株価チャート
2022/08/19~2023/01/17
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 |
---|
2024 | 1/1, 株式分割 1→4 |
2023 |
01/17 | 1,073 | 1,089 | 1,073 | 1,084 | +1.05% | 406,800 | 5333億2776万 | -3.15% | 111.36 | 0.7 |
01/16 | 1,074 | 1,085 | 1,066 | 1,073 | -1.49% | 494,000 | 5277億9149万 | -4.33% | 110.2 | 0.69 |
01/13 | 1,105 | 1,115 | 1,084 | 1,089 | -1.25% | 451,600 | 5357億8833万 | -3.14% | 111.87 | 0.7 |
01/12 | 1,113 | 1,114 | 1,103 | 1,103 | -0.45% | 570,000 | 5425億5489万 | -2.09% | 113.28 | 0.71 |
01/11 | 1,094 | 1,109 | 1,088 | 1,108 | +0.91% | 785,600 | 5450億1545万 | -1.73% | 113.8 | 0.71 |
01/10 | 1,108 | 1,110 | 1,094 | 1,098 | -0.45% | 429,600 | 5400億9432万 | -2.79% | 112.77 | 0.71 |
01/06 | 1,090 | 1,109 | 1,085 | 1,103 | +0.23% | 456,400 | 5425億5489万 | -2.69% | 113.28 | 0.71 |
01/05 | 1,103 | 1,109 | 1,096 | 1,100 | -0.56% | 319,600 | 5413億2460万 | -3.17% | 113.02 | 0.71 |
01/04 | 1,110 | 1,118 | 1,103 | 1,106 | -1.23% | 318,800 | 5444億31万 | -2.79% | 113.67 | 0.71 |
2022 |
12/30 | 1,123 | 1,140 | 1,120 | 1,120 | -0.11% | 247,600 | 5511億6687万 | -1.93% | 115.08 | 0.72 |
12/29 | 1,123 | 1,124 | 1,109 | 1,121 | -0.55% | 310,000 | 5517億8201万 | -2.24% | 115.21 | 0.72 |
12/28 | 1,121 | 1,129 | 1,113 | 1,128 | +0.11% | 334,800 | 5548億5772万 | -2.04% | 115.85 | 0.72 |
12/27 | 1,115 | 1,133 | 1,110 | 1,126 | +1.58% | 373,600 | 5542億4258万 | -2.4% | 115.72 | 0.72 |
12/26 | 1,115 | 1,116 | 1,104 | 1,109 | 0% | 233,200 | 5456億3059万 | -4.17% | 113.92 | 0.71 |
12/23 | 1,108 | 1,113 | 1,100 | 1,109 | -0.78% | 213,600 | 5456億3059万 | -4.58% | 113.92 | 0.71 |
12/22 | 1,105 | 1,119 | 1,099 | 1,118 | +2.64% | 554,800 | 5499億3659万 | -4.16% | 114.82 | 0.72 |
12/21 | 1,123 | 1,123 | 1,089 | 1,089 | -3.11% | 990,400 | 5357億8833万 | -6.86% | 111.87 | 0.7 |
12/20 | 1,140 | 1,156 | 1,118 | 1,124 | -1.21% | 646,400 | 5530億1229万 | -4.28% | 115.47 | 0.72 |
12/19 | 1,130 | 1,145 | 1,129 | 1,138 | -0.22% | 332,400 | 5597億7885万 | -3.44% | 116.88 | 0.73 |
12/16 | 1,143 | 1,148 | 1,134 | 1,140 | -1.72% | 840,800 | 5610億913万 | -3.55% | 117.14 | 0.73 |
12/15 | 1,165 | 1,170 | 1,154 | 1,160 | -1.38% | 215,600 | 5708億5140万 | -2.11% | 119.19 | 0.75 |
12/14 | 1,170 | 1,180 | 1,166 | 1,176 | +0.64% | 278,000 | 5788億4824万 | -1.07% | 120.86 | 0.76 |
12/13 | 1,161 | 1,173 | 1,158 | 1,169 | +2.19% | 444,800 | 5751億5739万 | -1.87% | 120.09 | 0.75 |
12/12 | 1,136 | 1,151 | 1,131 | 1,144 | +0.66% | 382,000 | 5628億5456万 | -4.21% | 117.52 | 0.74 |
