株価チャート
2014/10/31～2023/01/31
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 |
| 01/31 | 1,318 | 1,323 | 1,203 | 1,305 | -2.68% | 2,591,100 | 222億8475万 | +16.73% | 24.54 | 0.65 |
| 2022 |
| 12/30 | 1,180 | 1,400 | 1,149 | 1,341 | +13.93% | 4,381,700 | 228億9950万 | +21.58% | 25.21 | 0.67 |
| 11/30 | 1,280 | 1,308 | 1,123 | 1,177 | -8.05% | 1,677,800 | 200億9896万 | +8.48% | 22.13 | 0.59 |
| 10/31 | 1,220 | 1,297 | 1,220 | 1,280 | +5.79% | 1,327,400 | 218億5784万 | +19.29% | 24.07 | 0.64 |
| 09/30 | 1,288 | 1,294 | 1,167 | 1,210 | -6.71% | 1,655,600 | 206億6249万 | +14.26% | 22.75 | 0.6 |
| 08/31 | 1,370 | 1,433 | 1,253 | 1,297 | -3.57% | 4,115,400 | 221億4814万 | +23.88% | 24.37 | 0.65 |
| 07/29 | 1,298 | 1,346 | 1,227 | 1,345 | +5.74% | 1,949,900 | 229億6781万 | +30.33% | 25.27 | 0.67 |
| 06/30 | 1,320 | 1,612 | 1,242 | 1,272 | -3.2% | 6,881,200 | 217億2123万 | +24.95% | 23.9 | 0.63 |
| 05/31 | 1,131 | 1,360 | 1,056 | 1,314 | +16.18% | 4,519,600 | 224億3844万 | +30.75% | 24.69 | 0.65 |
| 04/28 | 1,179 | 1,217 | 1,092 | 1,131 | -4.72% | 1,282,700 | 193億1345万 | +15.06% | 21.25 | 0.56 |
| 03/31 | 1,078 | 1,291 | 1,043 | 1,187 | +12.19% | 3,007,900 | 202億6973万 | +22.88% | 13.04 | 0.59 |
| 02/28 | 1,015 | 1,099 | 996 | 1,058 | +5.06% | 1,467,800 | 180億6687万 | +11.37% | 11.62 | 0.53 |
| 01/31 | 1,002 | 1,026 | 966 | 1,007 | +0.7% | 1,297,600 | 171億9597万 | +6.22% | 11.06 | 0.5 |
| 2021 |
| 12/30 | 971 | 1,029 | 953 | 1,000 | +3.2% | 1,002,900 | 170億7643万 | +5.37% | 10.99 | 0.5 |
| 11/30 | 1,004 | 1,040 | 969 | 969 | -3.29% | 631,000 | 165億4706万 | +2.11% | 10.65 | 0.48 |
| 10/29 | 1,033 | 1,037 | 994 | 1,002 | -3.65% | 546,400 | 171億1059万 | +5.58% | 11.01 | 0.5 |
| 09/30 | 1,016 | 1,080 | 1,011 | 1,040 | +2.26% | 702,700 | 177億5949万 | +10.17% | 11.43 | 0.52 |
| 08/31 | 1,035 | 1,050 | 973 | 1,017 | -0.49% | 669,600 | 173億6673万 | +8.42% | 11.17 | 0.51 |
| 07/30 | 1,081 | 1,081 | 1,013 | 1,022 | -4.58% | 781,700 | 174億5212万 | +9.19% | 11.23 | 0.51 |
| 06/30 | 1,050 | 1,116 | 1,038 | 1,071 | +1.61% | 1,346,700 | 182億8886万 | +14.79% | 11.77 | 0.53 |
| 05/31 | 1,050 | 1,085 | 1,006 | 1,054 | +1.05% | 1,499,100 | 179億9856万 | +13.7% | 11.58 | 0.53 |
| 04/30 | 945 | 1,056 | 913 | 1,043 | +10.49% | 2,727,000 | 178億1072万 | +12.27% | 11.46 | 0.52 |
| 03/31 | 936 | 1,005 | 913 | 944 | +2.28% | 3,449,800 | 161億2015万 | +1.4% | 16.39 | 0.49 |
| 02/26 | 938 | 968 | 903 | 923 | -1.28% | 1,867,700 | 157億6155万 | -1.7% | 16.02 | 0.48 |
