株価チャート
2022/09/26~2023/02/20
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 |
02/20 | 775 | 775 | 766 | 773 | -0.39% | 5,200 | 24億8133万 | -5.96% | 8.09 | 1.09 |
02/17 | 774 | 777 | 765 | 776 | -0.77% | 10,000 | 24億9096万 | -5.83% | 8.12 | 1.09 |
02/16 | 788 | 788 | 777 | 782 | -0.64% | 3,500 | 25億1022万 | -5.33% | 8.18 | 1.1 |
02/15 | 785 | 798 | 780 | 787 | -0.25% | 9,100 | 25億2627万 | -4.84% | 8.23 | 1.11 |
02/14 | 789 | 799 | 785 | 789 | -1.38% | 6,300 | 25億3269万 | -4.83% | 8.25 | 1.11 |
02/13 | 803 | 803 | 792 | 800 | -3.5% | 12,400 | 25億6800万 | -3.61% | 8.37 | 1.13 |
02/10 | 826 | 834 | 824 | 829 | -0.36% | 2,500 | 26億6109万 | 0% | 8.67 | 1.17 |
02/09 | 820 | 832 | 820 | 832 | +1.46% | 2,400 | 26億7072万 | +0.6% | 8.7 | 1.17 |
02/08 | 811 | 824 | 810 | 820 | +0.99% | 4,100 | 26億3220万 | -0.61% | 8.58 | 1.15 |
02/07 | 815 | 822 | 804 | 812 | -1.58% | 2,500 | 26億652万 | -1.46% | 8.49 | 1.14 |
02/06 | 810 | 825 | 810 | 825 | +0.24% | 1,000 | 26億4825万 | +0.24% | 8.63 | 1.16 |
02/03 | 843 | 843 | 814 | 823 | -1.79% | 3,500 | 26億4183万 | +0.12% | 8.61 | 1.16 |
02/02 | 852 | 852 | 810 | 838 | -1.41% | 2,800 | 26億8998万 | +2.2% | 8.77 | 1.18 |
02/01 | 852 | 854 | 848 | 850 | +0.47% | 3,700 | 27億2850万 | +3.91% | 8.89 | 1.2 |
01/31 | 842 | 848 | 842 | 846 | +0.59% | 2,100 | 27億1566万 | +3.93% | 8.85 | 1.19 |
01/30 | 840 | 847 | 840 | 841 | +0.12% | 600 | 26億9961万 | +3.44% | 8.8 | 1.18 |
01/27 | 840 | 848 | 839 | 840 | +0.12% | 3,100 | 26億9640万 | +3.58% | 8.79 | 1.18 |
01/26 | 848 | 850 | 826 | 839 | -1.06% | 2,500 | 26億9319万 | +3.71% | 8.78 | 1.18 |
01/25 | 851 | 853 | 844 | 848 | +0.12% | 3,400 | 27億2208万 | +4.82% | 8.87 | 1.19 |
01/24 | 833 | 850 | 833 | 847 | +1.44% | 5,800 | 27億1887万 | +4.7% | 8.86 | 1.19 |
01/23 | 824 | 835 | 824 | 835 | -0.48% | 400 | 26億8035万 | +3.21% | 8.73 | 1.17 |
01/20 | 832 | 847 | 828 | 839 | +1.57% | 4,800 | 26億9319万 | +3.71% | 8.78 | 1.18 |
01/19 | 830 | 834 | 826 | 826 | -0.24% | 2,600 | 26億5146万 | +2.1% | 8.64 | 1.16 |
01/18 | 829 | 835 | 827 | 828 | +0.36% | 2,000 | 26億5788万 | +2.48% | 8.66 | 1.16 |
01/17 | 803 | 828 | 803 | 825 | +0.86% | 1,800 | 26億4825万 | +2.1% | 8.63 | 1.16 |
01/16 | 818 | 818 | 818 | 818 | -1.33% | 100 | 26億2578万 | +1.24% | 8.56 | 1.15 |
01/13 | 812 | 836 | 812 | 829 | +1.1% | 4,300 | 26億6109万 | +2.6% | 8.67 | 1.17 |
01/12 | 838 | 838 | 820 | 820 | -0.49% | 2,000 | 26億3220万 | +1.61% | 8.58 | 1.15 |
01/11 | 809 | 828 | 809 | 824 | +1.6% | 3,800 | 26億4504万 | +2.11% | 8.62 | 1.16 |
01/10 | 768 | 812 | 768 | 811 | +3.58% | 5,700 | 26億331万 | +0.5% | 8.48 | 1.14 |
01/06 | 766 | 787 | 766 | 783 | +2.22% | 2,100 | 25億1343万 | -3.09% | 8.19 | 1.1 |
01/05 | 785 | 785 | 746 | 766 | -2.42% | 7,000 | 24億5886万 | -5.32% | 8.01 | 1.08 |
01/04 | 805 | 805 | 785 | 785 | -2.48% | 1,300 | 25億1985万 | -3.21% | 8.21 | 1.1 |
