株価チャート
2022/09/07~2023/02/03
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 |
02/03 | 836 | 846 | 834 | 841 | +0.36% | 560,600 | 1431億5068万 | +2.69% | 9.1 | 1.02 |
02/02 | 857 | 860 | 838 | 838 | -2.1% | 661,500 | 1426億4003万 | +2.57% | 9.07 | 1.01 |
02/01 | 860 | 864 | 850 | 856 | 0% | 616,800 | 1457億390万 | +4.77% | 9.26 | 1.03 |
01/31 | 839 | 858 | 837 | 856 | +2.27% | 1,013,000 | 1457億390万 | +5.03% | 9.26 | 1.03 |
01/30 | 840 | 846 | 836 | 837 | -0.71% | 616,900 | 1424億6982万 | +2.83% | 9.06 | 1.01 |
01/27 | 838 | 843 | 832 | 843 | +0.36% | 516,600 | 1434億9111万 | +3.69% | 9.12 | 1.02 |
01/26 | 840 | 842 | 832 | 840 | +0.48% | 504,000 | 1429億8046万 | +3.32% | 9.09 | 1.01 |
01/25 | 824 | 838 | 822 | 836 | +1.95% | 720,000 | 1422億9960万 | +2.7% | 9.04 | 1.01 |
01/24 | 813 | 824 | 810 | 820 | +1.61% | 510,600 | 1395億7617万 | +0.86% | 8.87 | 0.99 |
01/23 | 811 | 813 | 804 | 807 | +1% | 483,600 | 1373億6337万 | -0.98% | 8.73 | 0.97 |
01/20 | 801 | 802 | 794 | 799 | -0.25% | 318,400 | 1360億165万 | -2.08% | 8.64 | 0.96 |
01/19 | 800 | 807 | 797 | 801 | -0.74% | 505,200 | 1363億4208万 | -2.08% | 8.67 | 0.97 |
01/18 | 788 | 807 | 784 | 807 | +3.07% | 718,500 | 1373億6337万 | -1.47% | 8.73 | 0.97 |
01/17 | 780 | 784 | 776 | 783 | +0.9% | 504,300 | 1332億7822万 | -4.51% | 8.47 | 0.95 |
01/16 | 781 | 788 | 775 | 776 | -1.77% | 739,500 | 1320億8671万 | -5.6% | 8.4 | 0.94 |
01/13 | 796 | 804 | 790 | 790 | -1.86% | 924,500 | 1344億6972万 | -4.24% | 8.55 | 0.95 |
01/12 | 819 | 819 | 804 | 805 | -1.23% | 502,100 | 1370億2294万 | -2.78% | 8.71 | 0.97 |
01/11 | 807 | 822 | 807 | 815 | +1.75% | 684,500 | 1387億2509万 | -1.93% | 8.82 | 0.98 |
01/10 | 808 | 809 | 796 | 801 | -0.37% | 711,700 | 1363億4208万 | -3.84% | 8.67 | 0.97 |
01/06 | 805 | 809 | 803 | 804 | -0.62% | 457,400 | 1368億5273万 | -3.94% | 8.7 | 0.97 |
01/05 | 811 | 812 | 804 | 809 | -0.61% | 613,500 | 1377億380万 | -3.8% | 8.75 | 0.98 |
01/04 | 820 | 823 | 808 | 814 | -1.45% | 503,800 | 1385億5488万 | -3.55% | 8.81 | 0.98 |
2022 |
12/30 | 825 | 835 | 825 | 826 | -0.24% | 441,800 | 1405億9746万 | -2.59% | 8.94 | 1.09 |
12/29 | 825 | 828 | 814 | 828 | -0.48% | 484,500 | 1409億3789万 | -2.7% | 8.96 | 1.09 |
12/28 | 812 | 832 | 812 | 832 | +2.21% | 705,600 | 1416億1874万 | -2.69% | 9 | 1.1 |
12/27 | 825 | 826 | 809 | 814 | -0.73% | 390,500 | 1385億5488万 | -5.02% | 8.81 | 1.07 |
12/26 | 816 | 824 | 814 | 820 | +0.74% | 387,500 | 1395億7617万 | -4.54% | 8.87 | 1.08 |
12/23 | 815 | 820 | 803 | 814 | -1.21% | 592,200 | 1385億5488万 | -5.46% | 8.81 | 1.07 |
12/22 | 826 | 830 | 811 | 824 | +0.61% | 666,100 | 1402億5703万 | -4.63% | 8.91 | 1.09 |
12/21 | 830 | 833 | 815 | 819 | -1.33% | 737,600 | 1394億595万 | -5.43% | 8.86 | 1.08 |
12/20 | 866 | 866 | 816 | 830 | -4.27% | 1,198,500 | 1412億7831万 | -4.38% | 8.98 | 1.09 |
12/19 | 845 | 875 | 844 | 867 | +4.46% | 1,321,000 | 1475億7626万 | -0.34% | 9.38 | 1.14 |
12/16 | 853 | 854 | 829 | 830 | -4.05% | 1,009,600 | 1412億7831万 | -4.82% | 8.98 | 1.09 |