| 01/29 | 943 | 987 | 903 | 935 | -0.32% | 1,574,100 | 159億6647万 | -0.43% | 16.23 | 0.49 |
| 2020 |
| 12/30 | 898 | 1,044 | 891 | 938 | +5.04% | 1,430,300 | 160億1769万 | 0% | 16.28 | 0.49 |
| 11/30 | 869 | 938 | 865 | 893 | +3.48% | 453,400 | 152億4926万 | -5.5% | 15.5 | 0.47 |
| 10/30 | 942 | 946 | 858 | 863 | -8% | 511,900 | 147億3696万 | -9.35% | 14.98 | 0.45 |
| 09/30 | 920 | 982 | 896 | 938 | +1.52% | 610,900 | 160億1769万 | -2.9% | 16.28 | 0.49 |
| 08/31 | 926 | 962 | 898 | 924 | +1.32% | 689,000 | 157億7862万 | -5.13% | 16.04 | 0.48 |
| 07/31 | 978 | 1,010 | 905 | 912 | -7.13% | 809,700 | 155億7371万 | -7.32% | 15.83 | 0.48 |
| 06/30 | 965 | 1,049 | 904 | 982 | +1.55% | 1,520,200 | 167億6906万 | -1.5% | 17.05 | 0.51 |
| 05/29 | 763 | 985 | 725 | 967 | +27.24% | 2,560,100 | 165億1291万 | -4.26% | 16.79 | 0.5 |
| 04/30 | 686 | 800 | 621 | 760 | +9.35% | 1,430,400 | 129億7809万 | -25.42% | 13.19 | 0.4 |
| 03/31 | 774 | 837 | 577 | 695 | -11.69% | 1,584,400 | 118億6812万 | -32.72% | 8 | 0.39 |
| 02/28 | 1,000 | 1,033 | 784 | 787 | -23.07% | 809,200 | 134億3915万 | -25.47% | 9.06 | 0.44 |
| 01/31 | 1,117 | 1,384 | 1,011 | 1,023 | -0.39% | 6,017,700 | 174億6919万 | -5.28% | 11.78 | 0.58 |
| 2019 |
| 12/30 | 1,004 | 1,069 | 1,001 | 1,027 | +2.29% | 563,500 | 175億3750万 | -6.3% | 11.82 | 0.58 |
| 11/29 | 954 | 1,038 | 932 | 1,004 | +5.13% | 847,900 | 171億4474万 | -9.55% | 11.56 | 0.56 |
| 10/31 | 897 | 974 | 865 | 955 | +7.67% | 477,600 | 163億799万 | -15.56% | 10.99 | 0.54 |
| 09/30 | 880 | 934 | 841 | 887 | +0.23% | 446,300 | 151億4680万 | -23.27% | 10.21 | 0.5 |
| 08/30 | 963 | 968 | 836 | 885 | -8.1% | 517,900 | 151億1264万 | -24.94% | 10.19 | 0.5 |
| 07/31 | 1,000 | 1,035 | 906 | 963 | 0% | 512,000 | 164億4461万 | -19.88% | 11.09 | 0.54 |
| 06/28 | 885 | 976 | 873 | 963 | +7.12% | 535,700 | 164億4461万 | -21% | 11.09 | 0.54 |
| 05/31 | 1,107 | 1,115 | 899 | 899 | -19.44% | 527,500 | 153億5171万 | -27.27% | 10.35 | 0.51 |
| 04/26 | 1,127 | 1,162 | 1,102 | 1,116 | +1.45% | 535,700 | 190億5730万 | -10.43% | 12.85 | 0.63 |
| 03/29 | 1,143 | 1,192 | 1,071 | 1,100 | -3.76% | 1,317,300 | 187億8408万 | -11.86% | 9.32 | 0.62 |
| 02/28 | 917 | 1,168 | 906 | 1,143 | +24.65% | 978,000 | 195億1836万 | -8.63% | 9.68 | 0.65 |
| 01/31 | 900 | 963 | 883 | 917 | -0.43% | 498,100 | 156億5909万 | -27.05% | 7.77 | 0.52 |
| 2018 |
| 12/28 | 1,109 | 1,114 | 826 | 921 | -16.95% | 824,200 | 157億2740万 | -27.19% | 7.8 | 0.52 |
