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 | 886 | 887 | 885 | 886 | +1.03% | 2,359,900 | 121億6479万 | +42.22% | - | 1.36 |
02/15 | 877 | 877 | 877 | 877 | +20.63% | 78,600 | 120億4122万 | +43.77% | - | 1.35 |
02/14 | 727 | 727 | 727 | 727 | +15.95% | 13,000 | 99億8172万 | +21.57% | - | 1.12 |
02/13 | 635 | 638 | 618 | 627 | -2.34% | 162,000 | 86億872万 | +6.09% | - | 0.97 |
02/10 | 641 | 656 | 631 | 642 | +0.16% | 133,500 | 88億1467万 | +9.18% | - | 0.99 |
02/09 | 640 | 647 | 631 | 641 | +0.16% | 71,000 | 88億94万 | +9.57% | - | 0.99 |
02/08 | 610 | 641 | 607 | 640 | +7.2% | 182,300 | 87億8721万 | +10.15% | - | 0.99 |
02/07 | 597 | 606 | 591 | 597 | 0% | 36,300 | 81億9682万 | +3.29% | - | 0.92 |
02/06 | 609 | 609 | 590 | 597 | -0.83% | 66,200 | 81億9682万 | +3.47% | - | 0.92 |
02/03 | 603 | 607 | 593 | 602 | -0.17% | 66,500 | 82億6547万 | +4.88% | - | 0.93 |
02/02 | 589 | 614 | 588 | 603 | +2.38% | 181,800 | 82億7920万 | +5.6% | - | 0.93 |
02/01 | 586 | 593 | 581 | 589 | +1.38% | 38,100 | 80億8698万 | +3.7% | - | 0.91 |
01/31 | 575 | 586 | 575 | 581 | +1.04% | 40,900 | 79億7714万 | +2.65% | - | 0.89 |
01/30 | 581 | 585 | 575 | 575 | -1.03% | 33,000 | 78億9476万 | +1.95% | - | 0.89 |
01/27 | 581 | 589 | 580 | 581 | -0.17% | 47,600 | 79億7714万 | +3.2% | - | 0.89 |
01/26 | 590 | 591 | 580 | 582 | -1.36% | 22,500 | 79億9087万 | +3.74% | - | 0.9 |
01/25 | 588 | 593 | 579 | 590 | +0.34% | 33,000 | 81億71万 | +5.36% | - | 0.91 |
01/24 | 591 | 592 | 581 | 588 | -0.51% | 37,900 | 80億7325万 | +5.19% | - | 0.91 |
01/23 | 590 | 597 | 582 | 591 | +1.72% | 75,700 | 81億1444万 | +5.72% | - | 0.91 |
01/20 | 577 | 583 | 569 | 581 | +0.87% | 24,700 | 79億7714万 | +4.12% | - | 0.89 |
01/19 | 583 | 585 | 575 | 576 | -2.04% | 56,200 | 79億849万 | +3.6% | - | 0.89 |
01/18 | 568 | 595 | 567 | 588 | +3.7% | 153,200 | 80億7325万 | +5.76% | - | 0.91 |
01/17 | 560 | 569 | 560 | 567 | -0.35% | 13,000 | 77億8492万 | +2.16% | - | 0.87 |
01/16 | 568 | 569 | 557 | 569 | +0.18% | 26,000 | 78億1238万 | +2.71% | - | 0.88 |
01/13 | 563 | 571 | 559 | 568 | -0.87% | 43,400 | 77億9865万 | +2.71% | - | 0.87 |
01/12 | 568 | 573 | 563 | 573 | +0.88% | 29,200 | 78億6730万 | +3.8% | - | 0.88 |
01/11 | 559 | 568 | 558 | 568 | +1.43% | 24,600 | 77億9865万 | +3.09% | - | 0.87 |
01/10 | 553 | 561 | 553 | 560 | +0.9% | 34,200 | 76億8881万 | +1.63% | - | 0.86 |
01/06 | 550 | 555 | 546 | 555 | 0% | 19,700 | 76億2015万 | +0.91% | - | 0.85 |
01/05 | 555 | 560 | 552 | 555 | +0.54% | 25,800 | 76億2015万 | +0.91% | - | 0.85 |
01/04 | 566 | 571 | 552 | 552 | -2.99% | 47,900 | 75億7896万 | +0.36% | - | 0.85 |
2022 |
12/30 | 561 | 578 | 560 | 569 | +2.89% | 109,400 | 78億1238万 | +3.27% | - | 0.89 |
12/29 | 517 | 565 | 517 | 553 | +5.53% | 165,700 | 75億9269万 | +0.55% | - | 0.87 |
