株価チャート
2022/08/25~2023/01/23
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 |
01/23 | 1,527 | 1,527 | 1,510 | 1,520 | +0.07% | 76,700 | 609億2507万 | +8.65% | 30.18 | 1.43 |
01/20 | 1,500 | 1,532 | 1,496 | 1,519 | +1.61% | 99,600 | 608億8499万 | +9.2% | 30.16 | 1.43 |
01/19 | 1,485 | 1,500 | 1,471 | 1,495 | +0.4% | 70,300 | 599億2302万 | +8.18% | 29.68 | 1.4 |
01/18 | 1,480 | 1,512 | 1,478 | 1,489 | +0.88% | 70,700 | 596億8252万 | +8.37% | 29.56 | 1.4 |
01/17 | 1,475 | 1,483 | 1,470 | 1,476 | 0% | 31,800 | 591億6145万 | +7.97% | 29.31 | 1.39 |
01/16 | 1,459 | 1,485 | 1,449 | 1,476 | +0.96% | 74,400 | 591億6145万 | +8.61% | 29.31 | 1.39 |
01/13 | 1,447 | 1,467 | 1,447 | 1,462 | +1.67% | 51,200 | 586億30万 | +8.38% | 29.03 | 1.37 |
01/12 | 1,450 | 1,455 | 1,431 | 1,438 | -0.83% | 63,400 | 576億3833万 | +7.47% | 28.55 | 1.35 |
01/11 | 1,453 | 1,473 | 1,448 | 1,450 | 0% | 48,400 | 581億1931万 | +9.02% | 28.79 | 1.36 |
01/10 | 1,440 | 1,462 | 1,440 | 1,450 | +2.11% | 72,500 | 581億1931万 | +9.85% | 28.79 | 1.36 |
01/06 | 1,430 | 1,436 | 1,411 | 1,420 | -0.7% | 43,200 | 569億1684万 | +8.31% | 28.19 | 1.33 |
01/05 | 1,410 | 1,459 | 1,410 | 1,430 | +1.71% | 154,000 | 573億1767万 | +9.66% | 28.39 | 1.34 |
01/04 | 1,401 | 1,419 | 1,394 | 1,406 | +1.66% | 95,900 | 563億5569万 | +8.49% | 27.92 | 1.32 |
2022 |
12/30 | 1,350 | 1,392 | 1,350 | 1,383 | +2.44% | 75,600 | 554億3380万 | +7.38% | 27.46 | 1.3 |
12/29 | 1,350 | 1,356 | 1,334 | 1,350 | 0% | 43,000 | 541億1108万 | +5.39% | 26.8 | 1.27 |
12/28 | 1,351 | 1,363 | 1,346 | 1,350 | -0.15% | 43,000 | 541億1108万 | +5.88% | 26.8 | 1.27 |
12/27 | 1,350 | 1,373 | 1,349 | 1,352 | +0.37% | 44,300 | 541億9125万 | +6.46% | 26.84 | 1.27 |
12/26 | 1,335 | 1,357 | 1,335 | 1,347 | +1.2% | 50,400 | 539億9084万 | +6.57% | 26.74 | 1.27 |
12/23 | 1,327 | 1,347 | 1,312 | 1,331 | +0.3% | 66,700 | 533億4952万 | +5.63% | 26.43 | 1.25 |
12/22 | 1,322 | 1,340 | 1,314 | 1,327 | +0.08% | 29,200 | 531億8919万 | +5.74% | 26.35 | 1.25 |
12/21 | 1,308 | 1,339 | 1,291 | 1,326 | +2% | 74,700 | 531億4911万 | +6.08% | 26.33 | 1.25 |
12/20 | 1,310 | 1,332 | 1,284 | 1,300 | +1.56% | 114,900 | 521億697万 | +4.42% | 25.81 | 1.22 |
12/19 | 1,276 | 1,292 | 1,276 | 1,280 | +0.16% | 28,100 | 513億532万 | +3.23% | 25.41 | 1.2 |
12/16 | 1,310 | 1,310 | 1,276 | 1,278 | -2.81% | 28,700 | 512億2516万 | +3.48% | 25.37 | 1.2 |
