株価チャート
2022/09/06～2023/02/02
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 |
| 02/02 | 1,600 | 1,600 | 1,582 | 1,589 | +0.19% | 12,300 | 253億6202万 | +2.45% | 9.26 | 0.71 |
| 02/01 | 1,600 | 1,613 | 1,585 | 1,586 | -0.69% | 13,600 | 253億1414万 | +2.39% | 9.24 | 0.71 |
| 01/31 | 1,586 | 1,597 | 1,585 | 1,597 | +1.08% | 11,000 | 254億8971万 | +3.17% | 9.31 | 0.72 |
| 01/30 | 1,577 | 1,585 | 1,575 | 1,580 | +0.38% | 12,000 | 252億1838万 | +2.27% | 9.21 | 0.71 |
| 01/27 | 1,586 | 1,586 | 1,567 | 1,574 | -0.38% | 9,200 | 251億2261万 | +2.01% | 9.17 | 0.71 |
| 01/26 | 1,590 | 1,590 | 1,577 | 1,580 | -0.44% | 5,800 | 252億1838万 | +2.53% | 9.21 | 0.71 |
| 01/25 | 1,585 | 1,589 | 1,577 | 1,587 | +0.38% | 12,400 | 253億3010万 | +3.05% | 9.25 | 0.71 |
| 01/24 | 1,558 | 1,581 | 1,558 | 1,581 | +1.22% | 14,600 | 252億3434万 | +2.86% | 9.22 | 0.71 |
| 01/23 | 1,558 | 1,564 | 1,555 | 1,562 | +0.71% | 11,900 | 249億3108万 | +1.76% | 9.11 | 0.7 |
| 01/20 | 1,554 | 1,556 | 1,550 | 1,551 | +0.06% | 7,200 | 247億5551万 | +1.11% | 9.04 | 0.7 |
| 01/19 | 1,539 | 1,550 | 1,538 | 1,550 | +1.04% | 12,800 | 247億3955万 | +1.11% | 9.04 | 0.69 |
| 01/18 | 1,530 | 1,539 | 1,520 | 1,534 | +0.33% | 8,500 | 244億8417万 | +0.2% | 8.94 | 0.69 |
| 01/17 | 1,521 | 1,529 | 1,519 | 1,529 | +1.12% | 4,200 | 244億436万 | -0.13% | 8.91 | 0.69 |
| 01/16 | 1,516 | 1,518 | 1,512 | 1,512 | -0.07% | 8,300 | 241億3303万 | -1.18% | 8.81 | 0.68 |
| 01/13 | 1,530 | 1,535 | 1,513 | 1,513 | -1.11% | 16,100 | 241億4899万 | -1.11% | 8.82 | 0.68 |
| 01/12 | 1,530 | 1,534 | 1,528 | 1,530 | +0.2% | 4,900 | 244億2033万 | +0.07% | 8.92 | 0.69 |
| 01/11 | 1,528 | 1,533 | 1,519 | 1,527 | +0.46% | 7,900 | 243億7244万 | 0% | 8.9 | 0.68 |
| 01/10 | 1,534 | 1,540 | 1,520 | 1,520 | -0.72% | 8,400 | 242億6072万 | -0.39% | 8.86 | 0.68 |
| 01/06 | 1,518 | 1,534 | 1,518 | 1,531 | +0.86% | 5,900 | 244億3629万 | +0.39% | 8.92 | 0.69 |
| 01/05 | 1,530 | 1,532 | 1,518 | 1,518 | -0.78% | 8,500 | 242億2879万 | -0.39% | 8.85 | 0.68 |
| 01/04 | 1,551 | 1,551 | 1,530 | 1,530 | -1.29% | 9,900 | 244億2033万 | +0.39% | 8.92 | 0.69 |
| 2022 |
| 12/30 | 1,553 | 1,558 | 1,548 | 1,550 | -0.19% | 8,500 | 247億3955万 | +1.64% | 9.04 | 0.69 |
| 12/29 | 1,547 | 1,553 | 1,537 | 1,553 | 0% | 9,700 | 247億8743万 | +1.84% | 9.05 | 0.69 |
| 12/28 | 1,547 | 1,553 | 1,542 | 1,553 | +0.39% | 8,100 | 247億8743万 | +1.84% | 9.05 | 0.69 |