12/28 | 527 | 536 | 512 | 524 | -0.95% | 173,800 | 71億9452万 | -4.73% | - | 0.82 |
12/27 | 535 | 539 | 526 | 529 | -1.49% | 102,300 | 72億6317万 | -4.17% | - | 0.83 |
12/26 | 535 | 537 | 524 | 537 | +0.37% | 104,400 | 73億7301万 | -3.07% | - | 0.84 |
12/23 | 528 | 540 | 526 | 535 | -0.56% | 96,700 | 73億4555万 | -3.78% | - | 0.84 |
12/22 | 545 | 546 | 533 | 538 | -0.92% | 57,900 | 73億8674万 | -3.76% | - | 0.85 |
12/21 | 537 | 544 | 526 | 543 | +1.12% | 50,400 | 74億5539万 | -3.38% | - | 0.85 |
12/20 | 558 | 558 | 524 | 537 | -3.24% | 222,100 | 73億7301万 | -4.96% | - | 0.84 |
12/19 | 570 | 580 | 555 | 555 | -3.14% | 88,500 | 76億2015万 | -2.29% | - | 0.87 |
12/16 | 574 | 593 | 566 | 573 | +1.06% | 227,100 | 78億6730万 | +0.7% | - | 0.9 |
12/15 | 567 | 567 | 557 | 567 | -0.18% | 53,700 | 77億8492万 | -0.18% | - | 0.89 |
12/14 | 555 | 578 | 555 | 568 | +2.71% | 139,800 | 77億9865万 | 0% | - | 0.89 |
12/13 | 563 | 570 | 553 | 553 | -1.78% | 84,300 | 75億9269万 | -2.47% | - | 0.87 |
12/12 | 553 | 572 | 552 | 563 | +1.81% | 158,700 | 77億3000万 | -0.71% | - | 0.88 |
12/09 | 543 | 559 | 543 | 553 | +2.03% | 59,500 | 75億9269万 | -2.47% | - | 0.87 |
12/08 | 545 | 548 | 534 | 542 | -0.37% | 97,700 | 74億4166万 | -4.41% | - | 0.85 |
12/07 | 548 | 554 | 542 | 544 | -1.09% | 45,800 | 74億6912万 | -4.39% | - | 0.85 |
12/06 | 550 | 557 | 546 | 550 | -0.18% | 50,300 | 75億5150万 | -3.51% | - | 0.86 |
12/05 | 557 | 561 | 549 | 551 | -1.25% | 88,200 | 75億6523万 | -3.5% | - | 0.87 |
12/02 | 556 | 559 | 547 | 558 | +0.18% | 61,800 | 76億6135万 | -2.45% | - | 0.88 |
12/01 | 555 | 559 | 548 | 557 | +2.01% | 48,400 | 76億4762万 | -2.62% | - | 0.87 |
11/30 | 561 | 561 | 545 | 546 | -3.19% | 73,700 | 74億9658万 | -4.21% | - | 0.86 |
11/29 | 559 | 565 | 554 | 564 | +0.53% | 56,300 | 77億4373万 | -0.88% | - | 0.89 |
11/28 | 555 | 561 | 551 | 561 | +1.81% | 69,500 | 77億254万 | -1.23% | - | 0.88 |
11/25 | 561 | 569 | 551 | 551 | -1.96% | 134,000 | 75億6523万 | -2.65% | - | 0.87 |
11/24 | 564 | 573 | 552 | 562 | -0.71% | 134,600 | 77億1627万 | -0.53% | - | 0.88 |
11/22 | 584 | 584 | 566 | 566 | -1.74% | 63,900 | 77億7119万 | +0.35% | - | 0.89 |
11/21 | 587 | 587 | 569 | 576 | -1.03% | 86,000 | 79億849万 | +2.67% | - | 0.9 |
11/18 | 607 | 607 | 582 | 582 | -5.06% | 91,500 | 79億9087万 | +4.11% | - | 0.91 |
11/17 | 616 | 620 | 609 | 613 | -1.45% | 39,600 | 84億1650万 | +10.25% | - | 0.96 |
11/16 | 613 | 622 | 605 | 622 | +1.47% | 133,100 | 85億4007万 | +12.89% | - | 0.98 |
11/15 | 591 | 613 | 556 | 613 | +2.34% | 240,600 | 84億1650万 | +11.86% | - | 0.96 |
11/14 | 576 | 600 | 565 | 599 | +3.28% | 134,800 | 82億2428万 | +10.11% | - | 0.94 |
11/11 | 565 | 588 | 564 | 580 | +4.5% | 75,200 | 79億6341万 | +7.21% | - | 0.91 |
