株価チャート
2022/08/18~2023/01/16
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 |
01/16 | 622 | 624 | 617 | 618 | -0.8% | 36,400 | 231億3938万 | -4.33% | 9.04 | 0.41 |
01/13 | 627 | 632 | 622 | 623 | -0.95% | 27,800 | 233億2659万 | -3.86% | 9.11 | 0.41 |
01/12 | 643 | 643 | 629 | 629 | -1.87% | 35,800 | 235億5125万 | -3.08% | 9.2 | 0.42 |
01/11 | 642 | 645 | 637 | 641 | +0.63% | 25,500 | 240億56万 | -1.38% | 9.37 | 0.42 |
01/10 | 650 | 650 | 632 | 637 | -0.78% | 41,500 | 238億5079万 | -2.15% | 9.31 | 0.42 |
01/06 | 632 | 642 | 632 | 642 | +1.58% | 22,700 | 240億3800万 | -1.53% | 9.39 | 0.42 |
01/05 | 629 | 634 | 628 | 632 | +0.64% | 24,500 | 236億6358万 | -3.22% | 9.24 | 0.42 |
01/04 | 646 | 646 | 628 | 628 | -2.79% | 29,900 | 235億1381万 | -3.98% | 9.18 | 0.41 |
2022 |
12/30 | 645 | 652 | 641 | 646 | +0.16% | 27,600 | 241億8777万 | -1.37% | 9.45 | 0.43 |
12/29 | 632 | 645 | 630 | 645 | +0.62% | 24,300 | 241億5033万 | -1.68% | 9.43 | 0.43 |
12/28 | 637 | 641 | 633 | 641 | +0.63% | 30,000 | 240億56万 | -2.44% | 9.37 | 0.42 |
12/27 | 628 | 638 | 628 | 637 | +0.16% | 11,400 | 238億5079万 | -3.04% | 9.31 | 0.42 |
12/26 | 629 | 637 | 628 | 636 | +1.11% | 17,000 | 238億1334万 | -3.34% | 9.3 | 0.42 |
12/23 | 629 | 629 | 625 | 629 | -1.41% | 18,500 | 235億5125万 | -4.41% | 9.2 | 0.42 |
12/22 | 634 | 640 | 632 | 638 | +1.27% | 25,200 | 238億8823万 | -3.04% | 9.33 | 0.42 |
12/21 | 635 | 641 | 629 | 630 | -2.17% | 36,300 | 235億8869万 | -4.26% | 9.21 | 0.42 |
12/20 | 657 | 663 | 642 | 644 | -3.01% | 64,200 | 241億1288万 | -2.13% | 9.42 | 0.43 |
12/19 | 656 | 668 | 656 | 664 | +1.84% | 25,400 | 248億6173万 | +1.07% | 9.71 | 0.44 |
12/16 | 675 | 675 | 652 | 652 | -3.55% | 37,500 | 244億1242万 | -0.61% | 9.53 | 0.43 |
12/15 | 674 | 680 | 674 | 676 | +0.15% | 6,500 | 253億1104万 | +3.21% | 9.88 | 0.45 |
12/14 | 670 | 676 | 669 | 675 | -0.15% | 20,400 | 252億7360万 | +3.37% | 9.87 | 0.45 |
12/13 | 684 | 687 | 674 | 676 | +0.3% | 43,900 | 253億1104万 | +4% | 9.88 | 0.45 |
12/12 | 668 | 674 | 666 | 674 | +0.45% | 60,000 | 252億3616万 | +4.17% | 9.86 | 0.45 |
12/09 | 663 | 674 | 662 | 671 | +1.21% | 53,700 | 251億2383万 | +4.19% | 9.81 | 0.44 |
12/08 | 669 | 669 | 656 | 663 | -0.75% | 72,200 | 248億2429万 | +3.59% | 9.69 | 0.44 |
12/07 | 647 | 670 | 643 | 668 | +2.77% | 64,400 | 250億1150万 | +4.7% | 9.77 | 0.44 |
12/06 | 652 | 655 | 650 | 650 | -0.76% | 26,500 | 243億3754万 | +2.2% | 9.5 | 0.43 |
12/05 | 656 | 656 | 644 | 655 | +0.15% | 39,300 | 245億2475万 | +3.31% | 9.58 | 0.43 |
12/02 | 660 | 660 | 641 | 654 | -1.51% | 43,300 | 244億8731万 | +3.65% | 9.56 | 0.43 |
12/01 | 677 | 677 | 656 | 664 | -0.9% | 73,100 | 248億6173万 | +5.56% | 9.71 | 0.44 |
11/30 | 657 | 677 | 657 | 670 | +0.9% | 53,300 | 250億8639万 | +7.03% | 9.8 | 0.44 |
11/29 | 663 | 664 | 655 | 664 | +0.3% | 42,100 | 248億6173万 | +6.58% | 9.71 | 0.44 |
11/28 | 669 | 671 | 662 | 662 | -1.05% | 21,300 | 247億8685万 | +6.6% | 9.68 | 0.44 |
