株価チャート
2022/10/03~2023/02/28
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 |
02/28 | 149 | 150 | 149 | 150 | +0.67% | 24,100 | 82億1842万 | -3.85% | 11.22 | 0.65 |
02/27 | 149 | 150 | 148 | 149 | -1.32% | 83,000 | 81億6363万 | -4.49% | 11.15 | 0.64 |
02/24 | 151 | 151 | 150 | 151 | 0% | 38,100 | 82億7321万 | -3.82% | 11.3 | 0.65 |
02/22 | 151 | 151 | 150 | 151 | 0% | 40,100 | 82億7321万 | -3.82% | 11.3 | 0.65 |
02/21 | 151 | 152 | 150 | 151 | +0.67% | 104,100 | 82億7321万 | -3.82% | 11.3 | 0.65 |
02/20 | 151 | 151 | 150 | 150 | 0% | 84,200 | 82億1842万 | -5.06% | 11.22 | 0.65 |
02/17 | 150 | 151 | 150 | 150 | 0% | 98,800 | 82億1842万 | -5.06% | 11.22 | 0.65 |
02/16 | 151 | 151 | 149 | 150 | -2.6% | 475,200 | 82億1842万 | -5.06% | 11.22 | 0.65 |
02/15 | 156 | 157 | 154 | 154 | -1.28% | 122,100 | 84億3758万 | -2.53% | 11.52 | 0.67 |
02/14 | 156 | 157 | 156 | 156 | -1.27% | 18,200 | 85億4716万 | -1.27% | 11.67 | 0.67 |
02/13 | 157 | 158 | 156 | 158 | +0.64% | 43,700 | 86億5674万 | 0% | 11.82 | 0.68 |
02/10 | 156 | 159 | 156 | 157 | -2.48% | 155,200 | 86億195万 | -0.63% | 11.75 | 0.68 |
02/09 | 161 | 162 | 160 | 161 | 0% | 24,300 | 88億2111万 | +1.9% | 12.04 | 0.7 |
02/08 | 161 | 161 | 160 | 161 | +0.63% | 15,700 | 88億2111万 | +1.9% | 12.04 | 0.7 |
02/07 | 160 | 161 | 159 | 160 | +0.63% | 30,400 | 87億6632万 | +1.27% | 11.97 | 0.69 |
02/06 | 160 | 161 | 159 | 159 | 0% | 14,300 | 87億1153万 | +1.27% | 11.89 | 0.69 |
02/03 | 160 | 161 | 159 | 159 | -0.63% | 31,500 | 87億1153万 | +1.27% | 11.89 | 0.69 |
02/02 | 161 | 161 | 160 | 160 | -0.62% | 12,900 | 87億6632万 | +1.91% | 11.97 | 0.69 |
02/01 | 160 | 161 | 160 | 161 | +1.26% | 33,800 | 88億2111万 | +2.55% | 12.04 | 0.7 |
01/31 | 160 | 160 | 159 | 159 | 0% | 15,000 | 87億1153万 | +1.27% | 11.89 | 0.69 |
01/30 | 160 | 160 | 159 | 159 | 0% | 11,900 | 87億1153万 | +1.27% | 11.89 | 0.69 |
01/27 | 160 | 163 | 159 | 159 | -0.63% | 70,800 | 87億1153万 | +1.27% | 11.89 | 0.69 |
01/26 | 159 | 160 | 159 | 160 | +1.27% | 41,700 | 87億6632万 | +2.56% | 11.97 | 0.69 |
01/25 | 160 | 160 | 158 | 158 | 0% | 24,400 | 86億5674万 | +1.28% | 11.82 | 0.68 |
01/24 | 160 | 160 | 158 | 158 | 0% | 16,800 | 86億5674万 | +1.28% | 11.82 | 0.68 |
01/23 | 159 | 161 | 158 | 158 | -1.25% | 32,000 | 86億5674万 | +1.28% | 11.82 | 0.68 |
01/20 | 159 | 161 | 159 | 160 | -1.23% | 38,800 | 87億6632万 | +2.56% | 11.97 | 0.69 |
01/19 | 157 | 162 | 157 | 162 | +3.18% | 218,300 | 88億7590万 | +3.85% | 12.12 | 0.7 |
01/18 | 157 | 157 | 156 | 157 | 0% | 13,600 | 86億195万 | +1.29% | 11.75 | 0.68 |
01/17 | 156 | 157 | 156 | 157 | +1.29% | 6,900 | 86億195万 | +1.29% | 11.75 | 0.68 |
01/16 | 157 | 157 | 155 | 155 | -1.27% | 21,800 | 84億9237万 | 0% | 11.6 | 0.67 |
01/13 | 156 | 158 | 156 | 157 | +1.29% | 77,000 | 86億195万 | +1.29% | 11.75 | 0.68 |
01/12 | 156 | 156 | 155 | 155 | -0.64% | 8,800 | 84億9237万 | 0% | 11.6 | 0.67 |