| 12/27 | 1,550 | 1,553 | 1,540 | 1,547 | +0.59% | 11,600 | 246億9166万 | +1.44% | 9.02 | 0.69 |
| 12/26 | 1,546 | 1,546 | 1,536 | 1,538 | -0.19% | 6,000 | 245億4801万 | +0.85% | 8.97 | 0.69 |
| 12/23 | 1,552 | 1,552 | 1,528 | 1,541 | -0.19% | 23,600 | 245億9590万 | +1.05% | 8.98 | 0.69 |
| 12/22 | 1,541 | 1,546 | 1,531 | 1,544 | +1.45% | 10,300 | 246億4378万 | +1.25% | 9 | 0.69 |
| 12/21 | 1,530 | 1,542 | 1,522 | 1,522 | -0.52% | 13,500 | 242億9264万 | -0.13% | 8.87 | 0.68 |
| 12/20 | 1,536 | 1,547 | 1,521 | 1,530 | -0.39% | 14,400 | 244億2033万 | +0.39% | 8.92 | 0.68 |
| 12/19 | 1,532 | 1,540 | 1,532 | 1,536 | +0.59% | 4,900 | 245億1609万 | +0.85% | 8.95 | 0.69 |
| 12/16 | 1,536 | 1,538 | 1,525 | 1,527 | -0.39% | 10,400 | 243億7244万 | +0.26% | 8.9 | 0.68 |
| 12/15 | 1,528 | 1,535 | 1,528 | 1,533 | +0.26% | 5,600 | 244億6821万 | +0.59% | 8.94 | 0.69 |
| 12/14 | 1,526 | 1,530 | 1,521 | 1,529 | +0.72% | 8,300 | 244億436万 | +0.26% | 8.91 | 0.68 |
| 12/13 | 1,518 | 1,528 | 1,515 | 1,518 | +0.46% | 9,300 | 242億2879万 | -0.52% | 8.85 | 0.68 |
| 12/12 | 1,523 | 1,525 | 1,511 | 1,511 | -0.79% | 7,200 | 241億1707万 | -1.05% | 8.81 | 0.68 |
| 12/09 | 1,522 | 1,525 | 1,516 | 1,523 | +0.93% | 17,700 | 243億860万 | -0.39% | 8.88 | 0.68 |
| 12/08 | 1,505 | 1,511 | 1,499 | 1,509 | +0.27% | 7,800 | 240億8514万 | -1.31% | 8.8 | 0.68 |
| 12/07 | 1,495 | 1,511 | 1,495 | 1,505 | +0.74% | 10,200 | 240億2130万 | -1.63% | 8.77 | 0.67 |
| 12/06 | 1,492 | 1,496 | 1,485 | 1,494 | +0.47% | 7,400 | 238億4573万 | -2.48% | 8.71 | 0.67 |
| 12/05 | 1,487 | 1,493 | 1,482 | 1,487 | -0.34% | 9,800 | 237億3400万 | -3% | 8.67 | 0.67 |
| 12/02 | 1,506 | 1,507 | 1,487 | 1,492 | -0.86% | 17,000 | 238億1381万 | -2.74% | 8.7 | 0.67 |
| 12/01 | 1,524 | 1,524 | 1,505 | 1,505 | -0.2% | 11,900 | 240億2130万 | -1.95% | 8.77 | 0.67 |
| 11/30 | 1,525 | 1,525 | 1,508 | 1,508 | -1.11% | 9,300 | 240億6918万 | -1.82% | 8.79 | 0.67 |
| 11/29 | 1,535 | 1,540 | 1,523 | 1,525 | -0.97% | 9,300 | 243億4052万 | -0.78% | 8.89 | 0.68 |
| 11/28 | 1,560 | 1,560 | 1,539 | 1,540 | -0.77% | 6,600 | 245億7994万 | +0.2% | 8.98 | 0.69 |
| 11/25 | 1,557 | 1,558 | 1,547 | 1,552 | -0.32% | 10,200 | 247億7147万 | +1.17% | 9.05 | 0.69 |
| 11/24 | 1,555 | 1,562 | 1,546 | 1,557 | +0.26% | 16,100 | 248億5127万 | +1.7% | 9.08 | 0.7 |
| 11/22 | 1,543 | 1,555 | 1,543 | 1,553 | +0.52% | 11,300 | 247億8743万 | +1.7% | 9.05 | 0.69 |
| 11/21 | 1,539 | 1,545 | 1,532 | 1,545 | +0.39% | 8,500 | 246億5974万 | +1.44% | 9.01 | 0.69 |