12/15 | 840 | 873 | 840 | 865 | +3.1% | 938,100 | 1472億3583万 | -1.03% | 9.36 | 1.14 |
12/14 | 838 | 844 | 834 | 839 | +0.48% | 459,300 | 1428億1025万 | -4.22% | 9.08 | 1.11 |
12/13 | 839 | 849 | 835 | 835 | +0.85% | 791,500 | 1421億2939万 | -5.11% | 9.03 | 1.1 |
12/12 | 827 | 834 | 824 | 828 | -0.96% | 724,500 | 1409億3789万 | -6.12% | 8.96 | 1.09 |
12/09 | 829 | 848 | 829 | 836 | +0.12% | 646,300 | 1422億9960万 | -5.43% | 9.04 | 1.1 |
12/08 | 855 | 858 | 835 | 835 | -1.88% | 792,600 | 1421億2939万 | -5.65% | 9.03 | 1.1 |
12/07 | 853 | 866 | 850 | 851 | -0.35% | 558,600 | 1448億5283万 | -3.95% | 9.21 | 1.12 |
12/06 | 873 | 877 | 852 | 854 | -2.18% | 1,347,700 | 1453億6347万 | -3.72% | 9.24 | 1.13 |
12/05 | 888 | 888 | 870 | 873 | -1.36% | 497,500 | 1485億9755万 | -1.47% | 9.44 | 1.15 |
12/02 | 886 | 892 | 881 | 885 | -1.01% | 680,800 | 1506億4013万 | 0% | 9.57 | 1.17 |
12/01 | 906 | 907 | 888 | 894 | -0.22% | 591,400 | 1521億7206万 | +1.25% | 9.67 | 1.18 |
11/30 | 897 | 900 | 889 | 896 | 0% | 624,400 | 1525億1249万 | +1.7% | 9.69 | 1.18 |
11/29 | 895 | 905 | 889 | 896 | -0.67% | 551,200 | 1525億1249万 | +1.93% | 9.69 | 1.18 |
11/28 | 918 | 923 | 899 | 902 | -1.85% | 541,500 | 1535億3378万 | +2.97% | 9.76 | 1.19 |
11/25 | 914 | 928 | 909 | 919 | +0.99% | 845,600 | 1564億2744万 | +5.27% | 9.94 | 1.21 |
11/24 | 898 | 916 | 897 | 910 | +3.06% | 1,262,700 | 1548億9550万 | +4.72% | 9.85 | 1.2 |
11/22 | 879 | 886 | 874 | 883 | +1.15% | 529,800 | 1502億9970万 | +1.96% | 9.55 | 1.16 |
11/21 | 881 | 884 | 870 | 873 | -0.57% | 314,600 | 1485億9755万 | +1.04% | 9.44 | 1.15 |
11/18 | 875 | 878 | 868 | 878 | +0.69% | 507,800 | 1494億4863万 | +1.86% | 9.5 | 1.16 |
11/17 | 874 | 887 | 871 | 872 | -0.68% | 416,100 | 1484億2734万 | +1.51% | 9.43 | 1.15 |
11/16 | 866 | 878 | 854 | 878 | +0.92% | 880,900 | 1494億4863万 | +2.57% | 9.5 | 1.16 |
11/15 | 885 | 890 | 870 | 870 | -1.58% | 750,100 | 1480億8691万 | +1.87% | 9.41 | 1.15 |
11/14 | 910 | 914 | 884 | 884 | -3.07% | 616,900 | 1504億6992万 | +3.63% | 9.56 | 1.17 |
11/11 | 915 | 916 | 896 | 912 | +2.47% | 838,300 | 1552億3593万 | +6.92% | 9.87 | 1.2 |
11/10 | 900 | 903 | 888 | 890 | -1.87% | 847,400 | 1514億9121万 | +4.58% | 9.63 | 1.17 |
11/09 | 935 | 943 | 899 | 907 | -4.53% | 1,884,600 | 1543億8486万 | +6.71% | 9.81 | 1.2 |
11/08 | 885 | 950 | 882 | 950 | +9.07% | 4,022,500 | 1617億410万 | +12.03% | 10.28 | 1.25 |
11/07 | 884 | 892 | 871 | 871 | -0.11% | 1,332,600 | 1482億5712万 | +3.2% | 9.42 | 1.15 |
11/04 | 874 | 898 | 868 | 872 | +0.35% | 1,120,000 | 1484億2734万 | +3.32% | 9.43 | 1.15 |
11/02 | 867 | 880 | 863 | 869 | +0.12% | 698,300 | 1479億1669万 | +3.08% | 9.4 | 1.15 |
11/01 | 863 | 875 | 861 | 868 | +1.05% | 685,600 | 1477億4648万 | +2.97% | 9.39 | 1.14 |
10/31 | 845 | 866 | 843 | 859 | +3.12% | 971,800 | 1462億1455万 | +2.14% | 9.29 | 1.13 |
10/28 | 837 | 846 | 830 | 833 | -1.07% | 1,718,700 | 1417億8896万 | -1.07% | 9.01 | 1.1 |