11/10 | 555 | 561 | 550 | 555 | -1.6% | 33,800 | 76億2015万 | +3.16% | - | 0.87 |
11/09 | 567 | 567 | 555 | 564 | +0.53% | 10,100 | 77億4373万 | +5.03% | - | 0.89 |
11/08 | 547 | 568 | 547 | 561 | +2.56% | 21,100 | 77億254万 | +4.86% | - | 0.88 |
11/07 | 555 | 557 | 546 | 547 | -1.08% | 34,000 | 75億1031万 | +2.63% | - | 0.86 |
11/04 | 561 | 570 | 553 | 553 | -2.3% | 104,700 | 75億9269万 | +3.95% | - | 0.87 |
11/02 | 576 | 577 | 566 | 566 | -1.74% | 25,100 | 77億7119万 | +6.59% | - | 0.89 |
11/01 | 575 | 585 | 573 | 576 | 0% | 48,600 | 79億849万 | +8.88% | - | 0.9 |
10/31 | 582 | 589 | 574 | 576 | -1.54% | 45,700 | 79億849万 | +9.3% | - | 0.9 |
10/28 | 571 | 589 | 566 | 585 | +4.28% | 86,300 | 80億3206万 | +11.43% | - | 0.92 |
10/27 | 573 | 585 | 560 | 561 | +0.36% | 169,500 | 77億254万 | +7.27% | - | 0.88 |
10/26 | 530 | 569 | 530 | 559 | +6.88% | 258,100 | 76億7508万 | +6.88% | - | 0.88 |
10/25 | 528 | 533 | 523 | 523 | +0.19% | 21,300 | 71億8079万 | +0.19% | - | 0.82 |
10/24 | 536 | 536 | 521 | 522 | -0.38% | 25,800 | 71億6706万 | -0.38% | - | 0.82 |
10/21 | 533 | 534 | 521 | 524 | +0.19% | 19,900 | 71億9452万 | -0.57% | - | 0.82 |
10/20 | 528 | 534 | 523 | 523 | -0.95% | 22,500 | 71億8079万 | -1.13% | - | 0.82 |
10/19 | 516 | 533 | 516 | 528 | +2.33% | 54,300 | 72億4944万 | -0.56% | - | 0.83 |
10/18 | 510 | 523 | 510 | 516 | +1.38% | 40,700 | 70億8468万 | -3.19% | - | 0.81 |
10/17 | 506 | 511 | 506 | 509 | -0.78% | 18,200 | 69億8857万 | -4.86% | - | 0.8 |
10/14 | 512 | 516 | 509 | 513 | +2.19% | 28,100 | 70億4349万 | -4.29% | - | 0.81 |
10/13 | 513 | 513 | 501 | 502 | -1.57% | 118,600 | 68億9246万 | -6.69% | - | 0.79 |
10/12 | 522 | 522 | 506 | 510 | -2.49% | 35,100 | 70億230万 | -5.56% | - | 0.8 |
10/11 | 522 | 523 | 511 | 523 | +0.38% | 18,900 | 71億8079万 | -3.51% | - | 0.82 |
10/07 | 522 | 529 | 519 | 521 | -0.38% | 24,000 | 71億5333万 | -4.05% | - | 0.82 |
10/06 | 517 | 532 | 517 | 523 | +0.19% | 36,000 | 71億8079万 | -4.04% | - | 0.82 |
10/05 | 523 | 534 | 512 | 522 | -0.57% | 66,000 | 71億6706万 | -4.57% | - | 0.82 |
10/04 | 510 | 526 | 508 | 525 | +3.35% | 68,000 | 72億825万 | -4.37% | - | 0.82 |
10/03 | 501 | 508 | 488 | 508 | +0.99% | 143,600 | 69億7484万 | -7.97% | - | 0.8 |
09/30 | 517 | 520 | 501 | 503 | -4.37% | 92,400 | 69億619万 | -9.37% | - | 0.86 |
09/29 | 519 | 534 | 519 | 526 | +1.35% | 45,900 | 72億2198万 | -5.9% | - | 0.9 |
09/28 | 532 | 532 | 508 | 519 | -1.14% | 68,700 | 71億2587万 | -7.65% | - | 0.88 |
09/27 | 528 | 540 | 525 | 525 | +0.38% | 36,200 | 72億825万 | -7.08% | - | 0.89 |
09/26 | 531 | 531 | 517 | 523 | -3.33% | 74,100 | 71億8079万 | -7.92% | - | 0.89 |
09/22 | 534 | 541 | 522 | 541 | +1.5% | 69,900 | 74億2793万 | -5.42% | - | 0.92 |
09/21 | 540 | 545 | 523 | 533 | -2.56% | 105,400 | 73億1809万 | -7.3% | - | 0.91 |