12/09 | 1,125 | 1,138 | 1,125 | 1,136 | +0.33% | 438,800 | 5591億6371万 | -5.15% | 116.75 | 0.73 |
12/08 | 1,139 | 1,140 | 1,125 | 1,133 | -1.41% | 432,000 | 5573億1828万 | -5.94% | 116.36 | 0.73 |
12/07 | 1,125 | 1,155 | 1,120 | 1,149 | +0.88% | 720,000 | 5653億1513万 | -4.98% | 118.03 | 0.74 |
12/06 | 1,135 | 1,143 | 1,133 | 1,139 | 0% | 607,600 | 5603億9399万 | -6.2% | 117.01 | 0.73 |
12/05 | 1,159 | 1,159 | 1,136 | 1,139 | -1.94% | 405,200 | 5603億9399万 | -6.43% | 117.01 | 0.73 |
12/02 | 1,175 | 1,175 | 1,156 | 1,161 | -1.59% | 472,000 | 5714億6654万 | -4.89% | 119.32 | 0.75 |
12/01 | 1,193 | 1,201 | 1,180 | 1,180 | 0% | 611,200 | 5806億9367万 | -3.59% | 121.25 | 0.76 |
11/30 | 1,163 | 1,183 | 1,161 | 1,180 | +1.18% | 810,800 | 5806億9367万 | -3.67% | 121.25 | 0.76 |
11/29 | 1,185 | 1,188 | 1,158 | 1,166 | -3.32% | 1,181,600 | 5739億2711万 | -4.87% | 119.83 | 0.75 |
11/28 | 1,241 | 1,250 | 1,205 | 1,206 | -2.53% | 508,000 | 5936億1164万 | -1.77% | 123.94 | 0.78 |
11/25 | 1,210 | 1,238 | 1,199 | 1,238 | +2.06% | 567,200 | 6089億9018万 | +0.69% | 127.15 | 0.8 |
11/24 | 1,216 | 1,220 | 1,211 | 1,213 | +1.15% | 559,600 | 5966億8735万 | -1.34% | 124.58 | 0.78 |
11/22 | 1,208 | 1,218 | 1,199 | 1,199 | -0.72% | 470,000 | 5899億2079万 | -2.62% | 123.17 | 0.77 |
11/21 | 1,238 | 1,241 | 1,200 | 1,208 | -2.03% | 505,600 | 5942億2678万 | -1.99% | 124.07 | 0.78 |
11/18 | 1,221 | 1,234 | 1,219 | 1,233 | +1.44% | 588,000 | 6065億2961万 | -0.12% | 126.64 | 0.79 |
11/17 | 1,201 | 1,215 | 1,191 | 1,215 | +1.36% | 544,400 | 5979億1763万 | -1.38% | 124.84 | 0.78 |
11/16 | 1,200 | 1,209 | 1,190 | 1,199 | -0.62% | 430,400 | 5899億2079万 | -2.7% | 123.17 | 0.77 |
11/15 | 1,205 | 1,214 | 1,204 | 1,206 | -0.62% | 267,600 | 5936億1164万 | -2.25% | 123.94 | 0.78 |
11/14 | 1,245 | 1,246 | 1,214 | 1,214 | -2.51% | 404,000 | 5973億249万 | -1.72% | 124.71 | 0.78 |
11/11 | 1,255 | 1,258 | 1,239 | 1,245 | +1.53% | 411,200 | 6126億8103万 | +0.65% | 127.92 | 0.8 |
11/10 | 1,234 | 1,234 | 1,210 | 1,226 | -1.21% | 451,600 | 6034億5390万 | -0.87% | 126 | 0.79 |
11/09 | 1,255 | 1,268 | 1,238 | 1,241 | -0.5% | 589,600 | 6108億3560万 | +0.34% | 127.54 | 0.8 |
11/08 | 1,233 | 1,249 | 1,208 | 1,248 | +0.81% | 609,600 | 6139億1131万 | +1.09% | 128.18 | 0.8 |
11/07 | 1,249 | 1,255 | 1,235 | 1,238 | -0.7% | 310,800 | 6089億9018万 | +0.53% | 127.15 | 0.8 |
11/04 | 1,263 | 1,275 | 1,240 | 1,246 | -1.87% | 547,200 | 6132億9617万 | +1.4% | 128.05 | 0.8 |
