株価チャート
2022/04/22~2023/03/24
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 |
03/24 | 1,117 | 1,150 | 1,117 | 1,150 | +2.95% | 400 | 9億194万 | -1.88% | - | 0.46 |
03/23 | 1,117 | 1,117 | 1,117 | 1,117 | 0% | 100 | 8億7606万 | -4.45% | - | 0.44 |
03/22 | 1,119 | 1,119 | 1,117 | 1,117 | -2.45% | 200 | 8億7606万 | -4.28% | - | 0.44 |
03/20 | 1,145 | 1,145 | 1,145 | 1,145 | +1.87% | 100 | 8億9802万 | -1.72% | - | 0.45 |
03/14 | 1,124 | 1,124 | 1,124 | 1,124 | -2.18% | 100 | 8億8155万 | -3.27% | - | 0.45 |
03/13 | 1,149 | 1,149 | 1,149 | 1,149 | +2.59% | 200 | 9億116万 | -0.95% | - | 0.46 |
03/10 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 100 | 8億7841万 | -3.36% | - | 0.44 |
03/09 | 1,150 | 1,150 | 1,120 | 1,120 | -2.61% | 200 | 8億7841万 | -3.2% | - | 0.44 |
03/08 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 100 | 9億194万 | -0.61% | - | 0.46 |
03/07 | 1,150 | 1,150 | 1,150 | 1,150 | -4.17% | 400 | 9億194万 | -0.61% | - | 0.46 |
02/27 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 100 | 9億4116万 | +3.54% | - | 0.48 |
02/24 | 1,230 | 1,230 | 1,200 | 1,200 | -2.44% | 1,500 | 9億4116万 | +3.45% | - | 0.48 |
02/21 | 1,200 | 1,230 | 1,200 | 1,230 | -1.52% | 1,800 | 9億6468万 | +5.85% | - | 0.49 |
02/20 | 1,249 | 1,249 | 1,249 | 1,249 | -0.08% | 200 | 9億7959万 | +7.49% | - | 0.49 |
02/06 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 100 | 9億8037万 | +7.57% | - | 0.5 |
02/02 | 1,250 | 1,250 | 1,250 | 1,250 | +1.21% | 100 | 9億8037万 | +7.48% | - | 0.5 |
01/31 | 1,189 | 1,235 | 1,189 | 1,235 | +8.24% | 700 | 9億6861万 | +6.1% | - | 0.49 |
01/25 | 1,140 | 1,141 | 1,140 | 1,141 | +0.09% | 200 | 8億9488万 | -2.4% | - | 0.45 |
01/23 | 1,136 | 1,140 | 1,136 | 1,140 | -2.23% | 200 | 8億9410万 | -2.9% | - | 0.45 |
01/19 | 1,158 | 1,172 | 1,137 | 1,166 | -6.57% | 500 | 9億1449万 | -1.1% | - | 0.46 |
01/18 | 1,248 | 1,248 | 1,248 | 1,248 | -0.16% | 100 | 9億7880万 | +5.41% | - | 0.49 |
01/04 | 1,252 | 1,252 | 1,250 | 1,250 | +4.87% | 400 | 9億8037万 | +5.57% | - | 0.5 |
2022 |
12/30 | 1,192 | 1,192 | 1,192 | 1,192 | +5.3% | 200 | 9億3488万 | +0.59% | - | 0.47 |
12/29 | 1,132 | 1,132 | 1,132 | 1,132 | +5.6% | 200 | 8億8782万 | -4.87% | - | 0.45 |
12/28 | 1,072 | 1,072 | 1,072 | 1,072 | 0% | 100 | 8億4076万 | -10.37% | - | 0.42 |
12/27 | 1,072 | 1,072 | 1,072 | 1,072 | +0.09% | 200 | 8億4076万 | -11.26% | - | 0.42 |
12/26 | 1,071 | 1,071 | 1,071 | 1,071 | 0% | 200 | 8億3998万 | -12% | - | 0.42 |
12/23 | 1,071 | 1,071 | 1,071 | 1,071 | 0% | 400 | 8億3998万 | -12.64% | - | 0.42 |
12/22 | 1,071 | 1,071 | 1,071 | 1,071 | -0.83% | 100 | 8億3998万 | -13.35% | - | 0.42 |
12/21 | 1,080 | 1,080 | 1,080 | 1,080 | -2.09% | 200 | 8億4704万 | -13.39% | - | 0.43 |
12/20 | 1,103 | 1,103 | 1,103 | 1,103 | +2.8% | 100 | 8億6508万 | -12.25% | - | 0.44 |
12/19 | 1,100 | 1,100 | 1,071 | 1,073 | -4.2% | 1,400 | 8億4155万 | -15.24% | - | 0.43 |
12/16 | 1,120 | 1,120 | 1,120 | 1,120 | -2.61% | 100 | 8億7841万 | -12.43% | - | 0.44 |
