株価チャート
2022/08/22～2023/01/18
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 |
| 01/18 | 2,158 | 2,161 | 2,110 | 2,142 | -1.06% | 192,500 | 348億6384万 | +13.69% | 11.85 | 0.64 |
| 01/17 | 2,114 | 2,193 | 2,109 | 2,165 | +3.14% | 283,700 | 352億3820万 | +15.78% | 11.98 | 0.65 |
| 01/16 | 2,054 | 2,115 | 2,042 | 2,099 | +1.21% | 203,100 | 341億6396万 | +13.21% | 11.62 | 0.63 |
| 01/13 | 2,103 | 2,116 | 2,065 | 2,074 | -1.24% | 222,300 | 337億5705万 | +12.6% | 11.48 | 0.62 |
| 01/12 | 1,988 | 2,127 | 1,988 | 2,100 | +6.17% | 571,600 | 341億8024万 | +14.82% | 11.62 | 0.63 |
| 01/11 | 1,937 | 1,998 | 1,923 | 1,978 | +1.59% | 186,200 | 321億9453万 | +8.92% | 10.95 | 0.59 |
| 01/10 | 1,911 | 1,968 | 1,882 | 1,947 | +6.34% | 233,700 | 316億8996万 | +7.63% | 10.78 | 0.58 |
| 01/06 | 1,810 | 1,848 | 1,776 | 1,831 | +0.16% | 191,500 | 298億191万 | +1.5% | 10.13 | 0.55 |
| 01/05 | 1,963 | 1,970 | 1,820 | 1,828 | -8.09% | 492,900 | 297億5308万 | +1.27% | 10.12 | 0.55 |
| 01/04 | 1,869 | 2,027 | 1,860 | 1,989 | +11.18% | 641,500 | 323億7357万 | +10.07% | 11.01 | 0.6 |
| 2022 |
| 12/30 | 1,792 | 1,798 | 1,780 | 1,789 | +0.39% | 37,700 | 291億1830万 | -0.78% | 9.9 | 0.54 |
| 12/29 | 1,786 | 1,786 | 1,764 | 1,782 | -0.17% | 30,300 | 290億437万 | -1.38% | 9.86 | 0.54 |
| 12/28 | 1,814 | 1,814 | 1,770 | 1,785 | -2.14% | 31,600 | 290億5320万 | -1.49% | 9.88 | 0.54 |
| 12/27 | 1,845 | 1,845 | 1,817 | 1,824 | +0.16% | 122,400 | 296億8798万 | +0.5% | 10.09 | 0.55 |
| 12/26 | 1,803 | 1,826 | 1,803 | 1,821 | +1.73% | 42,000 | 296億3915万 | +0.22% | 10.08 | 0.55 |
| 12/23 | 1,768 | 1,792 | 1,763 | 1,790 | +0.67% | 29,000 | 291億3458万 | -1.49% | 9.91 | 0.54 |
| 12/22 | 1,777 | 1,790 | 1,769 | 1,778 | +0.74% | 33,300 | 289億3927万 | -2.25% | 9.84 | 0.53 |
| 12/21 | 1,786 | 1,797 | 1,753 | 1,765 | -1.56% | 72,500 | 287億2767万 | -3.02% | 9.77 | 0.53 |
| 12/20 | 1,839 | 1,845 | 1,775 | 1,793 | -2.5% | 88,800 | 291億8341万 | -1.54% | 9.92 | 0.54 |
| 12/19 | 1,808 | 1,845 | 1,802 | 1,839 | +1.71% | 47,400 | 299億3212万 | +1.04% | 10.18 | 0.55 |
| 12/16 | 1,800 | 1,809 | 1,796 | 1,808 | +0.17% | 43,600 | 294億2755万 | -0.55% | 10.01 | 0.54 |
| 12/15 | 1,790 | 1,806 | 1,784 | 1,805 | +0.61% | 11,000 | 293億7873万 | -0.66% | 9.99 | 0.54 |
| 12/14 | 1,792 | 1,803 | 1,790 | 1,794 | +0.17% | 23,900 | 291億9969万 | -1.21% | 9.93 | 0.54 |
| 12/13 | 1,795 | 1,809 | 1,789 | 1,791 | +0.11% | 19,700 | 291億5086万 | -1.43% | 9.91 | 0.54 |