11/25 | 665 | 669 | 660 | 669 | +0.9% | 29,700 | 250億4894万 | +8.25% | 9.78 | 0.44 |
11/24 | 654 | 663 | 653 | 663 | +1.53% | 32,200 | 248億2429万 | +7.63% | 9.69 | 0.44 |
11/22 | 644 | 654 | 643 | 653 | +1.4% | 76,100 | 244億4987万 | +6.53% | 9.55 | 0.43 |
11/21 | 635 | 644 | 635 | 644 | +1.58% | 37,100 | 241億1288万 | +5.4% | 9.42 | 0.43 |
11/18 | 635 | 638 | 633 | 634 | -0.16% | 28,800 | 237億3846万 | +4.11% | 9.27 | 0.42 |
11/17 | 634 | 635 | 632 | 635 | +0.16% | 8,500 | 237億7590万 | +4.61% | 9.28 | 0.42 |
11/16 | 633 | 635 | 628 | 634 | +0.16% | 20,400 | 237億3846万 | +4.79% | 9.27 | 0.42 |
11/15 | 629 | 636 | 629 | 633 | +0.16% | 26,200 | 237億102万 | +4.98% | 9.26 | 0.42 |
11/14 | 624 | 633 | 623 | 632 | +0.64% | 37,800 | 236億6358万 | +4.98% | 9.24 | 0.42 |
11/11 | 619 | 629 | 615 | 628 | -0.16% | 45,800 | 235億1381万 | +4.67% | 9.18 | 0.41 |
11/10 | 620 | 629 | 612 | 629 | +1.45% | 60,000 | 235億5125万 | +5.18% | 9.2 | 0.42 |
11/09 | 611 | 620 | 608 | 620 | +1.47% | 39,400 | 232億1427万 | +3.85% | 9.07 | 0.41 |
11/08 | 612 | 613 | 603 | 611 | +1.5% | 40,400 | 228億7729万 | +2.69% | 8.93 | 0.4 |
11/07 | 591 | 602 | 587 | 602 | +3.44% | 61,900 | 225億4030万 | +1.52% | 8.8 | 0.4 |
11/04 | 592 | 594 | 582 | 582 | 0% | 65,000 | 217億9146万 | -1.69% | 8.51 | 0.38 |
11/02 | 611 | 611 | 582 | 582 | -5.06% | 138,400 | 217億9146万 | -1.52% | 8.51 | 0.38 |
11/01 | 609 | 614 | 599 | 613 | +0.82% | 51,800 | 229億5217万 | +3.72% | 8.96 | 0.4 |
10/31 | 604 | 608 | 601 | 608 | +0.66% | 37,300 | 227億6496万 | +3.05% | 8.89 | 0.4 |
10/28 | 591 | 605 | 591 | 604 | +1.68% | 155,500 | 226億1519万 | +2.55% | 8.83 | 0.4 |
10/27 | 592 | 597 | 592 | 594 | -0.34% | 13,100 | 222億4077万 | +0.85% | 8.69 | 0.39 |
10/26 | 600 | 602 | 595 | 596 | -0.5% | 24,500 | 223億1565万 | +1.19% | 8.71 | 0.39 |
10/25 | 596 | 599 | 591 | 599 | +1.35% | 22,800 | 224億2798万 | +1.53% | 8.76 | 0.4 |
10/24 | 605 | 605 | 591 | 591 | -1.17% | 27,200 | 221億2844万 | +0.17% | 8.64 | 0.39 |
10/21 | 599 | 601 | 595 | 598 | -0.66% | 23,400 | 223億9053万 | +1.36% | 8.74 | 0.39 |
10/20 | 598 | 603 | 597 | 602 | 0% | 24,900 | 225億4030万 | +1.86% | 8.8 | 0.4 |
10/19 | 598 | 603 | 597 | 602 | +0.84% | 19,700 | 225億4030万 | +1.69% | 8.8 | 0.4 |
10/18 | 603 | 603 | 597 | 597 | +0.51% | 21,100 | 223億5309万 | +0.84% | 8.73 | 0.39 |
10/17 | 600 | 602 | 594 | 594 | -0.67% | 12,400 | 222億4077万 | +0.17% | 8.69 | 0.39 |
10/14 | 597 | 603 | 594 | 598 | +1.7% | 39,100 | 223億9053万 | +0.84% | 8.74 | 0.39 |
10/13 | 591 | 594 | 587 | 588 | -0.51% | 18,000 | 220億1611万 | -1.01% | 8.6 | 0.39 |
10/12 | 582 | 592 | 582 | 591 | +0.85% | 25,400 | 221億2844万 | -0.51% | 8.64 | 0.39 |
10/11 | 595 | 602 | 586 | 586 | -1.01% | 72,700 | 219億4123万 | -1.51% | 8.57 | 0.39 |
10/07 | 580 | 595 | 578 | 592 | +0.68% | 48,300 | 221億6588万 | -0.67% | 8.66 | 0.39 |