| 11/30 | 1,053 | 1,155 | 1,041 | 1,109 | +5.32% | 640,000 | 189億3777万 | -12.75% | 9.4 | 0.63 |
| 10/31 | 1,207 | 1,213 | 982 | 1,053 | -12.9% | 992,200 | 179億8149万 | -16.56% | 8.92 | 0.6 |
| 09/28 | 1,145 | 1,223 | 1,082 | 1,209 | +6.24% | 572,500 | 206億4541万 | -3.59% | 10.24 | 0.68 |
| 08/31 | 1,185 | 1,194 | 1,050 | 1,138 | -3.31% | 827,700 | 194億3298万 | -8.08% | 9.64 | 0.64 |
| 07/31 | 1,229 | 1,240 | 1,096 | 1,177 | -5.31% | 898,000 | 200億9896万 | -4% | 9.97 | 0.67 |
| 06/29 | 1,291 | 1,329 | 1,197 | 1,243 | -4.75% | 1,009,600 | 212億2601万 | +2.73% | 10.53 | 0.7 |
| 05/31 | 1,185 | 1,438 | 1,161 | 1,305 | +10.22% | 2,677,300 | 222億8475万 | +9.21% | 11.06 | 0.74 |
| 04/27 | 1,124 | 1,230 | 1,106 | 1,184 | +4.87% | 1,422,300 | 202億1850万 | +0.94% | 10.03 | 0.67 |
| 03/30 | 1,256 | 1,267 | 1,080 | 1,129 | -10.61% | 2,238,700 | 192億7929万 | -2.59% | 16.54 | 0.66 |
| 02/28 | 1,395 | 1,395 | 1,097 | 1,263 | -8.81% | 3,387,200 | 215億6754万 | +10.4% | 18.5 | 0.74 |
| 01/31 | 1,432 | 1,444 | 1,379 | 1,385 | -2.4% | 2,686,900 | 236億5086万 | +22.13% | 20.28 | 0.81 |
| 2017 |
| 12/29 | 1,391 | 1,428 | 1,344 | 1,419 | +2.09% | 3,535,100 | 242億3146万 | +26.36% | 20.78 | 0.83 |
| 11/30 | 1,527 | 1,548 | 1,311 | 1,390 | -8.55% | 5,052,500 | 237億3625万 | +24.55% | 20.36 | 0.81 |
| 10/31 | 1,595 | 1,718 | 1,503 | 1,520 | -3.31% | 8,639,000 | 259億5618万 | +37.18% | 22.26 | 0.89 |
| 10/01 | 株式併合 5→1 |
| 09/29 | 1,490 | 1,625 | 1,470 | 1,572 | +6.22% | 9,949,100 | 268億4416万 | +44.22% | 23.29 | 0.93 |
| 08/31 | 1,455 | 1,640 | 1,380 | 1,480 | +2.07% | 9,703,200 | 252億7313万 | +38.06% | 21.92 | 0.88 |
| 07/31 | 1,390 | 1,585 | 1,355 | 1,450 | +3.94% | 7,164,400 | 247億6083万 | +36.28% | 21.48 | 0.86 |
| 06/30 | 1,370 | 1,525 | 1,355 | 1,395 | +1.45% | 6,348,600 | 238億2163万 | +31.73% | 20.66 | 0.83 |
| 05/31 | 1,170 | 1,395 | 1,095 | 1,375 | +18.53% | 5,482,200 | 234億8010万 | +29.96% | 20.37 | 0.81 |
| 04/28 | 1,150 | 1,485 | 1,115 | 1,160 | +0.43% | 17,039,000 | 198億866万 | +9.43% | 17.18 | 0.69 |
| 03/31 | 1,215 | 1,220 | 1,150 | 1,155 | -3.35% | 1,690,000 | 197億2328万 | +8.35% | 27.03 | 0.71 |
| 02/28 | 1,270 | 1,300 | 1,140 | 1,195 | -5.91% | 2,788,200 | 204億634万 | +11.16% | 27.96 | 0.74 |
| 01/31 | 1,155 | 1,315 | 1,125 | 1,270 | +12.89% | 3,355,800 | 216億8707万 | +17.27% | 29.72 | 0.78 |
| 2016 |
| 12/30 | 1,090 | 1,205 | 990 | 1,125 | +4.65% | 3,533,400 | 192億1099万 | +3.31% | 26.33 | 0.69 |
| 11/30 | 895 | 1,080 | 850 | 1,075 | +20.11% | 6,697,200 | 183億5717万 | -1.92% | 25.16 | 0.66 |
