株価チャート
2022/10/04~2023/03/01
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 |
03/01 | 523 | 540 | 523 | 539 | +1.89% | 77,000 | 121億2750万 | +9.11% | 7.83 | 0.66 |
02/28 | 535 | 540 | 527 | 529 | -1.49% | 107,200 | 119億250万 | +7.52% | 7.69 | 0.65 |
02/27 | 556 | 559 | 533 | 537 | -3.42% | 205,300 | 120億8250万 | +9.37% | 7.8 | 0.66 |
02/24 | 540 | 559 | 537 | 556 | +3.73% | 277,600 | 125億1000万 | +13.47% | 8.08 | 0.69 |
02/22 | 510 | 552 | 507 | 536 | +5.72% | 485,800 | 120億6000万 | +10.06% | 7.79 | 0.66 |
02/21 | 480 | 510 | 478 | 507 | +6.29% | 158,400 | 114億750万 | +4.54% | 7.37 | 0.63 |
02/20 | 475 | 482 | 469 | 477 | -0.21% | 75,400 | 107億3250万 | -1.45% | 6.93 | 0.59 |
02/17 | 452 | 484 | 449 | 478 | +5.29% | 191,300 | 107億5500万 | -1.24% | 6.94 | 0.59 |
02/16 | 450 | 462 | 445 | 454 | +2.48% | 92,600 | 102億1500万 | -6.2% | 6.6 | 0.56 |
02/15 | 472 | 472 | 441 | 443 | -6.34% | 227,400 | 99億6750万 | -8.66% | 6.44 | 0.55 |
02/14 | 454 | 476 | 438 | 473 | -7.98% | 791,600 | 106億4250万 | -2.87% | 6.87 | 0.58 |
02/13 | 512 | 528 | 505 | 514 | +1.18% | 456,400 | 115億6500万 | +5.54% | 7.47 | 0.63 |
02/10 | 499 | 532 | 493 | 508 | +5.83% | 773,900 | 114億3000万 | +4.74% | 7.38 | 0.63 |
02/09 | 485 | 485 | 474 | 480 | -0.62% | 45,300 | 108億 | -0.62% | 6.97 | 0.59 |
02/08 | 479 | 491 | 475 | 483 | +0.63% | 60,000 | 108億6750万 | -0.21% | 7.02 | 0.6 |
02/07 | 471 | 483 | 471 | 480 | +1.48% | 74,200 | 108億 | -0.83% | 6.97 | 0.59 |
02/06 | 485 | 486 | 468 | 473 | -3.07% | 151,600 | 106億4250万 | -2.47% | 6.87 | 0.58 |
02/03 | 486 | 488 | 479 | 488 | +0.41% | 36,100 | 109億8000万 | +0.41% | 7.09 | 0.6 |
02/02 | 490 | 493 | 481 | 486 | -0.82% | 68,200 | 109億3500万 | -0.21% | 7.06 | 0.6 |
02/01 | 498 | 498 | 485 | 490 | -1.21% | 92,300 | 110億2500万 | +0.82% | 7.12 | 0.6 |
01/31 | 484 | 498 | 482 | 496 | +2.48% | 114,200 | 111億6000万 | +2.27% | 7.21 | 0.61 |
01/30 | 486 | 505 | 481 | 484 | +0.62% | 181,300 | 108億9000万 | 0% | 7.03 | 0.6 |
01/27 | 475 | 485 | 474 | 481 | +0.84% | 56,100 | 108億2250万 | -0.21% | 6.99 | 0.59 |
01/26 | 494 | 494 | 471 | 477 | -2.45% | 94,700 | 107億3250万 | -0.42% | 6.93 | 0.59 |
01/25 | 486 | 495 | 484 | 489 | -0.81% | 78,100 | 110億250万 | +2.52% | 7.1 | 0.6 |
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 |