12/15 | 1,324 | 1,334 | 1,315 | 1,315 | 0% | 48,700 | 527億820万 | +7.08% | 26.11 | 1.24 |
12/14 | 1,314 | 1,328 | 1,306 | 1,315 | +1.23% | 60,900 | 527億820万 | +7.88% | 26.11 | 1.24 |
12/13 | 1,310 | 1,318 | 1,299 | 1,299 | -0.08% | 42,500 | 520億6689万 | +7.36% | 25.79 | 1.22 |
12/12 | 1,293 | 1,314 | 1,293 | 1,300 | -0.15% | 47,400 | 521億697万 | +8.15% | 25.81 | 1.22 |
12/09 | 1,299 | 1,305 | 1,289 | 1,302 | +1.24% | 116,500 | 521億8713万 | +9.05% | 25.85 | 1.22 |
12/08 | 1,221 | 1,296 | 1,221 | 1,286 | +5.76% | 243,500 | 515億4582万 | +8.34% | 25.53 | 1.21 |
12/07 | 1,200 | 1,225 | 1,200 | 1,216 | +0.41% | 26,800 | 487億4006万 | +3.05% | 24.14 | 1.14 |
12/06 | 1,205 | 1,222 | 1,202 | 1,211 | -0.33% | 36,500 | 485億3965万 | +2.98% | 24.04 | 1.14 |
12/05 | 1,205 | 1,233 | 1,200 | 1,215 | +0.41% | 43,300 | 486億9997万 | +3.58% | 24.12 | 1.14 |
12/02 | 1,215 | 1,223 | 1,200 | 1,210 | -1.06% | 32,100 | 484億9956万 | +3.51% | 24.02 | 1.14 |
12/01 | 1,258 | 1,258 | 1,216 | 1,223 | -2.08% | 36,200 | 490億2063万 | +4.89% | 24.28 | 1.15 |
11/30 | 1,218 | 1,249 | 1,195 | 1,249 | +2.21% | 81,500 | 500億6277万 | +7.49% | 24.8 | 1.17 |
11/29 | 1,216 | 1,230 | 1,201 | 1,222 | +1.75% | 45,100 | 489億8055万 | +5.62% | 24.26 | 1.15 |
11/28 | 1,215 | 1,222 | 1,201 | 1,201 | -1.15% | 27,000 | 481億3882万 | +4.16% | 23.85 | 1.13 |
11/25 | 1,215 | 1,229 | 1,210 | 1,215 | 0% | 21,400 | 486億9997万 | +5.56% | 24.12 | 1.14 |
11/24 | 1,215 | 1,219 | 1,198 | 1,215 | +0.33% | 40,500 | 486億9997万 | +5.74% | 24.12 | 1.14 |
11/22 | 1,211 | 1,228 | 1,203 | 1,211 | 0% | 21,100 | 485億3965万 | +5.67% | 24.04 | 1.14 |
11/21 | 1,240 | 1,240 | 1,211 | 1,211 | -1.86% | 27,800 | 485億3965万 | +5.95% | 24.04 | 1.14 |
11/18 | 1,212 | 1,238 | 1,210 | 1,234 | +1.73% | 55,400 | 494億6154万 | +8.25% | 24.5 | 1.16 |
11/17 | 1,205 | 1,219 | 1,204 | 1,213 | +0.41% | 40,200 | 486億1981万 | +6.87% | 24.08 | 1.14 |
11/16 | 1,181 | 1,216 | 1,181 | 1,208 | +1.43% | 48,900 | 484億1940万 | +6.71% | 23.98 | 1.13 |
11/15 | 1,158 | 1,210 | 1,157 | 1,191 | +0.85% | 54,500 | 477億3800万 | +5.59% | 23.65 | 1.12 |
11/14 | 1,156 | 1,193 | 1,145 | 1,181 | +1.9% | 75,500 | 473億3718万 | +4.79% | 23.45 | 1.11 |
11/11 | 1,080 | 1,169 | 1,080 | 1,159 | +6.43% | 215,400 | 464億5537万 | +2.93% | 23.01 | 1.09 |
11/10 | 1,087 | 1,096 | 1,068 | 1,089 | +0.09% | 59,700 | 436億4961万 | -3.37% | 21.62 | 1.02 |
11/09 | 1,100 | 1,106 | 1,088 | 1,088 | -1.09% | 21,600 | 436億952万 | -3.72% | 21.6 | 1.02 |
