株価チャート
2022/11/30~2023/04/25
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 |
04/25 | 1,850 | 1,869 | 1,827 | 1,831 | -0.54% | 70,800 | 931億1667万 | +1.1% | - | 0.77 |
04/24 | 1,810 | 1,843 | 1,810 | 1,841 | +0.82% | 75,600 | 936億2522万 | +1.94% | - | 0.77 |
04/21 | 1,828 | 1,855 | 1,824 | 1,826 | -1.08% | 105,700 | 928億6239万 | +1.33% | - | 0.76 |
04/20 | 1,830 | 1,849 | 1,813 | 1,846 | +1.48% | 112,100 | 938億7950万 | +2.61% | - | 0.77 |
04/19 | 1,834 | 1,849 | 1,810 | 1,819 | -0.98% | 156,800 | 925億640万 | +1.34% | - | 0.76 |
04/18 | 1,842 | 1,842 | 1,818 | 1,837 | -0.27% | 87,300 | 934億2180万 | +2.57% | - | 0.77 |
04/17 | 1,834 | 1,843 | 1,829 | 1,842 | +0.66% | 60,000 | 936億7608万 | +3.08% | - | 0.77 |
04/14 | 1,850 | 1,850 | 1,827 | 1,830 | +0.16% | 88,500 | 930億6581万 | +2.46% | - | 0.77 |
04/13 | 1,840 | 1,840 | 1,822 | 1,827 | -1.14% | 63,700 | 929億1325万 | +2.24% | - | 0.77 |
04/12 | 1,825 | 1,850 | 1,823 | 1,848 | +1.76% | 91,200 | 939億8121万 | +3.3% | - | 0.77 |
04/11 | 1,799 | 1,818 | 1,788 | 1,816 | +1.97% | 98,800 | 923億5383万 | +1.45% | - | 0.76 |
04/10 | 1,789 | 1,801 | 1,772 | 1,781 | +0.45% | 80,500 | 905億7389万 | -0.5% | - | 0.75 |
04/07 | 1,771 | 1,794 | 1,767 | 1,773 | 0% | 68,300 | 901億6704万 | -1.06% | - | 0.74 |
04/06 | 1,780 | 1,782 | 1,754 | 1,773 | -1.61% | 136,600 | 901億6704万 | -1.17% | - | 0.74 |
04/05 | 1,821 | 1,843 | 1,802 | 1,802 | -2.38% | 103,300 | 916億4185万 | +0.33% | - | 0.75 |
04/04 | 1,849 | 1,856 | 1,834 | 1,846 | -0.49% | 112,800 | 938億7950万 | +2.78% | - | 0.77 |
04/03 | 1,871 | 1,876 | 1,851 | 1,855 | -0.22% | 85,100 | 943億3720万 | +3.29% | - | 0.78 |
03/31 | 1,849 | 1,881 | 1,849 | 1,859 | +0.81% | 103,300 | 945億4063万 | +3.57% | - | 0.83 |
03/30 | 1,830 | 1,847 | 1,826 | 1,844 | +1.49% | 102,400 | 937億7779万 | +2.84% | - | 0.83 |
03/29 | 1,790 | 1,819 | 1,780 | 1,817 | +2.77% | 130,500 | 924億469万 | +1.34% | - | 0.82 |
03/28 | 1,790 | 1,790 | 1,762 | 1,768 | +0.23% | 97,200 | 899億1276万 | -1.45% | - | 0.79 |
03/27 | 1,777 | 1,777 | 1,748 | 1,764 | +0.28% | 101,400 | 897億934万 | -1.73% | - | 0.79 |
03/24 | 1,745 | 1,769 | 1,729 | 1,759 | +0.74% | 145,500 | 894億5506万 | -2.06% | - | 0.79 |
03/23 | 1,713 | 1,749 | 1,698 | 1,746 | +0.81% | 149,400 | 887億9394万 | -2.78% | - | 0.78 |