| 10/31 | 830 | 900 | 820 | 895 | +7.83% | 505,600 | 152億8341万 | -19.22% | 20.94 | 0.55 |
| 09/30 | 815 | 855 | 795 | 830 | +2.47% | 439,200 | 141億7344万 | -26.42% | 19.42 | 0.51 |
| 08/31 | 855 | 860 | 770 | 810 | -4.14% | 485,600 | 138億3191万 | -29.69% | 18.96 | 0.5 |
| 07/29 | 805 | 875 | 750 | 845 | +9.03% | 533,400 | 144億2959万 | -27.96% | 19.77 | 0.52 |
| 06/30 | 870 | 885 | 695 | 775 | -10.92% | 661,000 | 132億3424万 | -34.93% | 18.14 | 0.48 |
| 05/31 | 750 | 880 | 745 | 870 | +13.73% | 632,400 | 148億5650万 | -27.92% | 20.36 | 0.54 |
| 04/28 | 815 | 825 | 725 | 765 | -6.13% | 656,400 | 130億6347万 | -37.75% | 17.9 | 0.47 |
| 03/31 | 760 | 870 | 760 | 815 | +7.24% | 1,102,000 | 139億1729万 | -35.27% | 10.8 | 0.52 |
| 02/29 | 1,045 | 1,060 | 725 | 760 | -25.85% | 1,116,600 | 129億7809万 | -40.95% | 10.07 | 0.48 |
| 01/29 | 1,110 | 1,140 | 945 | 1,025 | -7.66% | 712,800 | 175億335万 | -21.93% | 13.58 | 0.65 |
| 2015 |
| 12/30 | 1,240 | 1,240 | 1,055 | 1,110 | -10.12% | 818,800 | 189億5484万 | -16.85% | 14.71 | 0.71 |
| 11/30 | 1,200 | 1,270 | 1,190 | 1,235 | +2.92% | 696,000 | 210億8940万 | -8.79% | 16.37 | 0.79 |
| 10/30 | 1,060 | 1,220 | 1,060 | 1,200 | +13.21% | 1,007,800 | 204億9172万 | -12.15% | 15.9 | 0.76 |
| 09/30 | 1,140 | 1,165 | 1,040 | 1,060 | -6.61% | 722,600 | 181億102万 | -22.97% | 14.11 | 0.68 |
| 08/31 | 1,250 | 1,350 | 1,010 | 1,135 | -10.28% | 1,231,600 | 193億8175万 | -17.63% | 15.1 | 0.73 |
| 07/31 | 1,320 | 1,385 | 1,175 | 1,265 | -4.17% | 1,550,200 | 216億169万 | -7.93% | 16.83 | 0.81 |
| 06/30 | 1,400 | 1,425 | 1,300 | 1,320 | -5.04% | 1,043,800 | 225億4089万 | -3.3% | 17.56 | 0.84 |
| 05/29 | 1,385 | 1,455 | 1,355 | 1,390 | -1.07% | 1,237,400 | 237億3625万 | +2.89% | 18.5 | 0.89 |
| 04/30 | 1,325 | 1,420 | 1,305 | 1,405 | +5.64% | 1,308,600 | 239億9239万 | +5.01% | 18.7 | 0.9 |
| 03/31 | 1,375 | 1,375 | 1,315 | 1,330 | -2.21% | 1,202,200 | 227億1166万 | +0.83% | 9.62 | 0.82 |
| 02/27 | 1,415 | 1,435 | 1,330 | 1,360 | -3.89% | 1,403,200 | 232億2395万 | +4.53% | 9.84 | 0.84 |
| 01/30 | 1,425 | 1,545 | 1,320 | 1,415 | +1.07% | 3,416,400 | 241億6316万 | +10.03% | 10.24 | 0.88 |
| 2014 |
| 12/30 | 1,315 | 1,520 | 1,305 | 1,400 | +6.87% | 4,461,800 | 239億701万 | +11.11% | 10.13 | 0.87 |
| 11/28 | 1,400 | 1,410 | 1,290 | 1,310 | -4.38% | 1,481,800 | 223億7013万 | +6.33% | 9.48 | 0.81 |
| 10/31 | 1,390 | 1,410 | 1,230 | 1,370 | -2.14% | 1,342,000 | 233億9472万 | +13.69% | 9.91 | 0.85 |