2022 |
12/30 | 797 | 805 | 785 | 805 | +1.77% | 5,400 | 25億8405万 | -0.98% | 8.42 | 1.13 |
12/29 | 785 | 791 | 771 | 791 | +0.76% | 3,100 | 25億3911万 | -2.83% | 8.27 | 1.11 |
12/28 | 786 | 790 | 779 | 785 | -0.13% | 3,900 | 25億1985万 | -3.68% | 8.21 | 1.1 |
12/27 | 779 | 797 | 775 | 786 | +1.95% | 3,200 | 25億2306万 | -3.79% | 8.22 | 1.11 |
12/26 | 773 | 790 | 750 | 771 | -0.26% | 7,800 | 24億7491万 | -5.75% | 8.06 | 1.08 |
12/23 | 805 | 814 | 773 | 773 | -3.86% | 13,100 | 24億8133万 | -5.73% | 8.09 | 1.09 |
12/22 | 815 | 822 | 803 | 804 | -0.12% | 2,200 | 25億8084万 | -2.31% | 8.41 | 1.13 |
12/21 | 788 | 820 | 785 | 805 | +1.77% | 6,300 | 25億8405万 | -2.31% | 8.42 | 1.13 |
12/20 | 824 | 833 | 781 | 791 | -4.24% | 11,600 | 25億3911万 | -4.12% | 8.27 | 1.11 |
12/19 | 855 | 855 | 826 | 826 | -2.48% | 3,200 | 26億5146万 | -0.24% | 8.64 | 1.16 |
12/16 | 840 | 847 | 831 | 847 | -1.28% | 7,500 | 27億1887万 | +2.29% | 8.86 | 1.19 |
12/15 | 832 | 858 | 832 | 858 | +3.13% | 7,900 | 27億5418万 | +3.5% | 8.97 | 1.21 |
12/14 | 823 | 839 | 823 | 832 | +0.85% | 5,200 | 26億7072万 | +0.48% | 8.7 | 1.17 |
12/13 | 819 | 831 | 817 | 825 | +1.23% | 8,200 | 26億4825万 | -0.48% | 8.63 | 1.16 |
12/12 | 848 | 848 | 815 | 815 | -2.28% | 6,800 | 26億1615万 | -1.69% | 8.52 | 1.15 |
12/09 | 815 | 845 | 815 | 834 | +2.33% | 14,700 | 26億7714万 | +0.6% | 8.72 | 1.17 |
12/08 | 813 | 826 | 795 | 815 | -0.12% | 11,900 | 26億1615万 | -1.57% | 8.52 | 1.15 |
12/07 | 823 | 823 | 808 | 816 | +0.25% | 2,700 | 26億1936万 | -1.57% | 8.54 | 1.15 |
12/06 | 816 | 820 | 813 | 814 | -0.25% | 2,700 | 26億1294万 | -1.81% | 8.51 | 1.14 |
12/05 | 824 | 826 | 813 | 816 | -0.97% | 4,100 | 26億1936万 | -1.57% | 8.54 | 1.15 |
12/02 | 820 | 839 | 810 | 824 | +0.37% | 4,900 | 26億4504万 | -0.72% | 8.62 | 1.16 |
12/01 | 824 | 839 | 821 | 821 | +0.12% | 3,600 | 26億3541万 | -1.08% | 8.59 | 1.15 |
11/30 | 819 | 831 | 819 | 820 | -0.49% | 2,000 | 26億3220万 | -1.32% | 8.58 | 1.15 |
11/29 | 832 | 836 | 820 | 824 | -0.72% | 9,800 | 26億4504万 | -0.84% | 8.62 | 1.16 |
11/28 | 831 | 839 | 823 | 830 | -0.12% | 4,600 | 26億6430万 | -0.12% | 8.68 | 1.17 |
11/25 | 827 | 839 | 823 | 831 | +1.59% | 4,600 | 26億6751万 | -0.12% | 8.69 | 1.17 |
11/24 | 821 | 837 | 816 | 818 | -0.85% | 9,700 | 26億2578万 | -1.68% | 8.56 | 1.15 |
11/22 | 818 | 830 | 818 | 825 | +1.1% | 2,100 | 26億4825万 | -0.96% | 8.63 | 1.16 |
11/21 | 832 | 833 | 816 | 816 | -1.92% | 6,700 | 26億1936万 | -2.16% | 8.54 | 1.15 |
11/18 | 833 | 835 | 814 | 832 | +0.48% | 6,600 | 26億7072万 | -0.24% | 8.7 | 1.17 |
11/17 | 820 | 833 | 815 | 828 | -0.36% | 6,600 | 26億5788万 | -0.6% | 8.66 | 1.16 |
11/16 | 835 | 851 | 824 | 831 | -1.31% | 17,200 | 26億6751万 | -0.12% | 8.69 | 1.17 |
11/15 | 840 | 849 | 835 | 842 | -1.29% | 6,800 | 27億282万 | +0.96% | 8.81 | 1.18 |