01/11 | 156 | 156 | 155 | 156 | +0.65% | 7,300 | 85億4716万 | +0.65% | 11.67 | 0.67 |
01/10 | 156 | 156 | 154 | 155 | -0.64% | 10,200 | 84億9237万 | 0% | 11.6 | 0.67 |
01/06 | 155 | 156 | 154 | 156 | +0.65% | 15,400 | 85億4716万 | +0.65% | 11.67 | 0.67 |
01/05 | 154 | 155 | 153 | 155 | +0.65% | 26,900 | 84億9237万 | 0% | 11.6 | 0.67 |
01/04 | 154 | 155 | 154 | 154 | 0% | 11,000 | 84億3758万 | -0.65% | 11.52 | 0.67 |
2022 |
12/30 | 155 | 155 | 154 | 154 | 0% | 24,700 | 84億3758万 | -0.65% | 11.52 | 0.67 |
12/29 | 156 | 156 | 154 | 154 | -1.28% | 50,900 | 84億3758万 | -0.65% | 11.52 | 0.67 |
12/28 | 156 | 156 | 154 | 156 | -0.64% | 99,300 | 85億4716万 | +0.65% | 11.67 | 0.67 |
12/27 | 163 | 166 | 155 | 157 | +1.29% | 647,400 | 86億195万 | +1.29% | 11.75 | 0.68 |
12/26 | 156 | 157 | 155 | 155 | 0% | 157,600 | 84億9237万 | 0% | 11.6 | 0.67 |
12/23 | 155 | 156 | 155 | 155 | -0.64% | 26,200 | 84億9237万 | 0% | 11.6 | 0.67 |
12/22 | 156 | 157 | 155 | 156 | +0.65% | 23,900 | 85億4716万 | +0.65% | 11.67 | 0.67 |
12/21 | 155 | 155 | 155 | 155 | 0% | 13,000 | 84億9237万 | +0.65% | 11.6 | 0.67 |
12/20 | 156 | 156 | 154 | 155 | -0.64% | 34,900 | 84億9237万 | +0.65% | 11.6 | 0.67 |
12/19 | 156 | 156 | 155 | 156 | 0% | 24,500 | 85億4716万 | +1.3% | 11.67 | 0.67 |
12/16 | 155 | 156 | 155 | 156 | +0.65% | 33,500 | 85億4716万 | +1.3% | 11.67 | 0.67 |
12/15 | 155 | 156 | 155 | 155 | 0% | 8,900 | 84億9237万 | +0.65% | 11.6 | 0.67 |
12/14 | 156 | 156 | 155 | 155 | 0% | 34,700 | 84億9237万 | +0.65% | 11.6 | 0.67 |
12/13 | 156 | 156 | 155 | 155 | 0% | 22,900 | 84億9237万 | +0.65% | 11.6 | 0.67 |
12/12 | 156 | 156 | 155 | 155 | 0% | 10,400 | 84億9237万 | +0.65% | 11.6 | 0.67 |
12/09 | 155 | 156 | 154 | 155 | 0% | 10,300 | 84億9237万 | +0.65% | 11.6 | 0.67 |
12/08 | 154 | 155 | 154 | 155 | 0% | 40,300 | 84億9237万 | +0.65% | 11.6 | 0.67 |
12/07 | 154 | 155 | 154 | 155 | +0.65% | 9,000 | 84億9237万 | +0.65% | 11.6 | 0.67 |
12/06 | 154 | 155 | 154 | 154 | 0% | 2,600 | 84億3758万 | 0% | 11.52 | 0.67 |
12/05 | 155 | 155 | 154 | 154 | -0.65% | 13,200 | 84億3758万 | 0% | 11.52 | 0.67 |
12/02 | 155 | 155 | 154 | 155 | 0% | 14,600 | 84億9237万 | +0.65% | 11.6 | 0.67 |
12/01 | 154 | 155 | 153 | 155 | +1.31% | 25,600 | 84億9237万 | +0.65% | 11.6 | 0.67 |
11/30 | 154 | 154 | 153 | 153 | 0% | 18,700 | 83億8279万 | -0.65% | 11.45 | 0.66 |
11/29 | 155 | 155 | 153 | 153 | -1.29% | 6,600 | 83億8279万 | -0.65% | 11.45 | 0.66 |
11/28 | 155 | 155 | 154 | 155 | 0% | 21,500 | 84億9237万 | +0.65% | 11.6 | 0.67 |
11/25 | 155 | 155 | 154 | 155 | 0% | 28,900 | 84億9237万 | +0.65% | 11.6 | 0.67 |
11/24 | 153 | 155 | 153 | 155 | +0.65% | 46,800 | 84億9237万 | +0.65% | 11.6 | 0.67 |
11/22 | 154 | 154 | 153 | 154 | +0.65% | 17,800 | 84億3758万 | 0% | 11.52 | 0.67 |
11/21 | 153 | 154 | 153 | 153 | +0.66% | 18,400 | 83億8279万 | -0.65% | 11.45 | 0.66 |
