株価チャート
2022/12/15~2023/05/15
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 |
05/15 | 826 | 835 | 825 | 827 | -0.12% | 12,600 | 59億5440万 | -0.6% | 10.07 | 0.79 |
05/12 | 834 | 837 | 828 | 828 | -0.36% | 3,100 | 59億6160万 | -0.36% | 10.08 | 0.79 |
05/11 | 838 | 838 | 831 | 831 | -0.12% | 4,300 | 59億8320万 | -0.12% | 10.12 | 0.79 |
05/10 | 839 | 839 | 832 | 832 | -0.12% | 2,000 | 59億9040万 | 0% | 10.13 | 0.79 |
05/09 | 837 | 837 | 833 | 833 | -0.36% | 900 | 59億9760万 | +0.12% | 10.14 | 0.79 |
05/08 | 837 | 837 | 833 | 836 | -0.24% | 11,500 | 60億1920万 | +0.48% | 10.18 | 0.8 |
05/02 | 832 | 839 | 831 | 838 | +0.72% | 4,500 | 60億3360万 | +0.72% | 10.2 | 0.8 |
05/01 | 830 | 838 | 830 | 832 | +0.36% | 5,200 | 59億9040万 | 0% | 10.13 | 0.79 |
04/28 | 832 | 835 | 829 | 829 | -0.84% | 4,000 | 59億6880万 | -0.36% | 10.09 | 0.79 |
04/27 | 833 | 838 | 828 | 836 | +0.24% | 4,500 | 60億1920万 | +0.48% | 10.18 | 0.8 |
04/26 | 827 | 838 | 826 | 834 | +0.6% | 8,700 | 60億480万 | +0.12% | 10.16 | 0.8 |
04/25 | 833 | 836 | 829 | 829 | -0.84% | 5,700 | 59億6880万 | -0.36% | 10.09 | 0.79 |
04/24 | 829 | 836 | 827 | 836 | +0.36% | 6,400 | 60億1920万 | +0.48% | 10.18 | 0.8 |
04/21 | 827 | 834 | 825 | 833 | +0.85% | 3,000 | 59億9760万 | 0% | 10.14 | 0.79 |
04/20 | 828 | 829 | 826 | 826 | -0.36% | 2,700 | 59億4720万 | -0.72% | 10.06 | 0.79 |
04/19 | 831 | 831 | 827 | 829 | -0.12% | 5,600 | 59億6880万 | -0.48% | 10.09 | 0.79 |
04/18 | 832 | 832 | 827 | 830 | -0.24% | 1,300 | 59億7600万 | -0.36% | 10.11 | 0.79 |
04/17 | 833 | 833 | 827 | 832 | +0.24% | 6,700 | 59億9040万 | -0.36% | 10.13 | 0.79 |
04/14 | 834 | 834 | 830 | 830 | -0.48% | 4,900 | 59億7600万 | -0.6% | 10.11 | 0.79 |
04/13 | 831 | 835 | 830 | 834 | +0.36% | 5,200 | 60億480万 | -0.24% | 10.16 | 0.8 |
04/12 | 836 | 838 | 831 | 831 | -0.6% | 3,800 | 59億8320万 | -0.6% | 10.12 | 0.79 |
04/11 | 828 | 836 | 828 | 836 | +1.09% | 6,800 | 60億1920万 | -0.12% | 10.18 | 0.8 |
04/10 | 832 | 832 | 827 | 827 | -0.6% | 3,800 | 59億5440万 | -1.31% | 10.07 | 0.79 |
04/07 | 825 | 832 | 825 | 832 | +0.6% | 2,400 | 59億9040万 | -0.72% | 10.13 | 0.79 |
04/06 | 825 | 831 | 825 | 827 | +0.12% | 3,400 | 59億5440万 | -1.43% | 10.07 | 0.79 |
04/05 | 834 | 835 | 826 | 826 | -0.84% | 10,800 | 59億4720万 | -1.55% | 10.06 | 0.79 |
04/04 | 832 | 836 | 831 | 833 | +0.24% | 3,200 | 59億9760万 | -0.83% | 10.14 | 0.79 |
04/03 | 833 | 835 | 831 | 831 | +0.12% | 7,500 | 59億8320万 | -1.07% | 10.12 | 0.79 |
03/31 | 836 | 839 | 830 | 830 | -0.72% | 3,400 | 59億7600万 | -1.19% | 7.89 | 0.8 |
03/30 | 833 | 836 | 831 | 836 | -0.36% | 2,000 | 60億1920万 | -0.59% | 7.95 | 0.81 |
03/29 | 843 | 843 | 834 | 839 | -0.12% | 3,800 | 60億4080万 | -0.24% | 7.97 | 0.81 |
03/28 | 834 | 842 | 831 | 840 | 0% | 9,300 | 60億4800万 | -0.12% | 7.98 | 0.81 |
