株価チャート
2022/08/26~2023/01/24
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 |
01/24 | 499 | 501 | 478 | 493 | -0.4% | 134,200 | 110億9250万 | +4.01% | 7.16 | 0.61 |
01/23 | 507 | 507 | 490 | 495 | -2.56% | 139,800 | 111億3750万 | +4.87% | 7.19 | 0.61 |
01/20 | 489 | 515 | 483 | 508 | +4.53% | 120,000 | 114億3000万 | +8.32% | 7.38 | 0.63 |
01/19 | 485 | 496 | 481 | 486 | 0% | 63,700 | 109億3500万 | +4.29% | 7.06 | 0.6 |
01/18 | 491 | 491 | 476 | 486 | -0.61% | 71,100 | 109億3500万 | +4.97% | 7.06 | 0.6 |
01/17 | 477 | 489 | 471 | 489 | +2.73% | 133,200 | 110億250万 | +6.3% | 7.1 | 0.6 |
01/16 | 475 | 487 | 474 | 476 | 0% | 114,000 | 107億1000万 | +4.16% | 6.92 | 0.59 |
01/13 | 473 | 480 | 470 | 476 | +0.63% | 56,100 | 107億1000万 | +4.85% | 6.92 | 0.59 |
01/12 | 482 | 483 | 468 | 473 | -2.27% | 56,500 | 106億4250万 | +4.65% | 6.87 | 0.58 |
01/11 | 475 | 488 | 468 | 484 | +2.98% | 63,900 | 108億9000万 | +7.8% | 7.03 | 0.6 |
01/10 | 475 | 479 | 467 | 470 | -1.05% | 58,300 | 105億7500万 | +5.38% | 6.83 | 0.58 |
01/06 | 466 | 482 | 466 | 475 | +2.15% | 79,600 | 106億8750万 | +7.22% | 6.9 | 0.59 |
01/05 | 489 | 500 | 465 | 465 | -4.32% | 182,300 | 104億6250万 | +5.44% | 6.76 | 0.57 |
01/04 | 501 | 510 | 486 | 486 | -3.38% | 140,300 | 109億3500万 | +10.71% | 7.06 | 0.6 |
2022 |
12/30 | 498 | 514 | 492 | 503 | +1.62% | 172,500 | 113億1750万 | +15.37% | 7.31 | 0.62 |
12/29 | 499 | 513 | 469 | 495 | -1.79% | 422,800 | 111億3750万 | +14.32% | 7.19 | 0.61 |
12/28 | 521 | 529 | 496 | 504 | -0.2% | 192,000 | 113億4000万 | +17.21% | 7.32 | 0.62 |
12/27 | 476 | 505 | 473 | 505 | +6.09% | 240,100 | 113億6250万 | +18.27% | 7.34 | 0.62 |
12/26 | 464 | 480 | 455 | 476 | +2.59% | 192,300 | 107億1000万 | +12.26% | 6.92 | 0.59 |
12/23 | 454 | 480 | 452 | 464 | +2.2% | 351,300 | 104億4000万 | +9.95% | 6.74 | 0.57 |
12/22 | 435 | 472 | 435 | 454 | +5.09% | 467,800 | 102億1500万 | +8.1% | 6.6 | 0.56 |
12/21 | 416 | 435 | 416 | 432 | +4.35% | 78,000 | 97億2000万 | +3.35% | 6.28 | 0.53 |
12/20 | 430 | 455 | 412 | 414 | -1.9% | 276,400 | 93億1500万 | -0.48% | 6.01 | 0.51 |
12/19 | 425 | 433 | 422 | 422 | -0.94% | 42,400 | 94億9500万 | +1.44% | 6.13 | 0.52 |
12/16 | 440 | 440 | 426 | 426 | -2.52% | 57,600 | 95億8500万 | +2.65% | 6.19 | 0.53 |
12/15 | 428 | 437 | 423 | 437 | +2.58% | 43,000 | 98億3250万 | +5.56% | 6.35 | 0.54 |
12/14 | 416 | 426 | 414 | 426 | +2.4% | 28,100 | 95億8500万 | +3.15% | 6.19 | 0.53 |
12/13 | 417 | 421 | 415 | 416 | -0.24% | 30,900 | 93億6000万 | +0.73% | 6.04 | 0.51 |
12/12 | 417 | 419 | 414 | 417 | +0.48% | 15,000 | 93億8250万 | +1.21% | 6.06 | 0.51 |
12/09 | 414 | 419 | 412 | 415 | +0.97% | 34,300 | 93億3750万 | +0.97% | 6.03 | 0.51 |
12/08 | 414 | 417 | 400 | 411 | -0.72% | 57,500 | 92億4750万 | 0% | 5.97 | 0.51 |
12/07 | 412 | 415 | 407 | 414 | -0.72% | 29,200 | 93億1500万 | +0.73% | 6.01 | 0.51 |
