3.51% | 8.56 | 0.88 |
09/14 | 1,733 | 1,747 | 1,725 | 1,731 | -3.57% | 1,422,000 | 2180億2582万 | -3.78% | 8.55 | 0.88 |
09/13 | 1,788 | 1,802 | 1,780 | 1,795 | +0.73% | 464,600 | 2260億8686万 | -0.39% | 8.87 | 0.92 |
09/12 | 1,794 | 1,805 | 1,773 | 1,782 | +0.68% | 524,600 | 2244億4946万 | -1.22% | 8.8 | 0.91 |
09/09 | 1,775 | 1,785 | 1,764 | 1,770 | -0.51% | 673,500 | 2229億3801万 | -1.94% | 8.74 | 0.9 |
09/08 | 1,758 | 1,781 | 1,746 | 1,779 | +2.42% | 871,600 | 2240億7160万 | -1.28% | 8.79 | 0.91 |
09/07 | 1,736 | 1,741 | 1,704 | 1,737 | -0.97% | 842,000 | 2187億8154万 | -3.61% | 8.58 | 0.89 |
09/06 | 1,752 | 1,769 | 1,734 | 1,754 | +0.34% | 526,200 | 2209億2275万 | -2.72% | 8.66 | 0.9 |
09/05 | 1,749 | 1,764 | 1,735 | 1,748 | -0.23% | 751,600 | 2201億6703万 | -3.21% | 8.63 | 0.89 |
09/02 | 1,771 | 1,772 | 1,747 | 1,752 | -1.3% | 705,100 | 2206億7085万 | -3.04% | 8.65 | 0.89 |
09/01 | 1,798 | 1,804 | 1,775 | 1,775 | -2.69% | 622,100 | 2235億6778万 | -1.88% | 8.77 | 0.91 |
08/31 | 1,804 | 1,840 | 1,801 | 1,824 | +0.66% | 667,700 | 2297億3951万 | +0.83% | 9.01 | 0.93 |