03/27 | 837 | 841 | 832 | 840 | +0.96% | 2,300 | 60億4800万 | -0.12% | 7.98 | 0.81 |
03/24 | 839 | 839 | 827 | 832 | -0.95% | 3,300 | 59億9040万 | -1.07% | 7.91 | 0.81 |
03/23 | 833 | 840 | 828 | 840 | +1.08% | 4,000 | 60億4800万 | -0.12% | 7.98 | 0.81 |
03/22 | 835 | 835 | 829 | 831 | +0.36% | 2,800 | 59億8320万 | -1.31% | 7.9 | 0.8 |
03/20 | 839 | 839 | 828 | 828 | -1.55% | 2,200 | 59億6160万 | -1.66% | 7.87 | 0.8 |
03/17 | 827 | 841 | 827 | 841 | +1.57% | 5,700 | 60億5520万 | -0.12% | 7.99 | 0.81 |
03/16 | 834 | 836 | 827 | 828 | -1.08% | 7,600 | 59億6160万 | -1.66% | 7.87 | 0.8 |
03/15 | 848 | 855 | 837 | 837 | -0.83% | 10,000 | 60億2640万 | -0.71% | 7.95 | 0.81 |
03/14 | 857 | 857 | 844 | 844 | -2.54% | 9,700 | 60億7680万 | +0.12% | 8.02 | 0.82 |
03/13 | 868 | 868 | 850 | 866 | +2.49% | 55,900 | 62億3520万 | +2.73% | 8.23 | 0.84 |
03/10 | 841 | 845 | 838 | 845 | 0% | 5,500 | 60億8400万 | +0.36% | 8.03 | 0.82 |
03/09 | 844 | 846 | 840 | 845 | -0.24% | 6,100 | 60億8400万 | +0.36% | 8.03 | 0.82 |
03/08 | 845 | 847 | 844 | 847 | +0.12% | 2,600 | 60億9840万 | +0.59% | 8.05 | 0.82 |
03/07 | 848 | 848 | 840 | 846 | -0.35% | 3,000 | 60億9120万 | +0.59% | 8.04 | 0.82 |
03/06 | 843 | 850 | 836 | 849 | +0.35% | 6,700 | 61億1280万 | +0.95% | 8.07 | 0.82 |
03/03 | 845 | 846 | 838 | 846 | +0.12% | 7,500 | 60億9120万 | +0.59% | 8.04 | 0.82 |
03/02 | 843 | 845 | 838 | 845 | +0.6% | 9,300 | 60億8400万 | +0.48% | 8.03 | 0.82 |
03/01 | 840 | 840 | 837 | 840 | 0% | 5,700 | 60億4800万 | 0% | 7.98 | 0.81 |
02/28 | 842 | 842 | 837 | 840 | 0% | 2,300 | 60億4800万 | 0% | 7.98 | 0.81 |
02/27 | 832 | 840 | 832 | 840 | +0.48% | 7,700 | 60億4800万 | 0% | 7.98 | 0.81 |
02/24 | 839 | 840 | 836 | 836 | -0.36% | 3,000 | 60億1920万 | -0.48% | 7.95 | 0.81 |
02/22 | 840 | 840 | 837 | 839 | -0.12% | 2,100 | 60億4080万 | -0.12% | 7.97 | 0.81 |
02/21 | 842 | 843 | 840 | 840 | -0.24% | 500 | 60億4800万 | 0% | 7.98 | 0.81 |
02/20 | 842 | 845 | 842 | 842 | 0% | 3,300 | 60億6240万 | +0.36% | 8 | 0.81 |
02/17 | 837 | 842 | 836 | 842 | +0.36% | 3,600 | 60億6240万 | +0.36% | 8 | 0.81 |
02/16 | 840 | 847 | 839 | 839 | -0.12% | 5,100 | 60億4080万 | 0% | 7.97 | 0.81 |
02/15 | 833 | 845 | 833 | 840 | -0.59% | 10,100 | 60億4800万 | 0% | 7.98 | 0.81 |
02/14 | 833 | 846 | 831 | 845 | +1.44% | 13,300 | 60億8400万 | +0.6% | 8.03 | 0.82 |
02/13 | 837 | 837 | 833 | 833 | +0.12% | 2,600 | 59億9760万 | -0.83% | 7.92 | 0.81 |
02/10 | 840 | 844 | 832 | 832 | -0.95% | 10,600 | 59億9040万 | -0.95% | 7.91 | 0.81 |
02/09 | 845 | 848 | 840 | 840 | -0.59% | 6,300 | 60億4800万 | 0% | 7.98 | 0.81 |
02/08 | 852 | 854 | 844 | 845 | +0.12% | 17,400 | 60億8400万 | +0.48% | 8.03 | 0.82 |
02/07 | 847 | 848 | 830 | 844 | 0% | 20,900 | 60億7680万 | +0.24% | 8.02 | 0.82 |
02/06 | 839 | 844 | 835 | 844 | +0.24% | 8,000 | 60億7680万 | +0.12% | 8.02 | 0.82 |
