株価チャート
2022/08/15~2023/01/11
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 |
01/11 | 5,130 | 5,250 | 5,120 | 5,200 | +0.39% | 790,400 | 7763億4435万 | -1.78% | 12.11 | 1.44 |
01/10 | 5,210 | 5,280 | 5,170 | 5,180 | +0.97% | 832,700 | 7733億5841万 | -2.45% | 12.06 | 1.43 |
01/06 | 5,090 | 5,190 | 5,070 | 5,130 | +0.59% | 798,100 | 7658億9356万 | -3.82% | 11.94 | 1.42 |
01/05 | 5,000 | 5,100 | 5,000 | 5,100 | +2.1% | 713,000 | 7614億1465万 | -4.73% | 11.87 | 1.41 |
01/04 | 4,975 | 5,060 | 4,965 | 4,995 | -0.7% | 683,600 | 7457億3847万 | -7.07% | 11.63 | 1.38 |
2022 |
12/30 | 5,030 | 5,090 | 5,020 | 5,030 | 0% | 411,200 | 7509億6386万 | -6.89% | 11.71 | 1.39 |
12/29 | 5,000 | 5,040 | 4,980 | 5,030 | 0% | 379,600 | 7509億6386万 | -7.4% | 11.71 | 1.39 |
12/28 | 5,010 | 5,060 | 4,950 | 5,030 | -0.4% | 482,700 | 7509億6386万 | -7.96% | 11.71 | 1.39 |
12/27 | 5,180 | 5,190 | 4,995 | 5,050 | -1.37% | 474,600 | 7539億4980万 | -8.18% | 11.76 | 1.39 |
12/26 | 5,060 | 5,130 | 5,040 | 5,120 | +1.59% | 337,100 | 7644億59万 | -7.45% | 11.92 | 1.41 |
12/23 | 5,100 | 5,130 | 5,030 | 5,040 | -2.7% | 711,800 | 7524億5683万 | -9.4% | 11.73 | 1.39 |
12/22 | 5,200 | 5,230 | 5,170 | 5,180 | +0.39% | 469,200 | 7733億5841万 | -7.47% | 12.06 | 1.43 |
12/21 | 5,240 | 5,260 | 5,160 | 5,160 | -1.71% | 709,000 | 7703億7247万 | -8.35% | 12.01 | 1.43 |
12/20 | 5,420 | 5,440 | 5,220 | 5,250 | -3.14% | 847,700 | 7838億920万 | -7.24% | 12.22 | 1.45 |
12/19 | 5,400 | 5,450 | 5,400 | 5,420 | -0.18% | 524,200 | 8091億8969万 | -4.69% | 12.62 | 1.5 |
12/16 | 5,420 | 5,470 | 5,380 | 5,430 | -1.63% | 711,800 | 8106億8266万 | -4.97% | 12.64 | 1.5 |
12/15 | 5,520 | 5,570 | 5,490 | 5,520 | -1.25% | 437,500 | 8241億1939万 | -3.66% | 12.85 | 1.52 |
12/14 | 5,610 | 5,630 | 5,570 | 5,590 | 0% | 334,200 | 8345億7017万 | -2.7% | 13.02 | 1.54 |
12/13 | 5,670 | 5,680 | 5,590 | 5,590 | +0.18% | 538,000 | 8345億7017万 | -2.92% | 13.02 | 1.54 |
12/12 | 5,540 | 5,610 | 5,510 | 5,580 | 0% | 313,100 | 8330億7720万 | -3.29% | 12.99 | 1.54 |
12/09 | 5,500 | 5,600 | 5,480 | 5,580 | +2.01% | 672,400 | 8330億7720万 | -3.44% | 12.99 | 1.54 |
12/08 | 5,500 | 5,530 | 5,430 | 5,470 | -0.91% | 791,400 | 8166億5454万 | -5.54% | 12.74 | 1.51 |
12/07 | 5,600 | 5,630 | 5,500 | 5,520 | -1.6% | 908,100 | 8241億1939万 | -4.93% | 12.85 | 1.52 |
12/06 | 5,540 | 5,630 | 5,530 | 5,610 | +1.26% | 645,500 | 8375億5611万 | -3.53% | 13.06 | 1.55 |