11/08 | 1,100 | 1,111 | 1,100 | 1,100 | +0.09% | 11,800 | 440億9051万 | -2.91% | 21.84 | 1.03 |
11/07 | 1,095 | 1,112 | 1,077 | 1,099 | +0.64% | 56,300 | 440億5043万 | -3.43% | 21.82 | 1.03 |
11/04 | 1,115 | 1,122 | 1,090 | 1,092 | -3.19% | 66,200 | 437億6985万 | -4.38% | 21.68 | 1.03 |
11/02 | 1,114 | 1,138 | 1,110 | 1,128 | +1.08% | 44,500 | 452億1282万 | -1.91% | 22.4 | 1.06 |
11/01 | 1,125 | 1,135 | 1,116 | 1,116 | -0.98% | 21,100 | 447億3183万 | -3.54% | 22.16 | 1.05 |
10/31 | 1,134 | 1,135 | 1,116 | 1,127 | +0.54% | 26,900 | 451億7273万 | -3.26% | 22.38 | 1.06 |
10/28 | 1,117 | 1,140 | 1,112 | 1,121 | -0.53% | 30,700 | 449億3224万 | -4.35% | 22.26 | 1.05 |
10/27 | 1,136 | 1,136 | 1,119 | 1,127 | -0.18% | 18,000 | 451億7273万 | -4.49% | 22.38 | 1.06 |
10/26 | 1,120 | 1,131 | 1,120 | 1,129 | +1.07% | 17,500 | 452億5290万 | -4.89% | 22.42 | 1.06 |
10/25 | 1,132 | 1,133 | 1,117 | 1,117 | -0.36% | 31,500 | 447億7191万 | -6.53% | 22.18 | 1.05 |
10/24 | 1,137 | 1,140 | 1,116 | 1,121 | -1.32% | 27,200 | 449億3224万 | -6.89% | 22.26 | 1.05 |
10/21 | 1,171 | 1,171 | 1,135 | 1,136 | -1.47% | 33,900 | 455億3347万 | -6.27% | 22.56 | 1.07 |
10/20 | 1,176 | 1,176 | 1,140 | 1,153 | -0.17% | 29,400 | 462億1487万 | -5.41% | 22.89 | 1.08 |
10/19 | 1,138 | 1,155 | 1,132 | 1,155 | +0.96% | 23,400 | 462億9504万 | -5.79% | 22.93 | 1.09 |
10/18 | 1,142 | 1,148 | 1,130 | 1,144 | +1.42% | 15,200 | 458億5413万 | -7.22% | 22.71 | 1.07 |
10/17 | 1,121 | 1,133 | 1,120 | 1,128 | -1.23% | 17,400 | 452億1282万 | -8.96% | 22.4 | 1.06 |
10/14 | 1,122 | 1,143 | 1,122 | 1,142 | +2.15% | 33,000 | 457億7397万 | -8.42% | 22.67 | 1.07 |
10/13 | 1,128 | 1,128 | 1,116 | 1,118 | -0.53% | 27,200 | 448億1199万 | -10.92% | 22.2 | 1.05 |
10/12 | 1,122 | 1,134 | 1,112 | 1,124 | +0.18% | 35,300 | 450億5249万 | -11.08% | 22.32 | 1.06 |
10/11 | 1,155 | 1,155 | 1,122 | 1,122 | -2.94% | 55,800 | 449億7232万 | -11.72% | 22.28 | 1.05 |
10/07 | 1,150 | 1,162 | 1,147 | 1,156 | -1.2% | 31,900 | 463億3512万 | -9.69% | 22.95 | 1.09 |
10/06 | 1,173 | 1,174 | 1,158 | 1,170 | -0.26% | 36,800 | 468億9627万 | -9.09% | 23.23 | 1.1 |
10/05 | 1,161 | 1,184 | 1,130 | 1,173 | +1.03% | 110,600 | 470億1652万 | -9.28% | 23.29 | 1.1 |
10/04 | 1,171 | 1,197 | 1,160 | 1,161 | -0.6% | 55,700 | 465億3553万 | -10.69% | 23.05 | 1.09 |
10/03 | 1,198 | 1,198 | 1,162 | 1,168 | -4.5% | 56,700 | 468億1611万 | -10.64% | 23.19 | 1.1 |