| 11/18 | 1,532 | 1,545 | 1,531 | 1,539 | +0.46% | 6,600 | 245億6397万 | +1.32% | 8.97 | 0.69 |
| 11/17 | 1,519 | 1,532 | 1,512 | 1,532 | +0.79% | 5,000 | 244億5225万 | +1.12% | 8.93 | 0.69 |
| 11/16 | 1,532 | 1,532 | 1,517 | 1,520 | -0.78% | 9,700 | 242億6072万 | +0.53% | 8.86 | 0.68 |
| 11/15 | 1,498 | 1,534 | 1,490 | 1,532 | +2.13% | 20,200 | 244億5225万 | +1.39% | 8.93 | 0.69 |
| 11/14 | 1,531 | 1,531 | 1,500 | 1,500 | -2.02% | 11,100 | 239億4150万 | -0.6% | 8.74 | 0.67 |
| 11/11 | 1,559 | 1,559 | 1,531 | 1,531 | -1.48% | 18,200 | 244億3629万 | +1.46% | 8.92 | 0.68 |
| 11/10 | 1,553 | 1,556 | 1,544 | 1,554 | 0% | 10,400 | 248億339万 | +3.12% | 9.06 | 0.7 |
| 11/09 | 1,554 | 1,560 | 1,547 | 1,554 | -0.32% | 7,500 | 248億339万 | +3.32% | 9.06 | 0.7 |
| 11/08 | 1,548 | 1,559 | 1,545 | 1,559 | +0.78% | 13,100 | 248億8319万 | +4% | 9.09 | 0.7 |
| 11/07 | 1,550 | 1,553 | 1,540 | 1,547 | -0.39% | 9,200 | 246億9166万 | +3.48% | 9.02 | 0.69 |
| 11/04 | 1,518 | 1,556 | 1,518 | 1,553 | +0.84% | 25,200 | 247億8743万 | +4.09% | 9.05 | 0.69 |
| 11/02 | 1,534 | 1,543 | 1,533 | 1,540 | +0.33% | 13,500 | 245億7994万 | +3.36% | 8.98 | 0.69 |
| 11/01 | 1,536 | 1,540 | 1,530 | 1,535 | +0.07% | 11,800 | 245億13万 | +3.16% | 8.95 | 0.69 |
| 10/31 | 1,536 | 1,536 | 1,523 | 1,534 | -0.2% | 10,800 | 244億8417万 | +3.23% | 8.94 | 0.69 |
| 10/28 | 1,505 | 1,537 | 1,501 | 1,537 | +1.79% | 68,900 | 245億3205万 | +3.5% | 8.96 | 0.69 |
| 10/27 | 1,522 | 1,522 | 1,508 | 1,510 | -0.79% | 11,400 | 241億111万 | +1.82% | 8.8 | 0.68 |
| 10/26 | 1,517 | 1,524 | 1,509 | 1,522 | +0.33% | 11,500 | 242億9264万 | +2.63% | 8.87 | 0.68 |
| 10/25 | 1,538 | 1,538 | 1,512 | 1,517 | -1.81% | 28,300 | 242億1283万 | +2.36% | 8.84 | 0.68 |
| 10/24 | 1,520 | 1,546 | 1,516 | 1,545 | +2.32% | 75,400 | 246億5974万 | +4.32% | 9.01 | 0.69 |
| 10/21 | 1,497 | 1,510 | 1,488 | 1,510 | +2.93% | 61,500 | 241億111万 | +2.03% | 8.8 | 0.68 |
| 10/20 | 1,464 | 1,479 | 1,464 | 1,467 | -0.27% | 10,500 | 234億1478万 | -0.88% | 8.55 | 0.66 |
| 10/19 | 1,463 | 1,472 | 1,462 | 1,471 | +0.62% | 5,200 | 234億7863万 | -0.81% | 8.57 | 0.66 |
| 10/18 | 1,472 | 1,472 | 1,455 | 1,462 | +0.62% | 9,100 | 233億3498万 | -1.55% | 8.52 | 0.65 |
| 10/17 | 1,447 | 1,462 | 1,447 | 1,453 | -0.14% | 7,700 | 231億9133万 | -2.29% | 8.47 | 0.65 |
| 10/14 | 1,447 | 1,467 | 1,443 | 1,455 | +1.32% | 11,900 | 232億2325万 | -2.28% | 8.48 | 0.65 |