10/06 | 590 | 597 | 588 | 588 | -0.17% | 36,500 | 220億1611万 | -1.51% | 8.6 | 0.39 |
10/05 | 594 | 597 | 588 | 589 | -0.34% | 32,100 | 220億5355万 | -1.51% | 8.61 | 0.39 |
10/04 | 581 | 591 | 580 | 591 | +3.5% | 58,300 | 221億2844万 | -1.34% | 8.64 | 0.39 |
10/03 | 563 | 571 | 561 | 571 | +1.42% | 27,200 | 213億7959万 | -4.99% | 8.35 | 0.38 |
09/30 | 575 | 575 | 559 | 563 | -2.76% | 50,000 | 210億8005万 | -6.63% | 8.23 | 0.37 |
09/29 | 573 | 580 | 566 | 579 | +2.3% | 40,000 | 216億7913万 | -4.46% | 8.47 | 0.38 |
09/28 | 577 | 578 | 557 | 566 | -1.91% | 122,200 | 211億9238万 | -6.91% | 8.28 | 0.37 |
09/27 | 583 | 583 | 577 | 577 | -1.03% | 41,700 | 216億424万 | -5.41% | 8.44 | 0.38 |
09/26 | 595 | 595 | 580 | 583 | -2.35% | 59,300 | 218億2890万 | -4.74% | 8.52 | 0.39 |
09/22 | 592 | 600 | 588 | 597 | +0.67% | 44,900 | 223億5309万 | -2.77% | 8.73 | 0.39 |
09/21 | 600 | 602 | 592 | 593 | -1.82% | 81,200 | 222億332万 | -3.58% | 8.67 | 0.39 |
09/20 | 607 | 610 | 604 | 604 | +0.33% | 21,500 | 226億1519万 | -1.95% | 8.83 | 0.4 |
09/16 | 609 | 610 | 602 | 602 | -0.33% | 26,800 | 225億4030万 | -2.43% | 8.8 | 0.4 |
09/15 | 606 | 608 | 603 | 604 | 0% | 17,300 | 226億1519万 | -2.27% | 8.83 | 0.4 |
09/14 | 605 | 609 | 603 | 604 | -1.79% | 28,900 | 226億1519万 | -2.42% | 8.83 | 0.4 |
09/13 | 613 | 618 | 611 | 615 | -0.16% | 20,800 | 230億2706万 | -0.81% | 8.99 | 0.41 |
09/12 | 620 | 620 | 611 | 616 | -0.32% | 34,000 | 230億6450万 | -0.65% | 9.01 | 0.41 |
09/09 | 610 | 619 | 610 | 618 | +0.82% | 36,900 | 231億3938万 | -0.16% | 9.04 | 0.41 |
09/08 | 610 | 613 | 609 | 613 | +1.32% | 35,300 | 229億5217万 | -0.97% | 8.96 | 0.4 |
09/07 | 609 | 609 | 600 | 605 | -0.33% | 29,200 | 226億5263万 | -2.26% | 8.85 | 0.4 |
09/06 | 604 | 610 | 602 | 607 | 0% | 40,800 | 227億2752万 | -1.94% | 8.88 | 0.4 |
09/05 | 609 | 609 | 601 | 607 | -0.98% | 36,400 | 227億2752万 | -2.1% | 8.88 | 0.4 |
09/02 | 612 | 615 | 603 | 613 | +0.66% | 39,200 | 229億5217万 | -1.13% | 8.96 | 0.4 |
09/01 | 615 | 618 | 607 | 609 | -1.3% | 54,600 | 228億240万 | -1.93% | 8.9 | 0.4 |
08/31 | 616 | 619 | 614 | 617 | -0.32% | 19,500 | 231億194万 | -0.8% | 9.02 | 0.41 |
08/30 | 614 | 619 | 614 | 619 | +0.81% | 27,600 | 231億7682万 | -0.64% | 9.05 | 0.41 |
08/29 | 613 | 619 | 611 | 614 | -1.76% | 32,500 | 229億8961万 | -1.29% | 8.98 | 0.41 |
08/26 | 627 | 629 | 622 | 625 | -0.32% | 12,500 | 234億148万 | +0.48% | 9.14 | 0.41 |
08/25 | 627 | 632 | 622 | 627 | -0.32% | 43,200 | 234億7636万 | +0.97% | 9.17 | 0.41 |
08/24 | 623 | 629 | 623 | 629 | +0.32% | 27,700 | 235億5125万 | +1.62% | 9.2 | 0.42 |
08/23 | 625 | 630 | 623 | 627 | -0.95% | 34,000 | 234億7636万 | +1.62% | 9.17 | 0.41 |
08/22 | 623 | 634 | 620 | 633 | +1.28% | 36,500 | 237億102万 | +2.93% | 9.26 | 0.42 |
08/19 | 628 | 628 | 622 | 625 | +0.48% | 14,700 | 234億148万 | +1.96% | 9.14 | 0.41 |
08/18 | 625 | 627 | 622 | 622 | -1.58% | 21,000 | 232億8915万 | +1.8% | 9.09 | 0.41 |