11/14 | 850 | 864 | 830 | 853 | +1.07% | 14,400 | 27億3813万 | +2.03% | 8.92 | 1.2 |
11/11 | 817 | 897 | 811 | 844 | -0.71% | 41,000 | 27億924万 | +0.72% | 8.83 | 1.19 |
11/10 | 858 | 860 | 837 | 850 | +0.24% | 10,600 | 27億2850万 | +1.19% | 8.89 | 1.2 |
11/09 | 862 | 865 | 848 | 848 | +0.12% | 7,300 | 27億2208万 | +0.71% | 8.87 | 1.19 |
11/08 | 821 | 849 | 814 | 847 | +3.17% | 17,100 | 27億1887万 | +0.36% | 8.86 | 1.19 |
11/07 | 823 | 824 | 810 | 821 | +0.86% | 3,800 | 26億3541万 | -2.96% | 8.59 | 1.15 |
11/04 | 822 | 822 | 804 | 814 | -1.09% | 5,600 | 26億1294万 | -4.24% | 8.51 | 1.14 |
11/02 | 817 | 829 | 812 | 823 | -0.24% | 37,600 | 26億4183万 | -3.63% | 8.61 | 1.16 |
11/01 | 815 | 825 | 812 | 825 | +0.73% | 4,200 | 26億4825万 | -3.96% | 8.63 | 1.16 |
10/31 | 830 | 830 | 790 | 819 | -0.85% | 9,500 | 26億2899万 | -5.21% | 8.57 | 1.15 |
10/28 | 826 | 832 | 803 | 826 | 0% | 8,700 | 26億5146万 | -5.17% | 8.64 | 1.16 |
10/27 | 827 | 830 | 811 | 826 | -1.08% | 9,300 | 26億5146万 | -5.92% | 8.64 | 1.16 |
10/26 | 835 | 847 | 832 | 835 | -0.6% | 4,200 | 26億8035万 | -5.76% | 8.73 | 1.17 |
10/25 | 840 | 844 | 828 | 840 | +1.69% | 3,700 | 26億9640万 | -5.83% | 8.79 | 1.18 |
10/24 | 825 | 854 | 825 | 826 | +0.12% | 5,600 | 26億5146万 | -8.12% | 8.64 | 1.16 |
10/21 | 846 | 846 | 822 | 825 | -2.48% | 6,000 | 26億4825万 | -8.94% | 8.63 | 1.16 |
10/20 | 862 | 862 | 837 | 846 | -0.12% | 6,100 | 27億1566万 | -7.24% | 8.85 | 1.19 |
10/19 | 845 | 863 | 841 | 847 | +0.24% | 6,300 | 27億1887万 | -7.83% | 8.86 | 1.19 |
10/18 | 839 | 860 | 831 | 845 | +1.32% | 12,100 | 27億1245万 | -8.55% | 8.84 | 1.19 |
10/17 | 827 | 834 | 824 | 834 | +0.6% | 5,000 | 26億7714万 | -10.13% | 8.72 | 1.17 |
10/14 | 811 | 841 | 811 | 829 | +4.15% | 15,600 | 26億6109万 | -11.15% | 8.67 | 1.17 |
10/13 | 818 | 818 | 796 | 796 | -2.69% | 7,500 | 25億5516万 | -15.14% | 8.33 | 1.12 |
10/12 | 850 | 853 | 810 | 818 | -4.77% | 20,200 | 26億2578万 | -13.53% | 8.56 | 1.15 |
10/11 | 884 | 885 | 859 | 859 | -4.02% | 17,900 | 27億5739万 | -9.67% | 8.99 | 1.21 |
10/07 | 898 | 907 | 880 | 895 | -1.21% | 21,400 | 28億7295万 | -6.48% | 9.36 | 1.26 |
10/06 | 890 | 925 | 890 | 906 | +1.8% | 19,600 | 29億826万 | -5.53% | 9.48 | 1.27 |
10/05 | 908 | 932 | 882 | 890 | -1.98% | 40,300 | 28億5690万 | -7.39% | 9.31 | 1.25 |
10/04 | 921 | 925 | 907 | 908 | +0.44% | 19,900 | 29億1468万 | -5.81% | 9.5 | 1.28 |
10/03 | 882 | 918 | 874 | 904 | +0.89% | 18,300 | 29億184万 | -6.42% | 9.46 | 1.27 |
09/30 | 910 | 910 | 872 | 896 | -1.32% | 21,700 | 28億7616万 | -7.53% | 9.37 | 1.26 |
09/29 | 933 | 934 | 908 | 908 | -1.09% | 18,000 | 29億1468万 | -6.49% | 9.5 | 1.28 |
09/28 | 949 | 949 | 901 | 918 | -3.27% | 37,200 | 29億4678万 | -5.56% | 9.6 | 1.29 |
09/27 | 950 | 960 | 910 | 949 | -0.32% | 39,100 | 30億4629万 | -2.37% | 9.93 | 1.33 |
09/26 | 990 | 1,000 | 947 | 952 | -4.99% | 46,800 | 30億5592万 | -1.75% | 9.96 | 1.34 |