| 12/12 | 1,790 | 1,795 | 1,774 | 1,789 | +0.51% | 13,900 | 291億1830万 | -1.54% | 9.9 | 0.54 |
| 12/09 | 1,788 | 1,799 | 1,780 | 1,780 | 0% | 21,200 | 289億7182万 | -2.04% | 9.85 | 0.53 |
| 12/08 | 1,783 | 1,789 | 1,760 | 1,780 | -0.06% | 25,300 | 289億7182万 | -2.2% | 9.85 | 0.53 |
| 12/07 | 1,752 | 1,784 | 1,750 | 1,781 | +1.25% | 22,100 | 289億8809万 | -2.3% | 9.86 | 0.53 |
| 12/06 | 1,760 | 1,778 | 1,758 | 1,759 | -0.73% | 28,700 | 286億3002万 | -3.62% | 9.73 | 0.53 |
| 12/05 | 1,796 | 1,810 | 1,760 | 1,772 | -1.34% | 44,600 | 288億4161万 | -3.17% | 9.81 | 0.53 |
| 12/02 | 1,831 | 1,831 | 1,791 | 1,796 | -2.55% | 52,500 | 292億3224万 | -2.07% | 9.94 | 0.54 |
| 12/01 | 1,850 | 1,858 | 1,838 | 1,843 | -0.22% | 35,100 | 299億9723万 | +0.33% | 10.2 | 0.55 |
| 11/30 | 1,870 | 1,870 | 1,847 | 1,847 | -1.28% | 32,800 | 300億6233万 | +0.49% | 10.22 | 0.55 |
| 11/29 | 1,879 | 1,893 | 1,857 | 1,871 | -1.53% | 36,300 | 304億5296万 | +1.91% | 10.35 | 0.56 |
| 11/28 | 1,892 | 1,906 | 1,877 | 1,900 | +0.48% | 47,900 | 309億2497万 | +3.6% | 10.52 | 0.57 |
| 11/25 | 1,897 | 1,907 | 1,885 | 1,891 | +0.11% | 32,700 | 307億7849万 | +3.33% | 10.47 | 0.57 |
| 11/24 | 1,894 | 1,899 | 1,872 | 1,889 | +0.48% | 63,000 | 307億4594万 | +3.39% | 10.45 | 0.57 |
| 11/22 | 1,868 | 1,899 | 1,868 | 1,880 | +0.7% | 57,400 | 305億9945万 | +3.13% | 10.4 | 0.56 |
| 11/21 | 1,820 | 1,867 | 1,820 | 1,867 | +2.58% | 54,900 | 303億8786万 | +2.64% | 10.33 | 0.56 |
| 11/18 | 1,840 | 1,865 | 1,812 | 1,820 | -0.33% | 71,700 | 296億2287万 | +0.17% | 10.07 | 0.55 |
| 11/17 | 1,812 | 1,834 | 1,800 | 1,826 | +0.66% | 38,600 | 297億2053万 | +0.55% | 10.11 | 0.55 |
| 11/16 | 1,794 | 1,835 | 1,793 | 1,814 | +1.06% | 68,100 | 295億2521万 | 0% | 10.04 | 0.54 |
| 11/15 | 1,770 | 1,824 | 1,761 | 1,795 | +2.34% | 85,000 | 292億1596万 | -0.99% | 9.93 | 0.54 |
| 11/14 | 1,785 | 1,796 | 1,737 | 1,754 | -2.56% | 89,300 | 285億4863万 | -3.31% | 9.71 | 0.53 |
| 11/11 | 1,810 | 1,823 | 1,790 | 1,800 | +1.01% | 54,900 | 292億9734万 | -0.94% | 9.96 | 0.54 |
| 11/10 | 1,774 | 1,798 | 1,761 | 1,782 | -0.34% | 52,500 | 290億437万 | -1.93% | 9.86 | 0.54 |
| 11/09 | 1,800 | 1,806 | 1,783 | 1,788 | -0.89% | 42,000 | 291億203万 | -1.7% | 9.9 | 0.54 |
| 11/08 | 1,792 | 1,807 | 1,776 | 1,804 | +0.67% | 45,500 | 293億6245万 | -0.82% | 9.98 | 0.54 |
| 11/07 | 1,800 | 1,805 | 1,777 | 1,792 | -0.39% | 47,600 | 291億6713万 | -1.43% | 9.92 | 0.54 |
