株価チャート
2022/09/29~2023/02/24
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 |
02/24 | 2,110 | 2,124 | 2,108 | 2,118 | +1.34% | 95,300 | 344億7321万 | +2.37% | 11.72 | 0.64 |
02/22 | 2,058 | 2,148 | 2,056 | 2,090 | +0.48% | 279,900 | 340億1747万 | +1.01% | 11.57 | 0.63 |
02/21 | 2,032 | 2,097 | 2,032 | 2,080 | +2.67% | 140,700 | 338億5471万 | +0.43% | 11.51 | 0.62 |
02/20 | 2,037 | 2,059 | 2,025 | 2,026 | +0.7% | 100,000 | 329億7579万 | -2.36% | 11.21 | 0.61 |
02/17 | 2,033 | 2,034 | 2,005 | 2,012 | -1.85% | 99,200 | 327億4792万 | -3.18% | 11.13 | 0.6 |
02/16 | 2,019 | 2,069 | 2,019 | 2,050 | +2.14% | 136,600 | 333億6642万 | -1.44% | 11.34 | 0.62 |
02/15 | 2,052 | 2,058 | 1,996 | 2,007 | -2.15% | 138,900 | 326億6654万 | -3.6% | 11.11 | 0.6 |
02/14 | 2,000 | 2,052 | 1,978 | 2,051 | +3.8% | 221,100 | 333億8270万 | -1.44% | 11.35 | 0.62 |
02/13 | 1,984 | 1,984 | 1,954 | 1,976 | -0.05% | 104,700 | 321億6197万 | -4.86% | 10.94 | 0.59 |
02/10 | 1,975 | 2,015 | 1,970 | 1,977 | -0.35% | 113,800 | 321億7825万 | -4.54% | 10.94 | 0.59 |
02/09 | 1,982 | 1,992 | 1,966 | 1,984 | -0.15% | 66,300 | 322億9218万 | -3.92% | 10.98 | 0.6 |
02/08 | 1,992 | 1,997 | 1,963 | 1,987 | -0.55% | 121,500 | 323億4101万 | -3.78% | 11 | 0.6 |
02/07 | 1,948 | 2,021 | 1,933 | 1,998 | +1.63% | 164,000 | 325億2005万 | -2.87% | 11.06 | 0.6 |
02/06 | 1,995 | 2,015 | 1,945 | 1,966 | -1.31% | 178,700 | 319億9921万 | -4.05% | 10.88 | 0.59 |
02/03 | 2,018 | 2,029 | 1,970 | 1,992 | -2.4% | 186,500 | 324億2239万 | -2.4% | 11.02 | 0.6 |
02/02 | 2,058 | 2,066 | 2,027 | 2,041 | -0.63% | 134,200 | 332億1993万 | +0.29% | 11.3 | 0.61 |
02/01 | 2,110 | 2,112 | 2,045 | 2,054 | -2.38% | 175,300 | 334億3153万 | +1.38% | 11.37 | 0.62 |
01/31 | 2,128 | 2,142 | 2,093 | 2,104 | -1.36% | 176,700 | 342億4534万 | +4.42% | 11.64 | 0.63 |
01/30 | 2,117 | 2,155 | 2,080 | 2,133 | -1.57% | 265,600 | 347億1735万 | +6.54% | 11.8 | 0.64 |
01/27 | 2,175 | 2,193 | 2,151 | 2,167 | -0.37% | 106,500 | 352億7075万 | +9% | 11.99 | 0.65 |
01/26 | 2,222 | 2,230 | 2,158 | 2,175 | -1.36% | 143,200 | 354億96万 | +10.24% | 12.04 | 0.65 |
01/25 | 2,196 | 2,222 | 2,185 | 2,205 | +0.41% | 100,900 | 358億8925万 | +12.56% | 12.2 | 0.66 |
01/24 | 2,215 | 2,232 | 2,189 | 2,196 | +0.23% | 168,700 | 357億4276万 | +13.02% | 12.15 | 0.66 |
01/23 | 2,189 | 2,232 | 2,172 | 2,191 | +2.38% | 217,500 | 356億6138万 | +13.64% | 12.13 | 0.66 |
01/20 | 2,129 | 2,151 | 2,119 | 2,140 | +0.56% | 83,100 | 348億3129万 | +11.92% | 11.84 | 0.64 |
01/19 | 2,134 | 2,177 | 2,126 | 2,128 | -0.65% | 108,200 | 346億3597万 | +12.12% | 11.78 | 0.64 |
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 |