株価チャート
2022/12/08~2023/05/08
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 |
05/08 | 2,136 | 2,138 | 2,099 | 2,129 | -0.84% | 87,600 | 346億5225万 | -5.04% | 7.37 | 0.63 |
05/02 | 2,081 | 2,169 | 2,066 | 2,147 | +3.62% | 200,600 | 349億4522万 | -4.54% | 7.43 | 0.63 |
05/01 | 2,035 | 2,076 | 2,035 | 2,072 | +1.72% | 187,200 | 337億2450万 | -8.07% | 7.17 | 0.61 |
04/28 | 2,103 | 2,117 | 2,017 | 2,037 | -2.81% | 255,300 | 331億5483万 | -9.99% | 7.05 | 0.6 |
04/27 | 2,051 | 2,119 | 2,026 | 2,096 | -3.76% | 510,000 | 341億1513万 | -7.91% | 7.25 | 0.62 |
04/26 | 2,211 | 2,216 | 2,158 | 2,178 | -2.46% | 254,000 | 354億4979万 | -4.68% | 7.54 | 0.64 |
04/25 | 2,273 | 2,325 | 2,228 | 2,233 | -1.54% | 166,800 | 363億4498万 | -2.45% | 7.73 | 0.66 |
04/24 | 2,317 | 2,317 | 2,242 | 2,268 | -0.87% | 143,700 | 369億1465万 | -0.87% | 7.85 | 0.67 |
04/21 | 2,337 | 2,337 | 2,278 | 2,288 | -2.51% | 125,700 | 372億4018万 | -0.04% | 7.92 | 0.67 |
04/20 | 2,270 | 2,350 | 2,267 | 2,347 | +2.18% | 161,600 | 382億48万 | +2.58% | 8.12 | 0.69 |
04/19 | 2,296 | 2,318 | 2,282 | 2,297 | -0.22% | 96,500 | 373億8667万 | +0.44% | 7.95 | 0.68 |
04/18 | 2,291 | 2,304 | 2,266 | 2,302 | +1.05% | 95,400 | 374億6805万 | +0.66% | 7.97 | 0.68 |
04/17 | 2,281 | 2,286 | 2,252 | 2,278 | +1.15% | 67,300 | 370億7742万 | -0.48% | 7.88 | 0.67 |
04/14 | 2,286 | 2,286 | 2,250 | 2,252 | -1.92% | 106,400 | 366億5423万 | -1.83% | 7.79 | 0.66 |
04/13 | 2,260 | 2,296 | 2,240 | 2,296 | +1.91% | 87,000 | 373億7039万 | -0.3% | 7.95 | 0.68 |
04/12 | 2,254 | 2,260 | 2,236 | 2,253 | -0.04% | 59,000 | 366億7051万 | -2.51% | 7.8 | 0.66 |
04/11 | 2,255 | 2,265 | 2,248 | 2,254 | +0.45% | 54,500 | 366億8679万 | -2.89% | 7.8 | 0.66 |
04/10 | 2,231 | 2,248 | 2,221 | 2,244 | +0.63% | 58,800 | 365億2402万 | -3.44% | 7.77 | 0.66 |
04/07 | 2,228 | 2,245 | 2,215 | 2,230 | +0.9% | 51,700 | 362億9616万 | -4.13% | 7.72 | 0.66 |
04/06 | 2,220 | 2,230 | 2,191 | 2,210 | -2.08% | 98,500 | 359億7063万 | -5.07% | 7.65 | 0.65 |
04/05 | 2,295 | 2,303 | 2,256 | 2,257 | -3.17% | 137,500 | 367億3562万 | -3.26% | 7.81 | 0.66 |
04/04 | 2,375 | 2,383 | 2,316 | 2,331 | -2.18% | 146,600 | 379億4006万 | +0.13% | 8.07 | 0.69 |
04/03 | 2,390 | 2,398 | 2,358 | 2,383 | +1.36% | 142,800 | 387億8643万 | +2.76% | 8.25 | 0.7 |