| 10/13 | 1,461 | 1,461 | 1,435 | 1,436 | -1.91% | 26,400 | 229億1999万 | -3.75% | 8.37 | 0.64 |
| 10/12 | 1,483 | 1,483 | 1,462 | 1,464 | -1.28% | 10,900 | 233億6690万 | -2.07% | 8.53 | 0.66 |
| 10/11 | 1,471 | 1,486 | 1,471 | 1,483 | -0.27% | 17,300 | 236億7016万 | -0.94% | 8.64 | 0.66 |
| 10/07 | 1,483 | 1,495 | 1,476 | 1,487 | 0% | 14,400 | 237億3400万 | -0.8% | 8.67 | 0.67 |
| 10/06 | 1,484 | 1,496 | 1,484 | 1,487 | +0.07% | 15,800 | 237億3400万 | -0.93% | 8.67 | 0.67 |
| 10/05 | 1,480 | 1,486 | 1,475 | 1,486 | +0.61% | 14,300 | 237億1804万 | -1.07% | 8.66 | 0.66 |
| 10/04 | 1,456 | 1,480 | 1,455 | 1,477 | +2.07% | 17,400 | 235億7439万 | -1.8% | 8.61 | 0.66 |
| 10/03 | 1,450 | 1,452 | 1,434 | 1,447 | -0.48% | 17,800 | 230億9556万 | -3.92% | 8.43 | 0.65 |
| 09/30 | 1,455 | 1,460 | 1,438 | 1,454 | -0.75% | 26,400 | 232億729万 | -3.64% | 8.48 | 0.65 |
| 09/29 | 1,479 | 1,479 | 1,465 | 1,465 | -2.79% | 66,900 | 233億8286万 | -3.11% | 8.54 | 0.66 |
| 09/28 | 1,490 | 1,507 | 1,472 | 1,507 | +1.14% | 101,500 | 240億5322万 | -0.46% | 8.78 | 0.67 |
| 09/27 | 1,495 | 1,497 | 1,486 | 1,490 | -0.13% | 28,100 | 237億8189万 | -1.65% | 8.69 | 0.67 |
| 09/26 | 1,495 | 1,495 | 1,483 | 1,492 | -0.4% | 42,400 | 238億1381万 | -1.58% | 8.7 | 0.67 |
| 09/22 | 1,495 | 1,499 | 1,491 | 1,498 | -0.27% | 54,200 | 239億957万 | -1.25% | 8.73 | 0.67 |
| 09/21 | 1,498 | 1,505 | 1,497 | 1,502 | +0.13% | 38,500 | 239億7342万 | -1.05% | 8.76 | 0.67 |
| 09/20 | 1,490 | 1,508 | 1,490 | 1,500 | +0.81% | 30,600 | 239億4150万 | -1.25% | 8.74 | 0.67 |
| 09/16 | 1,505 | 1,505 | 1,488 | 1,488 | -0.8% | 34,000 | 237億4996万 | -2.11% | 8.67 | 0.67 |
| 09/15 | 1,510 | 1,511 | 1,496 | 1,500 | -0.66% | 41,700 | 239億4150万 | -1.38% | 8.74 | 0.67 |
| 09/14 | 1,515 | 1,518 | 1,507 | 1,510 | -0.85% | 32,900 | 241億111万 | -0.79% | 8.8 | 0.68 |
| 09/13 | 1,529 | 1,530 | 1,522 | 1,523 | -0.33% | 20,200 | 243億860万 | +0.07% | 8.88 | 0.68 |
| 09/12 | 1,530 | 1,530 | 1,524 | 1,528 | +0.39% | 23,900 | 243億8840万 | +0.39% | 8.91 | 0.68 |
| 09/09 | 1,520 | 1,527 | 1,520 | 1,522 | -0.2% | 16,900 | 242億9264万 | +0.07% | 8.87 | 0.68 |
| 09/08 | 1,511 | 1,525 | 1,511 | 1,525 | +1.13% | 14,200 | 243億4052万 | +0.26% | 8.89 | 0.68 |
| 09/07 | 1,522 | 1,522 | 1,507 | 1,508 | -0.79% | 33,400 | 240億6918万 | -0.79% | 8.79 | 0.67 |
| 09/06 | 1,514 | 1,524 | 1,511 | 1,520 | +0.4% | 13,200 | 242億6072万 | 0% | 8.86 | 0.68 |