12/06 | 401 | 417 | 398 | 417 | +4.51% | 83,500 | 93億8250万 | +1.71% | 6.06 | 0.51 |
12/05 | 400 | 402 | 398 | 399 | 0% | 31,100 | 89億7750万 | -2.44% | 5.8 | 0.49 |
12/02 | 411 | 411 | 397 | 399 | -3.62% | 50,200 | 89億7750万 | -2.44% | 5.8 | 0.49 |
12/01 | 418 | 418 | 407 | 414 | -0.48% | 55,700 | 93億1500万 | +0.98% | 6.01 | 0.51 |
11/30 | 418 | 422 | 416 | 416 | +0.97% | 31,900 | 93億6000万 | +1.46% | 6.04 | 0.51 |
11/29 | 418 | 418 | 411 | 412 | -1.9% | 46,300 | 92億7000万 | +0.24% | 5.99 | 0.51 |
11/28 | 426 | 426 | 412 | 420 | +0.48% | 86,600 | 94億5000万 | +1.94% | 6.1 | 0.52 |
11/25 | 432 | 432 | 418 | 418 | -2.56% | 74,100 | 94億500万 | +1.21% | 6.07 | 0.52 |
11/24 | 436 | 441 | 424 | 429 | 0% | 48,400 | 96億5250万 | +3.87% | 6.23 | 0.53 |
11/22 | 426 | 440 | 421 | 429 | +3.37% | 218,800 | 96億5250万 | +3.87% | 6.23 | 0.53 |
11/21 | 422 | 422 | 410 | 415 | -1.66% | 21,000 | 93億3750万 | +0.73% | 6.03 | 0.51 |
11/18 | 415 | 423 | 414 | 422 | +1.93% | 38,200 | 94億9500万 | +2.43% | 6.13 | 0.52 |
11/17 | 405 | 414 | 405 | 414 | +1.97% | 30,600 | 93億1500万 | +0.73% | 6.01 | 0.51 |
11/16 | 401 | 406 | 399 | 406 | +1% | 55,800 | 91億3500万 | -1.22% | 5.9 | 0.5 |
11/15 | 405 | 408 | 402 | 402 | -1.23% | 29,900 | 90億4500万 | -2.19% | 5.84 | 0.5 |
11/14 | 406 | 407 | 400 | 407 | +0.49% | 33,500 | 91億5750万 | -0.97% | 5.91 | 0.5 |
11/11 | 409 | 409 | 398 | 405 | +1% | 47,900 | 91億1250万 | -1.46% | 5.88 | 0.5 |
11/10 | 414 | 414 | 401 | 401 | -2.91% | 26,700 | 90億2250万 | -2.43% | 5.83 | 0.49 |
11/09 | 407 | 413 | 401 | 413 | +2.23% | 69,000 | 92億9250万 | +0.24% | 6 | 0.51 |
11/08 | 404 | 406 | 398 | 404 | +1.51% | 104,200 | 90億9000万 | -1.7% | 5.87 | 0.5 |
11/07 | 404 | 404 | 397 | 398 | -1% | 12,200 | 89億5500万 | -3.16% | 5.78 | 0.49 |
11/04 | 407 | 408 | 402 | 402 | -1.47% | 19,100 | 90億4500万 | -2.19% | 5.84 | 0.5 |
11/02 | 403 | 408 | 401 | 408 | +0.99% | 29,700 | 91億8000万 | -0.73% | 5.93 | 0.5 |
11/01 | 402 | 408 | 401 | 404 | +1.25% | 29,200 | 90億9000万 | -1.46% | 5.87 | 0.5 |
10/31 | 398 | 399 | 390 | 399 | +2.31% | 77,100 | 89億7750万 | -2.44% | 5.8 | 0.49 |
10/28 | 404 | 406 | 390 | 390 | -4.65% | 104,300 | 87億7500万 | -4.65% | 5.67 | 0.48 |
10/27 | 418 | 425 | 409 | 409 | -2.15% | 43,200 | 92億250万 | 0% | 5.94 | 0.5 |
10/26 | 426 | 433 | 417 | 418 | -0.71% | 30,300 | 94億500万 | +2.45% | 6.07 | 0.52 |
10/25 | 425 | 425 | 405 | 421 | -2.09% | 47,400 | 94億7250万 | +3.44% | 6.12 | 0.52 |
10/24 | 442 | 453 | 430 | 430 | -2.71% | 74,800 | 96億7500万 | +5.91% | 6.25 | 0.53 |
10/21 | 444 | 459 | 433 | 442 | -1.34% | 178,800 | 99億4500万 | +9.14% | 6.42 | 0.54 |
10/20 | 420 | 458 | 416 | 448 | +6.67% | 184,100 | 100億8000万 | +11.17% | 6.51 | 0.55 |
10/19 | 413 | 420 | 412 | 420 | +1.69% | 22,000 | 94億5000万 | +4.48% | 6.1 | 0.52 |
10/18 | 416 | 416 | 408 | 413 | +1.23% | 12,500 | 92億9250万 | +2.99% | 6 | 0.51 |