03/31 | 2,333 | 2,372 | 2,329 | 2,351 | +1.82% | 133,200 | 382億6559万 | +1.82% | 13.01 | 0.71 |
03/30 | 2,307 | 2,328 | 2,289 | 2,309 | -0.09% | 100,300 | 375億8198万 | +0.48% | 12.78 | 0.69 |
03/29 | 2,279 | 2,322 | 2,279 | 2,311 | +1.36% | 129,600 | 376億1454万 | +0.96% | 12.79 | 0.69 |
03/28 | 2,295 | 2,311 | 2,252 | 2,280 | -0.74% | 97,100 | 371億997万 | +0.09% | 12.62 | 0.68 |
03/27 | 2,345 | 2,345 | 2,270 | 2,297 | -2.09% | 125,000 | 373億8667万 | +1.32% | 12.71 | 0.69 |
03/24 | 2,322 | 2,375 | 2,310 | 2,346 | +0.3% | 127,500 | 381億8421万 | +3.94% | 12.98 | 0.7 |
03/23 | 2,252 | 2,350 | 2,230 | 2,339 | +2.81% | 190,800 | 380億7027万 | +4.28% | 12.94 | 0.7 |
03/22 | 2,258 | 2,288 | 2,245 | 2,275 | +3.03% | 148,000 | 370億2859万 | +1.93% | 12.59 | 0.68 |
03/20 | 2,276 | 2,294 | 2,201 | 2,208 | -3.75% | 138,500 | 359億3808万 | -0.54% | 12.22 | 0.66 |
03/17 | 2,292 | 2,307 | 2,253 | 2,294 | +1.33% | 143,300 | 373億3784万 | +3.75% | 12.7 | 0.69 |
03/16 | 2,249 | 2,280 | 2,232 | 2,264 | -2.54% | 108,700 | 368億4955万 | +3% | 12.53 | 0.68 |
03/15 | 2,326 | 2,349 | 2,299 | 2,323 | +2.07% | 114,300 | 378億985万 | +6.22% | 12.86 | 0.7 |
03/14 | 2,311 | 2,319 | 2,262 | 2,276 | -3.93% | 191,200 | 370億4487万 | +4.69% | 12.6 | 0.68 |
03/13 | 2,380 | 2,425 | 2,343 | 2,369 | -1.5% | 222,100 | 385億5856万 | +9.57% | 13.11 | 0.71 |
03/10 | 2,427 | 2,441 | 2,395 | 2,405 | -2.63% | 216,600 | 391億4451万 | +12.02% | 13.31 | 0.72 |
03/09 | 2,494 | 2,506 | 2,426 | 2,470 | -1.48% | 408,700 | 402億247万 | +15.85% | 13.67 | 0.74 |
03/08 | 2,537 | 2,641 | 2,493 | 2,507 | +0.72% | 773,100 | 408億469万 | +18.53% | 13.87 | 0.75 |
03/07 | 2,480 | 2,526 | 2,450 | 2,489 | +6.6% | 527,400 | 405億1172万 | +18.58% | 13.77 | 0.75 |
03/06 | 2,286 | 2,347 | 2,281 | 2,335 | +2.28% | 147,700 | 380億517万 | +11.99% | 12.92 | 0.7 |
03/03 | 2,292 | 2,302 | 2,255 | 2,283 | -0.35% | 150,600 | 371億5880万 | +9.87% | 12.63 | 0.69 |
03/02 | 2,337 | 2,375 | 2,273 | 2,291 | -1.76% | 472,500 | 372億8901万 | +10.46% | 12.68 | 0.69 |
03/01 | 2,131 | 2,379 | 2,129 | 2,332 | +9.43% | 852,500 | 379億5634万 | +12.6% | 12.91 | 0.7 |
02/28 | 2,128 | 2,134 | 2,097 | 2,131 | +1% | 138,900 | 346億8480万 | +3.2% | 11.79 | 0.64 |
02/27 | 2,148 | 2,148 | 2,109 | 2,110 | -0.38% | 81,300 | 343億4300万 | +2.03% | 11.68 | 0.63 |
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 |