10/27 | 850 | 857 | 834 | 842 | -0.59% | 783,300 | 1433億2089万 | -0.12% | 9.11 | 1.11 |
10/26 | 847 | 853 | 834 | 847 | +0.36% | 983,200 | 1441億7197万 | +0.36% | 9.16 | 1.12 |
10/25 | 841 | 851 | 838 | 844 | +1.2% | 1,012,500 | 1436億6132万 | -0.12% | 9.13 | 1.11 |
10/24 | 836 | 838 | 826 | 834 | +1.34% | 582,400 | 1419億5917万 | -1.42% | 9.02 | 1.1 |
10/21 | 830 | 836 | 821 | 823 | -0.72% | 649,300 | 1400億8681万 | -2.95% | 8.9 | 1.09 |
10/20 | 836 | 840 | 824 | 829 | -1.19% | 542,000 | 1411億810万 | -2.47% | 8.97 | 1.09 |
10/19 | 829 | 842 | 823 | 839 | +0.84% | 553,800 | 1428億1025万 | -1.64% | 9.08 | 1.11 |
10/18 | 833 | 834 | 825 | 832 | +0.36% | 620,100 | 1416億1874万 | -2.69% | 9 | 1.1 |
10/17 | 805 | 830 | 805 | 829 | +1.59% | 714,700 | 1411億810万 | -3.27% | 8.97 | 1.09 |
10/14 | 818 | 821 | 806 | 816 | +2.13% | 808,000 | 1388億9531万 | -5.01% | 8.83 | 1.08 |
10/13 | 808 | 809 | 796 | 799 | -1.24% | 666,500 | 1360億165万 | -7.31% | 8.64 | 1.05 |
10/12 | 818 | 822 | 801 | 809 | -1.7% | 1,155,400 | 1377億380万 | -6.58% | 8.75 | 1.07 |
10/11 | 842 | 843 | 812 | 823 | -3.52% | 1,631,800 | 1400億8681万 | -5.07% | 8.9 | 1.09 |
10/07 | 857 | 860 | 844 | 853 | -1.84% | 750,600 | 1451億9326万 | -1.84% | 9.23 | 1.12 |
10/06 | 871 | 876 | 865 | 869 | +0.46% | 667,400 | 1479億1669万 | -0.11% | 9.4 | 1.15 |
10/05 | 887 | 889 | 865 | 865 | -1.37% | 948,600 | 1472億3583万 | -0.57% | 9.36 | 1.14 |
10/04 | 868 | 881 | 865 | 877 | +3.3% | 898,200 | 1492億7841万 | +0.8% | 9.49 | 1.16 |
10/03 | 851 | 854 | 834 | 849 | -0.93% | 647,400 | 1445億1240万 | -2.53% | 9.19 | 1.12 |
09/30 | 864 | 866 | 851 | 857 | -0.81% | 622,000 | 1458億7412万 | -1.83% | 9.27 | 1.13 |
09/29 | 861 | 871 | 853 | 864 | +1.53% | 775,400 | 1470億6562万 | -1.14% | 9.35 | 1.14 |
09/28 | 854 | 861 | 837 | 851 | -1.05% | 1,078,800 | 1448億5283万 | -2.52% | 9.21 | 1.12 |
09/27 | 843 | 868 | 837 | 860 | +3.86% | 1,225,600 | 1463億8476万 | -1.49% | 9.3 | 1.13 |
09/26 | 853 | 854 | 825 | 828 | -4.39% | 1,042,700 | 1409億3789万 | -5.26% | 8.96 | 1.09 |
09/22 | 855 | 866 | 852 | 866 | +0.23% | 577,600 | 1474億605万 | -1.14% | 9.37 | 1.14 |
09/21 | 868 | 868 | 856 | 864 | -0.92% | 530,000 | 1470億6562万 | -1.26% | 9.35 | 1.14 |
09/20 | 873 | 881 | 870 | 872 | +0.58% | 480,900 | 1484億2734万 | -0.23% | 9.43 | 1.15 |
09/16 | 875 | 879 | 865 | 867 | -1.37% | 937,200 | 1475億7626万 | -0.57% | 9.38 | 1.14 |
09/15 | 879 | 885 | 873 | 879 | +0.69% | 666,300 | 1496億1884万 | +0.92% | 9.51 | 1.16 |
09/14 | 862 | 878 | 861 | 873 | -1.69% | 750,500 | 1485億9755万 | +0.46% | 9.44 | 1.15 |
09/13 | 892 | 897 | 884 | 888 | +0.11% | 638,500 | 1511億5078万 | +2.42% | 9.61 | 1.17 |
09/12 | 904 | 904 | 887 | 887 | -1.22% | 712,800 | 1509億8056万 | +2.54% | 9.6 | 1.17 |
09/09 | 879 | 905 | 874 | 898 | +1.58% | 1,234,700 | 1528億5292万 | +4.06% | 9.72 | 1.18 |
09/08 | 880 | 886 | 873 | 884 | +1.38% | 740,200 | 1504億6992万 | +2.79% | 9.56 | 1.17 |
09/07 | 895 | 895 | 863 | 872 | -3.65% | 1,428,100 | 1484億2734万 | +1.51% | 9.43 | 1.15 |