12/05 | 5,560 | 5,600 | 5,540 | 5,540 | -1.07% | 508,100 | 8271億533万 | -4.71% | 12.9 | 1.53 |
12/02 | 5,700 | 5,700 | 5,570 | 5,600 | -3.11% | 736,800 | 8360億6314万 | -3.68% | 13.04 | 1.55 |
12/01 | 5,750 | 5,830 | 5,700 | 5,780 | +2.85% | 966,900 | 8629億3660万 | -0.52% | 13.46 | 1.6 |
11/30 | 5,630 | 5,680 | 5,600 | 5,620 | -0.18% | 1,846,100 | 8390億4908万 | -3.05% | 13.08 | 1.55 |
11/29 | 5,630 | 5,660 | 5,580 | 5,630 | -1.05% | 709,700 | 8405億4205万 | -2.7% | 13.11 | 1.56 |
11/28 | 5,780 | 5,780 | 5,630 | 5,690 | -1.56% | 973,200 | 8494億9987万 | -1.39% | 13.25 | 1.57 |
11/25 | 5,850 | 5,850 | 5,770 | 5,780 | -1.2% | 698,300 | 8629億3660万 | +0.49% | 13.46 | 1.6 |
11/24 | 5,960 | 5,970 | 5,850 | 5,850 | -0.68% | 711,700 | 8733億8739万 | +1.99% | 13.62 | 1.62 |
11/22 | 5,900 | 5,970 | 5,880 | 5,890 | +0.34% | 646,500 | 8793億5927万 | +3.04% | 13.71 | 1.63 |
11/21 | 5,930 | 5,950 | 5,840 | 5,870 | -0.34% | 877,800 | 8763億7333万 | +3.11% | 13.67 | 1.62 |
11/18 | 5,960 | 5,970 | 5,870 | 5,890 | -0.51% | 610,500 | 8793億5927万 | +3.81% | 13.71 | 1.63 |
11/17 | 5,970 | 5,980 | 5,880 | 5,920 | -0.67% | 416,800 | 8838億3818万 | +4.85% | 13.78 | 1.64 |
11/16 | 5,930 | 6,000 | 5,830 | 5,960 | +0.68% | 674,400 | 8898億1006万 | +6.05% | 13.88 | 1.65 |
11/15 | 5,880 | 5,940 | 5,830 | 5,920 | -0.17% | 472,400 | 8838億3818万 | +5.85% | 13.78 | 1.64 |
11/14 | 6,000 | 6,050 | 5,910 | 5,930 | -2.47% | 596,200 | 8853億3115万 | +6.33% | 13.81 | 1.64 |
11/11 | 6,070 | 6,100 | 5,990 | 6,080 | +4.11% | 746,500 | 9077億2570万 | +9.27% | 14.16 | 1.68 |
11/10 | 5,850 | 5,890 | 5,820 | 5,840 | -1.02% | 365,500 | 8718億9442万 | +5.38% | 13.6 | 1.61 |
11/09 | 5,930 | 5,970 | 5,870 | 5,900 | -0.34% | 503,600 | 8808億5224万 | +6.65% | 13.74 | 1.63 |
11/08 | 5,910 | 5,940 | 5,880 | 5,920 | +0.51% | 428,600 | 8838億3818万 | +7.36% | 13.78 | 1.64 |
11/07 | 5,860 | 5,910 | 5,840 | 5,890 | +1.55% | 578,300 | 8793億5927万 | +7.33% | 13.71 | 1.63 |
11/04 | 5,770 | 5,870 | 5,760 | 5,800 | -1.19% | 833,700 | 8659億2254万 | +6.03% | 13.5 | 1.6 |
11/02 | 5,860 | 5,910 | 5,830 | 5,870 | +0.51% | 625,200 | 8763億7333万 | +7.63% | 13.67 | 1.62 |
11/01 | 5,730 | 5,840 | 5,720 | 5,840 | +1.39% | 539,400 | 8718億9442万 | +7.39% | 13.6 | 1.61 |
10/31 | 5,650 | 5,790 | 5,640 | 5,760 | +3.04% | 940,300 | 8599億5066万 | +6.25% | 13.41 | 1.59 |
10/28 | 5,630 | 5,680 | 5,440 | 5,590 | +1.27% | 1,973,200 | 8345億7017万 | +3.12% | 13.02 | 1.54 |