03/22 | 1,742 | 1,746 | 1,716 | 1,732 | +1.7% | 116,200 | 880億8196万 | -3.88% | - | 0.78 |
03/20 | 1,730 | 1,736 | 1,699 | 1,703 | -2.63% | 104,300 | 866億715万 | -5.81% | - | 0.76 |
03/17 | 1,782 | 1,786 | 1,742 | 1,749 | +0.11% | 235,300 | 889億4651万 | -3.69% | - | 0.79 |
03/16 | 1,685 | 1,754 | 1,685 | 1,747 | +0.06% | 162,900 | 888億4479万 | -4.17% | - | 0.78 |
03/15 | 1,735 | 1,751 | 1,724 | 1,746 | +2.28% | 123,000 | 887億9394万 | -4.64% | - | 0.78 |
03/14 | 1,716 | 1,730 | 1,686 | 1,707 | -2.57% | 204,700 | 868億1057万 | -7.13% | - | 0.77 |
03/13 | 1,782 | 1,782 | 1,726 | 1,752 | -2.67% | 185,500 | 890億9907万 | -5.09% | - | 0.79 |
03/10 | 1,812 | 1,833 | 1,796 | 1,800 | -2.81% | 296,700 | 915億4014万 | -2.81% | - | 0.81 |
03/09 | 1,851 | 1,868 | 1,850 | 1,852 | -1.33% | 157,800 | 941億8464万 | -0.27% | - | 0.83 |
03/08 | 1,865 | 1,890 | 1,861 | 1,877 | +0.05% | 141,300 | 954億5603万 | +0.97% | - | 0.84 |
03/07 | 1,899 | 1,941 | 1,871 | 1,876 | +2.74% | 268,900 | 954億517万 | +0.81% | - | 0.84 |
03/06 | 1,850 | 1,850 | 1,812 | 1,826 | 0% | 157,400 | 928億6239万 | -1.88% | - | 0.82 |
03/03 | 1,814 | 1,828 | 1,786 | 1,826 | +0.66% | 137,700 | 928億6239万 | -2.09% | - | 0.82 |
03/02 | 1,831 | 1,837 | 1,808 | 1,814 | -0.93% | 93,100 | 922億5212万 | -2.84% | - | 0.81 |
03/01 | 1,810 | 1,834 | 1,803 | 1,831 | +0.99% | 98,700 | 931億1667万 | -2.09% | - | 0.82 |
02/28 | 1,853 | 1,856 | 1,810 | 1,813 | -1.89% | 206,400 | 922億127万 | -3.2% | - | 0.81 |
02/27 | 1,842 | 1,869 | 1,838 | 1,848 | +0.93% | 64,900 | 939億8121万 | -1.39% | - | 0.83 |
02/24 | 1,809 | 1,849 | 1,809 | 1,831 | +1.67% | 99,000 | 931億1667万 | -2.19% | - | 0.82 |
02/22 | 1,836 | 1,836 | 1,783 | 1,801 | -2.38% | 174,400 | 915億9100万 | -3.74% | - | 0.81 |
02/21 | 1,825 | 1,882 | 1,824 | 1,845 | +0.22% | 111,800 | 938億2865万 | -1.49% | - | 0.83 |
02/20 | 1,810 | 1,863 | 1,799 | 1,841 | +3.08% | 220,900 | 936億2522万 | -1.66% | - | 0.83 |
02/17 | 1,770 | 1,804 | 1,763 | 1,786 | -0.5% | 177,400 | 908億2816万 | -4.49% | - | 0.8 |
02/16 | 1,781 | 1,810 | 1,773 | 1,795 | +2.51% | 317,600 | 912億8587万 | -4.11% | - | 0.81 |
02/15 | 1,855 | 1,873 | 1,740 | 1,751 | -7.6% | 489,000 | 890億4822万 | -6.61% | - | 0.79 |
02/14 | 1,909 | 1,910 | 1,869 | 1,895 | +0.8% | 153,000 | 963億7143万 | +0.85% | - | 0.85 |
02/13 | 1,919 | 1,925 | 1,875 | 1,880 | -2.08% | 101,000 | 956億859万 | +0.16% | - | 0.84 |