11/02 | 1,263 | 1,275 | 1,255 | 1,270 | +0.59% | 356,000 | 6249億8386万 | +3.59% | 130.49 | 0.82 |
11/01 | 1,278 | 1,278 | 1,250 | 1,263 | -0.39% | 381,600 | 6212億9301万 | +3.31% | 129.72 | 0.81 |
10/31 | 1,255 | 1,273 | 1,249 | 1,268 | +2.63% | 557,200 | 6237億5358万 | +3.89% | 130.24 | 0.81 |
10/28 | 1,225 | 1,250 | 1,225 | 1,235 | +0.61% | 1,209,200 | 6077億5990万 | +1.4% | 126.9 | 0.79 |
10/27 | 1,234 | 1,234 | 1,220 | 1,228 | -0.61% | 269,600 | 6040億6905万 | +0.86% | 126.13 | 0.79 |
10/26 | 1,228 | 1,248 | 1,228 | 1,235 | +1.23% | 394,800 | 6077億5990万 | +1.48% | 126.9 | 0.79 |
10/25 | 1,218 | 1,228 | 1,213 | 1,220 | +1.67% | 289,600 | 6003億7820万 | +0.25% | 125.36 | 0.78 |
10/24 | 1,231 | 1,231 | 1,200 | 1,200 | -1.23% | 201,600 | 5905億3593万 | -1.4% | 123.3 | 0.77 |
10/21 | 1,218 | 1,223 | 1,206 | 1,215 | -1.22% | 304,800 | 5979億1763万 | -0.16% | 124.84 | 0.78 |
10/20 | 1,235 | 1,240 | 1,225 | 1,230 | -0.91% | 306,000 | 6052億9933万 | +1.07% | 126.38 | 0.79 |
10/19 | 1,236 | 1,243 | 1,226 | 1,241 | -0.5% | 465,200 | 6108億3560万 | +1.99% | 127.54 | 0.8 |
10/18 | 1,255 | 1,260 | 1,236 | 1,248 | +1.11% | 388,400 | 6139億1131万 | +2.59% | 128.18 | 0.8 |
10/17 | 1,234 | 1,246 | 1,225 | 1,234 | -1% | 455,600 | 6071億4475万 | +1.54% | 126.77 | 0.79 |
10/14 | 1,215 | 1,258 | 1,213 | 1,246 | +4.07% | 619,200 | 6132億9617万 | +2.74% | 128.05 | 0.8 |
10/13 | 1,215 | 1,215 | 1,194 | 1,198 | -1.54% | 378,000 | 5893億565万 | -1.03% | 123.04 | 0.77 |
10/12 | 1,234 | 1,235 | 1,204 | 1,216 | -1.92% | 530,400 | 5985億3277万 | +0.6% | 124.97 | 0.78 |
10/11 | 1,233 | 1,260 | 1,226 | 1,240 | +0.51% | 676,800 | 6102億2046万 | +2.56% | 127.41 | 0.8 |
10/07 | 1,235 | 1,236 | 1,224 | 1,234 | -2.08% | 464,800 | 6071億4475万 | +2.13% | 126.77 | 0.79 |
10/06 | 1,239 | 1,270 | 1,239 | 1,260 | +1.82% | 718,400 | 6200億6273万 | +4.22% | 129.47 | 0.81 |
10/05 | 1,255 | 1,258 | 1,235 | 1,238 | +0.71% | 583,200 | 6089億9018万 | +2.44% | 127.15 | 0.8 |
10/04 | 1,211 | 1,235 | 1,211 | 1,229 | +4.02% | 624,000 | 6046億8419万 | +1.72% | 126.25 | 0.79 |
10/03 | 1,155 | 1,190 | 1,146 | 1,181 | +2.49% | 666,800 | 5813億881万 | -2.21% | 121.37 | 0.76 |
09/30 | 1,193 | 1,213 | 1,138 | 1,153 | -4.26% | 956,400 | 5671億6055万 | -4.83% | 118.42 | 0.74 |
09/29 | 1,173 | 1,208 | 1,171 | 1,204 | +2.45% | 847,200 | 5923億8136万 | -0.93% | 123.53 | 0.77 |
09/28 | 1,168 | 1,183 | 1,159 | 1,175 | +0.21% | 640,400 | 5782億3310万 | -3.45% | 120.58 | 0.75 |
09/27 | 1,193 | 1,201 | 1,166 | 1,173 | -2.09% | 612,800 | 5770億282万 | -3.97% | 120.33 | 0.75 |