12/05 | 1,150 | 1,150 | 1,150 | 1,150 | -4.96% | 200 | 9億194万 | -10.85% | - | 0.46 |
11/30 | 1,225 | 1,225 | 1,210 | 1,210 | -1.31% | 300 | 9億4900万 | -6.85% | - | 0.48 |
11/29 | 1,244 | 1,251 | 1,226 | 1,226 | -1.29% | 500 | 9億6155万 | -6.34% | - | 0.49 |
11/28 | 1,242 | 1,242 | 1,242 | 1,242 | 0% | 400 | 9億7410万 | -5.55% | - | 0.49 |
11/25 | 1,242 | 1,242 | 1,242 | 1,242 | +0.08% | 100 | 9億7410万 | -5.98% | - | 0.49 |
11/24 | 1,261 | 1,261 | 1,241 | 1,241 | -3.12% | 200 | 9億7331万 | -6.48% | - | 0.49 |
11/22 | 1,281 | 1,281 | 1,281 | 1,281 | 0% | 500 | 10億468万 | -4.04% | - | 0.51 |
11/21 | 1,288 | 1,290 | 1,281 | 1,281 | -4.4% | 400 | 10億468万 | -4.55% | - | 0.51 |
11/18 | 1,340 | 1,340 | 1,340 | 1,340 | +4.69% | 200 | 10億5096万 | -0.89% | - | 0.53 |
11/10 | 1,280 | 1,280 | 1,280 | 1,280 | +0.79% | 100 | 10億390万 | -5.74% | - | 0.51 |
11/08 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 200 | 9億9606万 | -6.82% | - | 0.5 |
11/04 | 1,300 | 1,300 | 1,270 | 1,270 | 0% | 400 | 9億9606万 | -7.43% | - | 0.5 |
10/27 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 100 | 9億9606万 | -8.37% | - | 0.5 |
10/26 | 1,300 | 1,300 | 1,270 | 1,270 | -2.31% | 200 | 9億9606万 | -9.29% | - | 0.5 |
10/25 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 200 | 10億1959万 | -7.21% | - | 0.51 |
10/19 | 1,306 | 1,306 | 1,300 | 1,300 | -4.34% | 700 | 10億1959万 | -7.34% | - | 0.51 |
10/18 | 1,359 | 1,359 | 1,359 | 1,359 | +4.54% | 100 | 10億6586万 | -3.14% | - | 0.54 |
10/14 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 100 | 10億1959万 | -7.54% | - | 0.51 |
10/13 | 1,300 | 1,300 | 1,300 | 1,300 | -2.26% | 100 | 10億1959万 | -7.93% | - | 0.51 |
10/11 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 100 | 10億4311万 | -6.21% | - | 0.53 |
10/03 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 100 | 10億4311万 | -6.4% | - | 0.53 |
09/30 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 100 | 10億4311万 | -6.99% | - | 0.53 |
09/26 | 1,393 | 1,393 | 1,330 | 1,330 | -4.52% | 300 | 10億4311万 | -7.96% | - | 0.53 |
09/22 | 1,398 | 1,398 | 1,338 | 1,393 | -0.36% | 500 | 10億9252万 | -4.59% | - | 0.55 |
09/21 | 1,398 | 1,398 | 1,398 | 1,398 | +1.45% | 100 | 10億9645万 | -5.41% | - | 0.55 |
09/20 | 1,378 | 1,378 | 1,378 | 1,378 | -6.26% | 100 | 10億8076万 | -7.08% | - | 0.55 |
09/16 | 1,470 | 1,470 | 1,470 | 1,470 | +6.52% | 200 | 11億5292万 | -0.47% | - | 0.58 |
09/14 | 1,389 | 1,389 | 1,380 | 1,380 | -0.86% | 300 | 10億8233万 | -6.25% | - | 0.55 |
09/13 | 1,392 | 1,392 | 1,392 | 1,392 | -0.14% | 100 | 10億9174万 | -5.31% | - | 0.55 |
09/12 | 1,394 | 1,394 | 1,394 | 1,394 | -2.04% | 200 | 10億9331万 | -5.04% | - | 0.55 |
09/09 | 1,393 | 1,423 | 1,393 | 1,423 | -3.2% | 600 | 11億1605万 | -2.87% | - | 0.56 |
09/08 | 1,470 | 1,470 | 1,470 | 1,470 | -3.29% | 100 | 11億5292万 | +0.62% | - | 0.58 |
09/05 | 1,553 | 1,553 | 1,520 | 1,520 | +2.36% | 300 | 11億9213万 | +4.47% | - | 0.6 |