10/17 | 414 | 414 | 403 | 408 | -2.39% | 29,100 | 91億8000万 | +2% | 5.93 | 0.5 |
10/14 | 404 | 420 | 403 | 418 | +3.98% | 31,400 | 94億500万 | +4.5% | 6.07 | 0.52 |
10/13 | 410 | 410 | 401 | 402 | -1.95% | 17,700 | 90億4500万 | +0.75% | 5.84 | 0.5 |
10/12 | 405 | 410 | 405 | 410 | +0.49% | 4,700 | 92億2500万 | +2.76% | 5.96 | 0.51 |
10/11 | 406 | 413 | 406 | 408 | +0.49% | 20,700 | 91億8000万 | +2.51% | 5.93 | 0.5 |
10/07 | 401 | 406 | 397 | 406 | -0.25% | 15,400 | 91億3500万 | +2.01% | 5.9 | 0.5 |
10/06 | 403 | 409 | 402 | 407 | 0% | 8,400 | 91億5750万 | +2.26% | 5.91 | 0.5 |
10/05 | 408 | 411 | 397 | 407 | -0.49% | 24,800 | 91億5750万 | +2.52% | 5.91 | 0.5 |
10/04 | 399 | 409 | 399 | 409 | +2.76% | 32,000 | 92億250万 | +3.02% | 5.94 | 0.5 |
10/03 | 395 | 401 | 394 | 398 | -0.5% | 16,600 | 89億5500万 | +0.25% | 5.78 | 0.49 |
09/30 | 398 | 403 | 395 | 400 | +0.25% | 37,100 | 90億 | +0.76% | 5.81 | 0.49 |
09/29 | 391 | 399 | 390 | 399 | +1.53% | 21,600 | 89億7750万 | +0.5% | 5.8 | 0.49 |
09/28 | 385 | 393 | 378 | 393 | +2.08% | 25,400 | 88億4250万 | -1.01% | 5.71 | 0.48 |
09/27 | 385 | 394 | 385 | 385 | 0% | 16,500 | 86億6250万 | -3.27% | 5.59 | 0.47 |
09/26 | 386 | 386 | 376 | 385 | -1.03% | 41,600 | 86億6250万 | -3.51% | 5.59 | 0.47 |
09/22 | 390 | 392 | 387 | 389 | -0.77% | 16,200 | 87億5250万 | -2.51% | 5.65 | 0.48 |
09/21 | 393 | 393 | 390 | 392 | -0.51% | 15,400 | 88億2000万 | -2% | 5.69 | 0.48 |
09/20 | 395 | 400 | 394 | 394 | +0.25% | 5,600 | 88億6500万 | -1.5% | 5.72 | 0.49 |
09/16 | 396 | 396 | 392 | 393 | -1.26% | 12,100 | 88億4250万 | -1.75% | 5.71 | 0.48 |
09/15 | 400 | 401 | 394 | 398 | -0.25% | 26,400 | 89億5500万 | -0.75% | 5.78 | 0.49 |
09/14 | 400 | 403 | 397 | 399 | -0.5% | 30,900 | 89億7750万 | -0.5% | 5.8 | 0.49 |
09/13 | 402 | 406 | 400 | 401 | -0.99% | 13,800 | 90億2250万 | 0% | 5.83 | 0.49 |
09/12 | 399 | 407 | 399 | 405 | +1% | 14,900 | 91億1250万 | +0.75% | 5.88 | 0.5 |
09/09 | 397 | 404 | 396 | 401 | +0.5% | 21,600 | 90億2250万 | -0.25% | 5.83 | 0.49 |
09/08 | 403 | 403 | 399 | 399 | +0.5% | 14,300 | 89億7750万 | -0.75% | 5.8 | 0.49 |
09/07 | 397 | 405 | 395 | 397 | -0.5% | 40,800 | 89億3250万 | -1.24% | 5.77 | 0.49 |
09/06 | 397 | 406 | 397 | 399 | +0.5% | 32,300 | 89億7750万 | -0.75% | 5.8 | 0.49 |
09/05 | 399 | 399 | 393 | 397 | +0.51% | 7,900 | 89億3250万 | -1.49% | 5.77 | 0.49 |
09/02 | 403 | 403 | 391 | 395 | -0.25% | 27,200 | 88億8750万 | -1.99% | 5.74 | 0.49 |
09/01 | 397 | 403 | 396 | 396 | -1% | 22,900 | 89億1000万 | -1.74% | 5.75 | 0.49 |
08/31 | 402 | 402 | 399 | 400 | -0.74% | 5,700 | 90億 | -0.99% | 5.81 | 0.49 |
08/30 | 399 | 403 | 398 | 403 | +0.75% | 16,600 | 90億6750万 | -0.25% | 5.85 | 0.5 |
08/29 | 401 | 403 | 399 | 400 | -1.23% | 16,200 | 90億 | -0.74% | 5.81 | 0.49 |
08/26 | 399 | 408 | 399 | 405 | +1.5% | 22,500 | 91億1250万 | +0.25% | 5.88 | 0.5 |