09/26 | 1,200 | 1,209 | 1,194 | 1,198 | -1.24% | 708,800 | 5893億565万 | -2.32% | 122.89 | 0.77 |
09/22 | 1,214 | 1,216 | 1,204 | 1,213 | -0.92% | 334,400 | 5966億8735万 | -1.5% | 124.43 | 0.78 |
09/21 | 1,215 | 1,226 | 1,213 | 1,224 | -0.2% | 309,200 | 6022億2362万 | -0.83% | 125.59 | 0.79 |
09/20 | 1,250 | 1,260 | 1,224 | 1,226 | -0.51% | 326,400 | 6034億5390万 | -0.79% | 125.84 | 0.79 |
09/16 | 1,205 | 1,239 | 1,205 | 1,233 | +1.23% | 798,800 | 6065億2961万 | -0.44% | 126.48 | 0.79 |
09/15 | 1,198 | 1,220 | 1,191 | 1,218 | +1.25% | 412,400 | 5991億4791万 | -1.81% | 124.94 | 0.78 |
09/14 | 1,200 | 1,216 | 1,200 | 1,203 | -1.74% | 395,600 | 5917億6621万 | -3.1% | 123.41 | 0.77 |
09/13 | 1,225 | 1,230 | 1,213 | 1,224 | -0.31% | 668,000 | 6022億2362万 | -1.47% | 125.59 | 0.79 |
09/12 | 1,214 | 1,229 | 1,205 | 1,228 | +2.08% | 776,000 | 6040億6905万 | -1.25% | 125.97 | 0.79 |
09/09 | 1,205 | 1,219 | 1,198 | 1,203 | -1.64% | 551,200 | 5917億6621万 | -3.26% | 123.41 | 0.77 |
09/08 | 1,210 | 1,223 | 1,210 | 1,223 | +2.84% | 666,800 | 6016億848万 | -1.65% | 125.46 | 0.78 |
09/07 | 1,169 | 1,191 | 1,169 | 1,189 | +1.82% | 686,800 | 5849億9966万 | -4.21% | 121.99 | 0.76 |
09/06 | 1,176 | 1,178 | 1,165 | 1,168 | -1.06% | 646,000 | 5745億4225万 | -5.92% | 119.81 | 0.75 |
09/05 | 1,198 | 1,198 | 1,175 | 1,180 | -2.88% | 746,000 | 5806億9367万 | -4.99% | 121.1 | 0.76 |
09/02 | 1,228 | 1,231 | 1,208 | 1,215 | -0.72% | 598,400 | 5979億1763万 | -2.1% | 124.69 | 0.78 |
09/01 | 1,230 | 1,241 | 1,218 | 1,224 | -2.1% | 643,600 | 6022億2362万 | -1.31% | 125.59 | 0.79 |
08/31 | 1,225 | 1,255 | 1,220 | 1,250 | +1.01% | 788,400 | 6151億4160万 | +0.97% | 128.28 | 0.8 |
08/30 | 1,241 | 1,244 | 1,224 | 1,238 | +0.41% | 424,000 | 6089億9018万 | +0.04% | 127 | 0.79 |
08/29 | 1,213 | 1,240 | 1,200 | 1,233 | -0.7% | 722,400 | 6065億2961万 | -0.2% | 126.48 | 0.79 |
08/26 | 1,238 | 1,248 | 1,235 | 1,241 | -0.1% | 601,600 | 6108億3560万 | +0.67% | 127.38 | 0.8 |
08/25 | 1,246 | 1,255 | 1,241 | 1,243 | -1.39% | 568,800 | 6114億5075万 | +1.02% | 127.51 | 0.8 |
08/24 | 1,263 | 1,265 | 1,253 | 1,260 | +0.6% | 304,400 | 6200億6273万 | +2.61% | 129.31 | 0.81 |
08/23 | 1,249 | 1,263 | 1,246 | 1,253 | -1.38% | 604,000 | 6163億7188万 | +2.5% | 128.54 | 0.8 |
08/22 | 1,285 | 1,285 | 1,263 | 1,270 | -2.68% | 536,400 | 6249億8386万 | +4.35% | 130.33 | 0.82 |
08/19 | 1,328 | 1,328 | 1,303 | 1,305 | 0% | 334,000 | 6422億783万 | +7.85% | 133.92 | 0.84 |