09/02 | 1,485 | 1,485 | 1,485 | 1,485 | +4.5% | 400 | 11億6468万 | +2.48% | - | 0.59 |
08/29 | 1,421 | 1,421 | 1,421 | 1,421 | -3.99% | 100 | 11億1449万 | -1.59% | - | 0.56 |
08/25 | 1,555 | 1,555 | 1,392 | 1,480 | -9.48% | 2,000 | 11億6076万 | +2.64% | - | 0.59 |
08/22 | 1,608 | 1,635 | 1,421 | 1,635 | +1.68% | 2,800 | 12億8233万 | +13.7% | - | 0.65 |
08/19 | 1,288 | 1,608 | 1,288 | 1,608 | +22.94% | 2,300 | 12億6115万 | +12.61% | - | 0.64 |
08/18 | 1,635 | 1,635 | 1,308 | 1,308 | -2.02% | 1,900 | 10億2586万 | -7.69% | - | 0.52 |
08/16 | 1,283 | 1,335 | 1,283 | 1,335 | +1.68% | 200 | 10億4704万 | -5.92% | - | 0.53 |
08/12 | 1,313 | 1,313 | 1,313 | 1,313 | -8.18% | 100 | 10億2978万 | -7.99% | - | 0.52 |
08/08 | 1,430 | 1,430 | 1,430 | 1,430 | -1.38% | 300 | 11億2154万 | +0.42% | - | 0.57 |
08/05 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 300 | 11億3723万 | +2.4% | - | 0.57 |
08/03 | 1,450 | 1,450 | 1,450 | 1,450 | +2.62% | 200 | 11億3723万 | +3.06% | - | 0.57 |
08/02 | 1,413 | 1,413 | 1,413 | 1,413 | -8.84% | 100 | 11億821万 | +0.71% | - | 0.56 |
07/26 | 1,530 | 1,570 | 1,530 | 1,550 | -8.28% | 900 | 12億1566万 | +10.71% | - | 0.61 |
07/25 | 1,720 | 1,720 | 1,690 | 1,690 | -1.74% | 600 | 13億2546万 | +22.2% | - | 0.67 |
07/22 | 1,830 | 1,830 | 1,610 | 1,720 | -6.01% | 800 | 13億4899万 | +26.1% | - | 0.68 |
07/21 | 1,592 | 1,830 | 1,592 | 1,830 | +19.69% | 5,100 | 14億3526万 | +35.76% | - | 0.73 |
07/20 | 1,528 | 1,529 | 1,528 | 1,529 | +24.41% | 800 | 11億9919万 | +15.22% | - | 0.61 |
07/05 | 1,229 | 1,229 | 1,229 | 1,229 | -8.9% | 100 | 9億6390万 | -6.54% | - | 0.49 |
07/04 | 1,619 | 1,619 | 1,349 | 1,349 | +1.43% | 200 | 10億5802万 | +2.51% | - | 0.53 |
06/28 | 1,331 | 1,331 | 1,330 | 1,330 | 0% | 300 | 10億4311万 | +1.37% | - | 0.53 |
06/27 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 500 | 10億4311万 | +1.76% | - | 0.53 |
06/24 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 200 | 10億4311万 | +1.92% | - | 0.53 |
06/09 | 1,300 | 1,330 | 1,280 | 1,330 | +2.31% | 500 | 10億4311万 | +2.07% | - | 0.53 |
06/01 | 1,300 | 1,300 | 1,300 | 1,300 | -5.04% | 100 | 10億1959万 | -0.31% | - | 0.52 |
05/27 | 1,369 | 1,369 | 1,369 | 1,369 | -0.07% | 100 | 10億7370万 | +4.82% | - | 0.54 |
05/25 | 1,370 | 1,370 | 1,370 | 1,370 | -0.58% | 200 | 10億7449万 | +4.9% | - | 0.54 |
05/18 | 1,378 | 1,378 | 1,378 | 1,378 | 0% | 200 | 10億8076万 | +5.19% | - | 0.55 |
05/16 | 1,378 | 1,378 | 1,378 | 1,378 | 0% | 5,000 | 10億8076万 | +4.63% | - | 0.55 |
05/13 | 1,378 | 1,378 | 1,378 | 1,378 | +2.23% | 100 | 10億8076万 | +4.08% | - | 0.55 |
05/09 | 1,348 | 1,348 | 1,348 | 1,348 | 0% | 200 | 10億5723万 | +1.13% | - | 0.53 |
05/06 | 1,549 | 1,549 | 1,348 | 1,348 | -11.9% | 600 | 10億5723万 | +0.15% | - | 0.53 |
05/02 | 1,530 | 1,530 | 1,530 | 1,530 | +24.39% | 400 | 11億9997万 | +12.67% | - | 0.61 |
04/25 | 1,230 | 1,230 | 1,230 | 1,230 | 0% | 100 | 9億6468万 | -9.82% | - | 0.49 |
04/22 | 1,230 | 1,230 | 1,230 | 1,230 | +0.16% | 100 | 9億6468万 | -11.06% | - | 0.49 |