10/27 | 5,470 | 5,560 | 5,460 | 5,520 | 0% | 960,600 | 8241億1939万 | +1.69% | 12.85 | 1.52 |
10/26 | 5,540 | 5,570 | 5,480 | 5,520 | +1.47% | 923,200 | 8241億1939万 | +1.47% | 12.85 | 1.52 |
10/25 | 5,390 | 5,470 | 5,380 | 5,440 | +1.87% | 911,100 | 8121億7563万 | -0.18% | 12.67 | 1.5 |
10/24 | 5,340 | 5,430 | 5,300 | 5,340 | +1.91% | 859,000 | 7972億4593万 | -2.36% | 12.43 | 1.48 |
10/21 | 5,220 | 5,290 | 5,220 | 5,240 | 0% | 531,000 | 7823億1623万 | -4.54% | 12.2 | 1.45 |
10/20 | 5,300 | 5,330 | 5,210 | 5,240 | -2.6% | 674,900 | 7823億1623万 | -5.06% | 12.2 | 1.45 |
10/19 | 5,350 | 5,410 | 5,330 | 5,380 | +0.75% | 559,300 | 8032億1781万 | -3.05% | 12.53 | 1.49 |
10/18 | 5,420 | 5,420 | 5,280 | 5,340 | +0.38% | 833,300 | 7972億4593万 | -4.16% | 12.43 | 1.48 |
10/17 | 5,310 | 5,350 | 5,280 | 5,320 | -1.3% | 482,800 | 7942億5999万 | -4.93% | 12.39 | 1.47 |
10/14 | 5,310 | 5,420 | 5,260 | 5,390 | +3.45% | 653,600 | 8047億1078万 | -4.01% | 12.55 | 1.49 |
10/13 | 5,220 | 5,250 | 5,190 | 5,210 | -1.14% | 423,600 | 7778億3732万 | -7.51% | 12.13 | 1.44 |
10/12 | 5,290 | 5,310 | 5,210 | 5,270 | 0% | 572,000 | 7867億9514万 | -6.84% | 12.27 | 1.46 |
10/11 | 5,340 | 5,370 | 5,250 | 5,270 | -4.53% | 819,400 | 7867億9514万 | -7.2% | 12.27 | 1.46 |
10/07 | 5,500 | 5,540 | 5,430 | 5,520 | -1.43% | 881,300 | 8241億1939万 | -3.21% | 12.85 | 1.52 |
10/06 | 5,600 | 5,660 | 5,580 | 5,600 | +0.9% | 572,000 | 8360億6314万 | -2.18% | 13.04 | 1.55 |
10/05 | 5,630 | 5,630 | 5,510 | 5,550 | -0.36% | 551,700 | 8285億9830万 | -3.33% | 12.92 | 1.53 |
10/04 | 5,610 | 5,650 | 5,530 | 5,570 | +2.2% | 564,300 | 8315億8423万 | -3.23% | 12.97 | 1.54 |
10/03 | 5,280 | 5,460 | 5,270 | 5,450 | +3.02% | 543,300 | 8136億6860万 | -5.68% | 12.69 | 1.51 |
09/30 | 5,460 | 5,470 | 5,230 | 5,290 | -2.76% | 711,000 | 7897億8108万 | -8.87% | 12.32 | 1.46 |
09/29 | 5,460 | 5,490 | 5,390 | 5,440 | +0.74% | 605,300 | 8121億7563万 | -6.8% | 12.67 | 1.5 |
09/28 | 5,410 | 5,480 | 5,320 | 5,400 | -0.92% | 791,600 | 8062億375万 | -7.87% | 12.57 | 1.49 |
09/27 | 5,420 | 5,540 | 5,420 | 5,450 | +0.55% | 651,600 | 8136億6860万 | -7.47% | 12.69 | 1.51 |
09/26 | 5,590 | 5,610 | 5,370 | 5,420 | -5.9% | 900,600 | 8091億8969万 | -8.42% | 12.62 | 1.5 |
09/22 | 5,670 | 5,770 | 5,630 | 5,760 | 0% | 561,500 | 8599億5066万 | -3.08% | 13.41 | 1.59 |
09/21 | 5,820 | 5,840 | 5,760 | 5,760 | -1.37% | 374,000 | 8599億5066万 | -3.29% | 13.41 | 1.59 |
09/20 | 5,800 | 5,900 | 5,790 | 5,840 | +1.39% | 353,000 | 8718億9442万 | -2.11% | 13.6 | 1.61 |