09/30 | 1,190 | 1,223 | 1,165 | 1,223 | +2.43% | 75,800 | 490億2063万 | -7% | 17.94 | 1.18 |
09/29 | 1,202 | 1,223 | 1,191 | 1,194 | -8.15% | 133,100 | 478億5825万 | -9.55% | 17.52 | 1.15 |
09/28 | 1,314 | 1,315 | 1,300 | 1,300 | -0.84% | 81,200 | 521億697万 | -2.03% | 19.07 | 1.25 |
09/27 | 1,309 | 1,316 | 1,300 | 1,311 | +0.77% | 40,300 | 525億4787万 | -1.21% | 19.23 | 1.26 |
09/26 | 1,304 | 1,311 | 1,299 | 1,301 | -0.46% | 58,400 | 521億4705万 | -1.81% | 19.09 | 1.25 |
09/22 | 1,305 | 1,315 | 1,300 | 1,307 | -0.08% | 43,900 | 523億8755万 | -1.13% | 19.18 | 1.26 |
09/21 | 1,320 | 1,321 | 1,308 | 1,308 | -0.61% | 29,400 | 524億2088万 | -0.91% | 19.19 | 1.26 |
09/20 | 1,340 | 1,340 | 1,315 | 1,316 | -0.08% | 27,000 | 527億4150万 | -0.08% | 19.3 | 1.27 |
09/16 | 1,340 | 1,340 | 1,308 | 1,317 | -1.72% | 51,700 | 527億8157万 | +0.23% | 19.32 | 1.27 |
09/15 | 1,325 | 1,341 | 1,320 | 1,340 | +1.44% | 31,300 | 537億335万 | +2.37% | 19.66 | 1.29 |
09/14 | 1,308 | 1,333 | 1,297 | 1,321 | -0.3% | 57,200 | 529億4188万 | +1.54% | 19.38 | 1.27 |
09/13 | 1,325 | 1,339 | 1,310 | 1,325 | -0.38% | 41,500 | 531億219万 | +1.77% | 19.44 | 1.28 |
09/12 | 1,349 | 1,353 | 1,330 | 1,330 | +0.53% | 21,800 | 533億258万 | +2.23% | 19.51 | 1.28 |
09/09 | 1,346 | 1,346 | 1,315 | 1,323 | +1.15% | 39,200 | 530億2204万 | +1.69% | 19.41 | 1.28 |
09/08 | 1,326 | 1,326 | 1,306 | 1,308 | +0.15% | 17,600 | 524億2088万 | +0.54% | 19.19 | 1.26 |
09/07 | 1,351 | 1,359 | 1,302 | 1,306 | -3.33% | 55,400 | 523億4072万 | +0.38% | 19.16 | 1.26 |
09/06 | 1,338 | 1,400 | 1,332 | 1,351 | +1.27% | 89,200 | 541億4419万 | +3.76% | 19.82 | 1.3 |
09/05 | 1,318 | 1,340 | 1,316 | 1,334 | +1.21% | 13,600 | 534億6288万 | +2.54% | 19.57 | 1.29 |
09/02 | 1,340 | 1,340 | 1,313 | 1,318 | -1.13% | 33,200 | 528億2165万 | +1.38% | 19.33 | 1.27 |
09/01 | 1,335 | 1,349 | 1,330 | 1,333 | -0.67% | 23,600 | 534億2281万 | +2.54% | 19.55 | 1.29 |
08/31 | 1,322 | 1,349 | 1,315 | 1,342 | +1.21% | 24,200 | 537億8350万 | +3.39% | 19.69 | 1.29 |
08/30 | 1,363 | 1,363 | 1,323 | 1,326 | -0.15% | 47,400 | 531億4227万 | +2.31% | 19.45 | 1.28 |
08/29 | 1,318 | 1,337 | 1,301 | 1,328 | -0.97% | 43,100 | 532億2242万 | +2.47% | 19.48 | 1.28 |
08/26 | 1,360 | 1,360 | 1,335 | 1,341 | -1.4% | 33,600 | 537億4342万 | +3.55% | 19.67 | 1.29 |
08/25 | 1,378 | 1,385 | 1,354 | 1,360 | -0.73% | 42,800 | 545億489万 | +5.02% | 19.95 | 1.31 |