02/10 | 1,919 | 1,934 | 1,911 | 1,920 | -0.21% | 106,500 | 976億4282万 | +2.4% | - | 0.86 |
02/09 | 1,923 | 1,940 | 1,909 | 1,924 | -0.16% | 86,600 | 978億4624万 | +2.83% | - | 0.86 |
02/08 | 1,940 | 1,944 | 1,912 | 1,927 | -0.31% | 70,800 | 979億9881万 | +3.32% | - | 0.87 |
02/07 | 1,920 | 1,934 | 1,919 | 1,933 | +1.1% | 71,800 | 983億394万 | +3.87% | - | 0.88 |
02/06 | 1,924 | 1,937 | 1,909 | 1,912 | +0.84% | 94,700 | 972億3597万 | +3.02% | - | 0.87 |
02/03 | 1,907 | 1,908 | 1,890 | 1,896 | -1.15% | 99,800 | 964億2228万 | +2.32% | - | 0.86 |
02/02 | 1,930 | 1,931 | 1,911 | 1,918 | -0.1% | 101,400 | 975億4111万 | +3.73% | - | 0.87 |
02/01 | 1,935 | 1,947 | 1,919 | 1,920 | -0.05% | 90,200 | 976億4282万 | +4.07% | - | 0.87 |
01/31 | 1,888 | 1,929 | 1,888 | 1,921 | +2.45% | 110,600 | 976億9368万 | +4.35% | - | 0.87 |
01/30 | 1,894 | 1,894 | 1,870 | 1,875 | -1.83% | 152,600 | 953億5432万 | +2.12% | - | 0.85 |
01/27 | 1,902 | 1,937 | 1,901 | 1,910 | +1.27% | 139,000 | 971億3426万 | +4.2% | - | 0.87 |
01/26 | 1,909 | 1,910 | 1,882 | 1,886 | -0.89% | 133,200 | 959億1373万 | +3.06% | - | 0.86 |
01/25 | 1,888 | 1,909 | 1,876 | 1,903 | +1.01% | 120,100 | 967億7827万 | +3.99% | - | 0.87 |
01/24 | 1,851 | 1,897 | 1,851 | 1,884 | +2.5% | 172,400 | 958億1202万 | +3.01% | - | 0.86 |
01/23 | 1,831 | 1,840 | 1,818 | 1,838 | +1.6% | 99,700 | 934億7266万 | +0.44% | - | 0.84 |
01/20 | 1,800 | 1,814 | 1,770 | 1,809 | +0.5% | 173,800 | 919億9784万 | -1.31% | - | 0.82 |
01/19 | 1,825 | 1,833 | 1,796 | 1,800 | -2.81% | 153,600 | 915億4014万 | -2.01% | - | 0.82 |
01/18 | 1,831 | 1,862 | 1,813 | 1,852 | +1.31% | 109,600 | 941億8464万 | +0.65% | - | 0.84 |
01/17 | 1,800 | 1,833 | 1,799 | 1,828 | +1.67% | 132,200 | 929億6410万 | -0.71% | - | 0.83 |
01/16 | 1,813 | 1,823 | 1,797 | 1,798 | -1.96% | 74,000 | 914億3843万 | -2.39% | - | 0.82 |
01/13 | 1,855 | 1,868 | 1,832 | 1,834 | -1.03% | 61,500 | 932億6924万 | -0.49% | - | 0.83 |
01/12 | 1,858 | 1,867 | 1,846 | 1,853 | -0.05% | 74,600 | 942億3549万 | +0.6% | - | 0.84 |
01/11 | 1,849 | 1,871 | 1,849 | 1,854 | +0.43% | 89,800 | 942億8635万 | +0.76% | - | 0.84 |
01/10 | 1,855 | 1,869 | 1,835 | 1,846 | +0.71% | 97,600 | 938億7950万 | +0.49% | - | 0.84 |
01/06 | 1,820 | 1,844 | 1,807 | 1,833 | +0.71% | 138,400 | 932億1838万 | -0.11% | - | 0.83 |