02/03 | 845 | 845 | 837 | 842 | 0% | 5,700 | 60億6240万 | 0% | 8 | 0.81 |
02/02 | 850 | 850 | 840 | 842 | 0% | 8,200 | 60億6240万 | +0.12% | 8 | 0.81 |
02/01 | 844 | 844 | 836 | 842 | -0.24% | 3,700 | 60億6240万 | +0.12% | 8 | 0.81 |
01/31 | 839 | 844 | 836 | 844 | +0.72% | 3,900 | 60億7680万 | +0.36% | 8.02 | 0.82 |
01/30 | 844 | 847 | 838 | 838 | -0.36% | 8,400 | 60億3360万 | -0.36% | 7.96 | 0.81 |
01/27 | 838 | 844 | 836 | 841 | +0.36% | 5,000 | 60億5520万 | -0.12% | 7.99 | 0.81 |
01/26 | 839 | 840 | 836 | 838 | -0.59% | 2,300 | 60億3360万 | -0.59% | 7.96 | 0.81 |
01/25 | 841 | 843 | 836 | 843 | +0.72% | 2,200 | 60億6960万 | -0.12% | 8.01 | 0.82 |
01/24 | 835 | 841 | 835 | 837 | +0.24% | 5,200 | 60億2640万 | -0.83% | 7.95 | 0.81 |
01/23 | 835 | 838 | 835 | 835 | 0% | 2,600 | 60億1200万 | -1.18% | 7.94 | 0.81 |
01/20 | 830 | 838 | 825 | 835 | +0.72% | 3,600 | 60億1200万 | -1.3% | 7.94 | 0.81 |
01/19 | 839 | 839 | 829 | 829 | -0.96% | 4,300 | 59億6880万 | -2.24% | 7.88 | 0.8 |
01/18 | 840 | 841 | 833 | 837 | 0% | 3,100 | 60億2640万 | -1.41% | 7.95 | 0.81 |
01/17 | 840 | 840 | 835 | 837 | -0.12% | 2,600 | 60億2640万 | -1.53% | 7.95 | 0.81 |
01/16 | 849 | 849 | 838 | 838 | -0.95% | 2,100 | 60億3360万 | -1.41% | 7.96 | 0.81 |
01/13 | 846 | 848 | 841 | 846 | 0% | 3,200 | 60億9120万 | -0.59% | 8.04 | 0.82 |
01/12 | 846 | 848 | 845 | 846 | +0.59% | 1,400 | 60億9120万 | -0.7% | 8.04 | 0.82 |
01/11 | 838 | 847 | 838 | 841 | -0.36% | 5,600 | 60億5520万 | -1.29% | 7.99 | 0.81 |
01/10 | 840 | 846 | 840 | 844 | +0.6% | 4,700 | 60億7680万 | -1.06% | 8.02 | 0.82 |
01/06 | 827 | 841 | 827 | 839 | -0.71% | 5,700 | 60億4080万 | -1.76% | 7.97 | 0.81 |
01/05 | 849 | 851 | 824 | 845 | -0.82% | 9,100 | 60億8400万 | -1.17% | 8.03 | 0.82 |
01/04 | 864 | 864 | 852 | 852 | -0.93% | 5,600 | 61億3440万 | -0.47% | 8.1 | 0.82 |
2022 |
12/30 | 863 | 863 | 848 | 860 | -1.15% | 10,500 | 61億9200万 | +0.35% | 8.17 | 0.83 |
12/29 | 825 | 875 | 825 | 870 | +5.84% | 20,700 | 62億6400万 | +1.52% | 8.27 | 0.84 |
12/28 | 838 | 838 | 820 | 822 | -1.08% | 13,800 | 59億1840万 | -3.97% | 7.81 | 0.8 |
12/27 | 840 | 845 | 831 | 831 | -0.95% | 12,300 | 59億8320万 | -3.15% | 7.9 | 0.8 |
12/26 | 843 | 843 | 812 | 839 | -0.47% | 24,400 | 60億4080万 | -2.33% | 7.97 | 0.81 |
12/23 | 844 | 849 | 840 | 843 | -0.59% | 7,900 | 60億6960万 | -1.98% | 8.01 | 0.82 |
12/22 | 860 | 866 | 847 | 848 | -1.05% | 12,100 | 61億560万 | -1.62% | 8.06 | 0.82 |
12/21 | 865 | 875 | 855 | 857 | -1.15% | 11,100 | 61億7040万 | -0.7% | 8.15 | 0.83 |
12/20 | 859 | 876 | 856 | 867 | +0.93% | 27,900 | 62億4240万 | +0.35% | 8.24 | 0.84 |
12/19 | 856 | 861 | 852 | 859 | +0.47% | 35,800 | 61億8480万 | -0.69% | 8.16 | 0.83 |
12/16 | 863 | 863 | 853 | 855 | -0.7% | 7,000 | 61億5600万 | -1.38% | 8.13 | 0.83 |
12/15 | 859 | 864 | 856 | 861 | +0.23% | 4,400 | 61億9920万 | -0.81% | 8.18 | 0.83 |