| 11/04 | 1,821 | 1,833 | 1,795 | 1,799 | -2.6% | 51,700 | 292億8107万 | -1.05% | 9.96 | 0.54 |
| 11/02 | 1,866 | 1,900 | 1,843 | 1,847 | -0.7% | 88,400 | 300億6233万 | +1.6% | 10.22 | 0.55 |
| 11/01 | 1,849 | 1,883 | 1,824 | 1,860 | +1.25% | 66,000 | 302億7392万 | +2.37% | 10.29 | 0.56 |
| 10/31 | 1,874 | 1,920 | 1,813 | 1,837 | -1.92% | 139,500 | 298億9957万 | +1.27% | 10.17 | 0.55 |
| 10/28 | 1,873 | 1,911 | 1,863 | 1,873 | +0.16% | 185,500 | 304億8551万 | +3.14% | 10.37 | 0.56 |
| 10/27 | 1,890 | 1,912 | 1,870 | 1,870 | -0.53% | 44,800 | 304億3669万 | +2.97% | 10.35 | 0.56 |
| 10/26 | 1,880 | 1,904 | 1,860 | 1,880 | +1.35% | 66,000 | 305億9945万 | +3.47% | 10.4 | 0.56 |
| 10/25 | 1,844 | 1,890 | 1,833 | 1,855 | +2.66% | 73,100 | 301億9254万 | +2.09% | 10.27 | 0.56 |
| 10/24 | 1,815 | 1,840 | 1,807 | 1,807 | -0.28% | 54,100 | 294億1128万 | -0.66% | 10 | 0.54 |
| 10/21 | 1,806 | 1,821 | 1,800 | 1,812 | -0.06% | 36,900 | 294億9266万 | -0.55% | 10.03 | 0.54 |
| 10/20 | 1,800 | 1,814 | 1,790 | 1,813 | +0.17% | 19,000 | 295億894万 | -0.71% | 10.03 | 0.54 |
| 10/19 | 1,792 | 1,824 | 1,780 | 1,810 | +1% | 32,300 | 294億6011万 | -1.15% | 10.02 | 0.54 |
| 10/18 | 1,808 | 1,808 | 1,777 | 1,792 | +0.45% | 25,400 | 291億6713万 | -2.4% | 9.92 | 0.54 |
| 10/17 | 1,785 | 1,797 | 1,773 | 1,784 | -1.76% | 35,500 | 290億3692万 | -3.04% | 9.87 | 0.54 |
| 10/14 | 1,820 | 1,830 | 1,803 | 1,816 | +1.91% | 31,400 | 295億5776万 | -1.52% | 10.05 | 0.55 |
| 10/13 | 1,770 | 1,796 | 1,767 | 1,782 | -0.28% | 28,300 | 290億437万 | -3.52% | 9.86 | 0.54 |
| 10/12 | 1,783 | 1,801 | 1,772 | 1,787 | +0.22% | 33,500 | 290億8575万 | -3.46% | 9.89 | 0.54 |
| 10/11 | 1,799 | 1,808 | 1,783 | 1,783 | -2.41% | 44,000 | 290億2065万 | -3.78% | 9.87 | 0.54 |
| 10/07 | 1,795 | 1,848 | 1,784 | 1,827 | +0.11% | 58,000 | 297億3680万 | -1.62% | 10.11 | 0.55 |
| 10/06 | 1,815 | 1,840 | 1,815 | 1,825 | +0.77% | 39,000 | 297億425万 | -1.93% | 10.1 | 0.55 |
| 10/05 | 1,835 | 1,845 | 1,810 | 1,811 | -0.66% | 34,700 | 294億7638万 | -3% | 10.02 | 0.54 |
| 10/04 | 1,823 | 1,848 | 1,816 | 1,823 | +1.96% | 41,600 | 296億7170万 | -2.57% | 10.09 | 0.55 |
| 10/03 | 1,760 | 1,791 | 1,745 | 1,788 | +1.13% | 49,400 | 291億203万 | -4.79% | 9.9 | 0.54 |
| 09/30 | 1,785 | 1,795 | 1,754 | 1,768 | -2.21% | 42,700 | 287億7650万 | -6.31% | 9.78 | 0.53 |
| 09/29 | 1,799 | 1,820 | 1,783 | 1,808 | +0.89% | 43,900 | 294億2755万 | -4.59% | 10 | 0.54 |
| 09/28 | 1,796 | 1,802 | 1,765 | 1,792 | -1.27% | 62,100 | 291億6713万 | -5.68% | 9.91 | 0.54 |