09/16 | 5,810 | 5,840 | 5,750 | 5,760 | -2.54% | 511,300 | 8599億5066万 | -3.53% | 13.41 | 1.59 |
09/15 | 5,910 | 5,930 | 5,870 | 5,910 | +1.03% | 293,600 | 8823億4521万 | -1.15% | 13.76 | 1.63 |
09/14 | 5,790 | 5,900 | 5,780 | 5,850 | -2.34% | 603,200 | 8733億8739万 | -2.09% | 13.62 | 1.62 |
09/13 | 5,980 | 6,000 | 5,920 | 5,990 | 0% | 271,900 | 8942億8897万 | +0.22% | 13.95 | 1.65 |
09/12 | 6,020 | 6,040 | 5,950 | 5,990 | +0.84% | 271,900 | 8942億8897万 | +0.23% | 13.95 | 1.65 |
09/09 | 5,940 | 5,990 | 5,880 | 5,940 | -0.17% | 478,900 | 8868億2412万 | -0.6% | 13.83 | 1.64 |
09/08 | 5,870 | 5,950 | 5,820 | 5,950 | +2.76% | 479,100 | 8883億1709万 | -0.42% | 13.85 | 1.64 |
09/07 | 5,770 | 5,810 | 5,740 | 5,790 | -1.03% | 360,600 | 8644億2957万 | -3.11% | 13.48 | 1.6 |
09/06 | 5,840 | 5,870 | 5,750 | 5,850 | +0.69% | 229,000 | 8733億8739万 | -2.19% | 13.62 | 1.62 |
09/05 | 5,770 | 5,830 | 5,740 | 5,810 | 0% | 301,900 | 8674億1551万 | -2.94% | 13.53 | 1.6 |
09/02 | 5,870 | 5,880 | 5,790 | 5,810 | -1.02% | 454,000 | 8674億1551万 | -3.04% | 13.53 | 1.6 |
09/01 | 5,990 | 6,040 | 5,860 | 5,870 | -3.29% | 579,400 | 8763億7333万 | -2% | 13.67 | 1.62 |
08/31 | 5,990 | 6,070 | 5,980 | 6,070 | +1% | 594,500 | 9062億3273万 | +1.4% | 14.13 | 1.68 |
08/30 | 5,970 | 6,030 | 5,940 | 6,010 | +1.69% | 352,500 | 8972億7491万 | +0.67% | 13.99 | 1.66 |
08/29 | 5,940 | 5,950 | 5,850 | 5,910 | -3.75% | 666,200 | 8823億4521万 | -0.74% | 13.76 | 1.63 |
08/26 | 6,160 | 6,210 | 6,120 | 6,140 | +0.33% | 364,700 | 9166億8352万 | +3.26% | 14.3 | 1.7 |
08/25 | 6,130 | 6,150 | 6,100 | 6,120 | +0.49% | 383,800 | 9136億9758万 | +3.29% | 14.25 | 1.69 |
08/24 | 6,080 | 6,140 | 6,070 | 6,090 | +1% | 441,000 | 9092億1867万 | +3.13% | 14.18 | 1.68 |
08/23 | 6,060 | 6,090 | 6,020 | 6,030 | -1.47% | 452,700 | 9002億6085万 | +2.55% | 14.04 | 1.67 |
08/22 | 6,070 | 6,130 | 6,050 | 6,120 | -0.81% | 476,600 | 9136億9758万 | +4.51% | 14.25 | 1.69 |
08/19 | 6,130 | 6,170 | 6,100 | 6,170 | +2.32% | 763,100 | 9211億6243万 | +5.87% | 14.37 | 1.7 |
08/18 | 6,020 | 6,100 | 5,990 | 6,030 | -0.82% | 499,800 | 9002億6085万 | +4.06% | 14.04 | 1.67 |
08/17 | 6,070 | 6,080 | 6,010 | 6,080 | +1.16% | 626,600 | 9077億2570万 | +5.45% | 14.16 | 1.68 |
08/16 | 6,020 | 6,040 | 5,930 | 6,010 | +0.67% | 595,700 | 8972億7491万 | +4.67% | 13.99 | 1.66 |
08/15 | 5,950 | 6,010 | 5,940 | 5,970 | 0% | 487,900 | 8913億303万 | +4.37% | 13.9 | 1.65 |