11/18 | 153 | 154 | 152 | 152 | -0.65% | 39,900 | 83億2800万 | -1.3% | 11.37 | 0.66 |
11/17 | 154 | 154 | 152 | 153 | -0.65% | 21,200 | 83億8279万 | -0.65% | 11.45 | 0.66 |
11/16 | 153 | 154 | 152 | 154 | +0.65% | 30,000 | 84億3758万 | -0.65% | 11.52 | 0.67 |
11/15 | 153 | 153 | 152 | 153 | 0% | 25,700 | 83億8279万 | -1.29% | 11.45 | 0.66 |
11/14 | 153 | 153 | 152 | 153 | 0% | 12,600 | 83億8279万 | -1.29% | 11.45 | 0.66 |
11/11 | 152 | 153 | 152 | 153 | 0% | 11,800 | 83億8279万 | -1.29% | 11.45 | 0.66 |
11/10 | 152 | 153 | 152 | 153 | +0.66% | 11,100 | 83億8279万 | -1.92% | 11.45 | 0.66 |
11/09 | 153 | 153 | 152 | 152 | 0% | 13,800 | 83億2800万 | -3.18% | 11.37 | 0.66 |
11/08 | 153 | 153 | 152 | 152 | -1.3% | 33,400 | 83億2800万 | -3.18% | 11.37 | 0.66 |
11/07 | 153 | 154 | 152 | 154 | +0.65% | 38,000 | 84億3758万 | -2.53% | 11.52 | 0.67 |
11/04 | 154 | 155 | 153 | 153 | -0.65% | 19,200 | 83億8279万 | -3.77% | 11.45 | 0.66 |
11/02 | 156 | 156 | 152 | 154 | -1.28% | 43,100 | 84億3758万 | -3.75% | 11.52 | 0.67 |
11/01 | 155 | 156 | 154 | 156 | +0.65% | 31,700 | 85億4716万 | -3.11% | 11.67 | 0.67 |
10/31 | 155 | 156 | 155 | 155 | -0.64% | 17,200 | 84億9237万 | -3.73% | 11.6 | 0.67 |
10/28 | 155 | 156 | 155 | 156 | +0.65% | 7,100 | 85億4716万 | -3.7% | 11.67 | 0.67 |
10/27 | 156 | 156 | 155 | 155 | -0.64% | 22,900 | 84億9237万 | -4.91% | 11.6 | 0.67 |
10/26 | 156 | 156 | 155 | 156 | 0% | 25,300 | 85億4716万 | -4.88% | 11.67 | 0.67 |
10/25 | 155 | 156 | 154 | 156 | +0.65% | 56,500 | 85億4716万 | -4.88% | 11.67 | 0.67 |
10/24 | 156 | 156 | 155 | 155 | 0% | 23,600 | 84億9237万 | -6.06% | 11.6 | 0.67 |
10/21 | 155 | 156 | 155 | 155 | -0.64% | 15,300 | 84億9237万 | -6.63% | 11.6 | 0.67 |
10/20 | 156 | 156 | 155 | 156 | 0% | 11,900 | 85億4716万 | -6.02% | 11.67 | 0.67 |
10/19 | 156 | 156 | 155 | 156 | +0.65% | 32,000 | 85億4716万 | -6.59% | 11.67 | 0.67 |
10/18 | 156 | 156 | 155 | 155 | 0% | 43,400 | 84億9237万 | -7.74% | 11.6 | 0.67 |
10/17 | 156 | 156 | 155 | 155 | -0.64% | 18,900 | 84億9237万 | -7.74% | 11.6 | 0.67 |
10/14 | 156 | 157 | 155 | 156 | +0.65% | 48,300 | 85億4716万 | -7.69% | 11.67 | 0.67 |
10/13 | 157 | 157 | 155 | 155 | 0% | 24,000 | 84億9237万 | -8.28% | 11.6 | 0.67 |
10/12 | 156 | 157 | 155 | 155 | 0% | 34,900 | 84億9237万 | -8.82% | 11.6 | 0.67 |
10/11 | 157 | 158 | 155 | 155 | -3.73% | 305,800 | 84億9237万 | -9.36% | 11.6 | 0.67 |
10/07 | 165 | 166 | 161 | 161 | -2.42% | 156,300 | 88億2111万 | -6.4% | 12.04 | 0.7 |
10/06 | 166 | 168 | 165 | 165 | -2.37% | 43,900 | 90億4026万 | -4.62% | 12.34 | 0.71 |
10/05 | 172 | 172 | 166 | 169 | -1.17% | 45,000 | 92億5942万 | -2.31% | 12.64 | 0.73 |
10/04 | 169 | 171 | 168 | 171 | 0% | 20,400 | 93億6900万 | -1.16% | 12.79 | 0.74 |
10/03 | 171 | 172 | 171 | 171 | 0% | 29,500 | 93億6900万 | -1.16% | 12.79 | 0.74 |