| 09/27 | 1,855 | 1,860 | 1,812 | 1,815 | +0.72% | 52,700 | 295億4149万 | -4.77% | 10.04 | 0.54 |
| 09/26 | 1,852 | 1,852 | 1,800 | 1,802 | -3.89% | 65,100 | 293億2990万 | -5.65% | 9.97 | 0.54 |
| 09/22 | 1,852 | 1,885 | 1,850 | 1,875 | 0% | 34,400 | 305億1807万 | -1.99% | 10.37 | 0.56 |
| 09/21 | 1,897 | 1,897 | 1,855 | 1,875 | -1.21% | 44,000 | 305億1807万 | -2.04% | 10.37 | 0.56 |
| 09/20 | 1,860 | 1,905 | 1,860 | 1,898 | +1.61% | 36,100 | 308億9242万 | -0.78% | 10.5 | 0.57 |
| 09/16 | 1,887 | 1,909 | 1,860 | 1,868 | -1.89% | 59,800 | 304億413万 | -2.3% | 10.33 | 0.56 |
| 09/15 | 1,900 | 1,905 | 1,888 | 1,904 | +0.47% | 23,200 | 309億9008万 | -0.37% | 10.53 | 0.57 |
| 09/14 | 1,879 | 1,908 | 1,855 | 1,895 | -1.25% | 50,000 | 308億4359万 | -0.68% | 10.48 | 0.57 |
| 09/13 | 1,958 | 1,958 | 1,900 | 1,919 | -0.67% | 68,200 | 312億3422万 | +0.63% | 10.61 | 0.58 |
| 09/12 | 1,957 | 1,968 | 1,930 | 1,932 | +0.1% | 46,200 | 314億4582万 | +1.47% | 10.68 | 0.58 |
| 09/09 | 1,900 | 1,935 | 1,900 | 1,930 | +1.9% | 52,400 | 314億1326万 | +1.58% | 10.67 | 0.58 |
| 09/08 | 1,875 | 1,907 | 1,875 | 1,894 | +1.23% | 30,700 | 308億2732万 | -0.05% | 10.47 | 0.57 |
| 09/07 | 1,907 | 1,907 | 1,845 | 1,871 | -1.73% | 50,400 | 304億5296万 | -1.16% | 10.35 | 0.56 |
| 09/06 | 1,893 | 1,918 | 1,877 | 1,904 | +1.6% | 46,900 | 309億9008万 | +0.58% | 10.53 | 0.57 |
| 09/05 | 1,865 | 1,892 | 1,847 | 1,874 | +1.02% | 31,900 | 305億179万 | -1.16% | 10.36 | 0.56 |
| 09/02 | 1,884 | 1,884 | 1,840 | 1,855 | -1.17% | 56,700 | 301億9254万 | -2.27% | 10.26 | 0.56 |
| 09/01 | 1,897 | 1,905 | 1,873 | 1,877 | -2.9% | 69,500 | 305億5062万 | -1.26% | 10.38 | 0.56 |
| 08/31 | 1,932 | 1,936 | 1,913 | 1,933 | -0.97% | 66,300 | 314億6209万 | +1.9% | 10.69 | 0.58 |
| 08/30 | 1,958 | 1,962 | 1,940 | 1,952 | +0.88% | 42,000 | 317億7134万 | +3.39% | 10.8 | 0.59 |
| 08/29 | 1,928 | 1,953 | 1,921 | 1,935 | -2.57% | 77,200 | 314億9465万 | +2.93% | 10.7 | 0.58 |
| 08/26 | 2,008 | 2,016 | 1,983 | 1,986 | -1.1% | 49,800 | 323億2474万 | +5.98% | 10.98 | 0.6 |
| 08/25 | 1,977 | 2,015 | 1,971 | 2,008 | +2.14% | 96,000 | 326億8282万 | +7.55% | 11.1 | 0.6 |
| 08/24 | 1,930 | 1,989 | 1,923 | 1,966 | +1.87% | 73,900 | 319億9921万 | +5.81% | 10.87 | 0.59 |
| 08/23 | 1,935 | 1,956 | 1,914 | 1,930 | -0.82% | 55,700 | 314億1326万 | +4.32% | 10.67 | 0.58 |
| 08/22 | 1,893 | 1,946 | 1,886 | 1,946 | +1.83% | 77,100 | 316億7368万 | +5.59% | 10.76 | 0.58 |