01/05 | 1,780 | 1,821 | 1,780 | 1,820 | +2.25% | 101,200 | 925億5726万 | -0.66% | - | 0.83 |
01/04 | 1,805 | 1,805 | 1,772 | 1,780 | -2.73% | 177,000 | 905億2303万 | -2.68% | - | 0.81 |
2022 |
12/30 | 1,807 | 1,848 | 1,799 | 1,830 | +2.29% | 84,900 | 930億6581万 | 0% | 9 | 0.82 |
12/29 | 1,801 | 1,801 | 1,756 | 1,789 | -2.56% | 81,900 | 909億8073万 | -2.08% | 8.8 | 0.8 |
12/28 | 1,801 | 1,841 | 1,789 | 1,836 | +1.27% | 122,300 | 933億7095万 | +0.49% | 9.03 | 0.82 |
12/27 | 1,827 | 1,833 | 1,802 | 1,813 | +0.28% | 79,900 | 922億127万 | -0.6% | 8.91 | 0.81 |
12/26 | 1,824 | 1,826 | 1,791 | 1,808 | -0.77% | 82,300 | 919億4699万 | -0.77% | 8.89 | 0.81 |
12/23 | 1,790 | 1,838 | 1,776 | 1,822 | +1.79% | 161,600 | 926億5897万 | +0.11% | 8.96 | 0.81 |
12/22 | 1,815 | 1,825 | 1,786 | 1,790 | -1.27% | 185,300 | 910億3159万 | -1.49% | 8.8 | 0.8 |
12/21 | 1,835 | 1,842 | 1,805 | 1,813 | -1.57% | 134,100 | 922億127万 | -0.17% | 8.91 | 0.81 |
12/20 | 1,878 | 1,884 | 1,800 | 1,842 | -1.34% | 172,600 | 936億7608万 | +1.77% | 9.06 | 0.82 |
12/19 | 1,855 | 1,883 | 1,835 | 1,867 | -0.64% | 124,700 | 949億4747万 | +3.61% | 9.18 | 0.83 |
12/16 | 1,926 | 1,926 | 1,878 | 1,879 | -2.44% | 128,500 | 955億5774万 | +4.68% | 9.24 | 0.84 |
12/15 | 1,910 | 1,937 | 1,903 | 1,926 | +0.78% | 101,300 | 979億4795万 | +7.66% | 9.47 | 0.86 |
12/14 | 1,909 | 1,940 | 1,904 | 1,911 | +0.1% | 167,800 | 971億8512万 | +7.12% | 9.4 | 0.85 |
12/13 | 1,893 | 1,933 | 1,892 | 1,909 | +2.09% | 220,400 | 970億8341万 | +7.37% | 9.39 | 0.85 |
12/12 | 1,872 | 1,879 | 1,864 | 1,870 | +0.27% | 155,800 | 951億4万 | +5.59% | 9.19 | 0.84 |
12/09 | 1,860 | 1,888 | 1,855 | 1,865 | +0.81% | 205,200 | 948億4576万 | +5.61% | 9.17 | 0.83 |
12/08 | 1,830 | 1,850 | 1,821 | 1,850 | +1.48% | 220,500 | 940億8293万 | +4.99% | 9.1 | 0.83 |
12/07 | 1,811 | 1,836 | 1,808 | 1,823 | +0.16% | 157,000 | 927億982万 | +3.7% | 8.96 | 0.81 |
12/06 | 1,796 | 1,847 | 1,794 | 1,820 | +1.17% | 288,600 | 925億5726万 | +3.7% | 8.95 | 0.81 |
12/05 | 1,774 | 1,803 | 1,774 | 1,799 | +1.41% | 197,300 | 914億8929万 | +2.8% | 8.85 | 0.8 |
12/02 | 1,778 | 1,788 | 1,767 | 1,774 | -1.11% | 181,800 | 902億1790万 | +1.6% | 8.72 | 0.79 |
12/01 | 1,780 | 1,812 | 1,765 | 1,794 | +1.99% | 191,200 | 912億3501万 | +2.87% | 8.82 | 0.8 |
11/30 | 1,766 | 1,778 | 1,736 | 1,759 | -0.4% | 370,800 | 894億5506万 | +0.98% | 8.65 | 0.79 |