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 |
|---|
| 2023 |
| 01/17 | 661 | 665 | 658 | 664 | +0.76% | 22,900 | 119億5200万 | -3.07% | 8.65 | 1.08 |
| 01/16 | 649 | 659 | 645 | 659 | +1.07% | 23,400 | 118億6200万 | -4.08% | 8.58 | 1.08 |
| 01/13 | 667 | 670 | 644 | 652 | -3.83% | 101,500 | 117億3600万 | -5.23% | 8.49 | 1.06 |
| 01/12 | 692 | 692 | 678 | 678 | -1.88% | 77,200 | 122億400万 | -1.74% | 8.83 | 1.11 |
| 01/11 | 682 | 694 | 682 | 691 | +0.88% | 30,100 | 124億3800万 | 0% | 9 | 1.13 |
| 01/10 | 687 | 687 | 675 | 685 | +0.88% | 19,300 | 123億3000万 | -1.01% | 8.92 | 1.12 |
| 01/06 | 681 | 685 | 675 | 679 | +0.59% | 20,400 | 122億2200万 | -1.88% | 8.85 | 1.11 |
| 01/05 | 685 | 687 | 675 | 675 | -1.17% | 24,200 | 121億5000万 | -2.74% | 8.79 | 1.1 |
| 01/04 | 690 | 690 | 683 | 683 | -0.87% | 20,300 | 122億9400万 | -1.73% | 8.9 | 1.11 |
| 2022 |
| 12/30 | 695 | 698 | 685 | 689 | -0.29% | 14,900 | 124億200万 | -1.01% | 8.98 | 1.12 |
| 12/29 | 673 | 693 | 673 | 691 | +2.67% | 38,500 | 124億3800万 | -0.86% | 9 | 1.13 |
| 12/28 | 689 | 689 | 671 | 673 | -2.04% | 30,200 | 121億1400万 | -3.44% | 8.77 | 1.1 |
| 12/27 | 679 | 688 | 679 | 687 | +1.18% | 14,100 | 123億6600万 | -1.43% | 8.95 | 1.12 |
| 12/26 | 680 | 686 | 672 | 679 | -0.15% | 30,100 | 122億2200万 | -2.58% | 8.85 | 1.11 |
| 12/23 | 680 | 684 | 670 | 680 | +0.29% | 22,800 | 122億4000万 | -2.3% | 8.86 | 1.11 |
| 12/22 | 669 | 679 | 669 | 678 | +1.65% | 23,200 | 122億400万 | -2.59% | 8.83 | 1.11 |
| 12/21 | 669 | 681 | 663 | 667 | -0.3% | 53,400 | 120億600万 | -4.17% | 8.69 | 1.09 |
| 12/20 | 705 | 710 | 667 | 669 | -4.7% | 86,100 | 120億4200万 | -4.02% | 8.72 | 1.09 |
| 12/19 | 705 | 710 | 702 | 702 | -1.13% | 18,100 | 126億3600万 | +0.72% | 9.14 | 1.15 |
| 12/16 | 712 | 718 | 710 | 710 | -1.25% | 21,800 | 127億8000万 | +2.01% | 9.25 | 1.16 |
| 12/15 | 700 | 721 | 700 | 719 | +2.42% | 32,300 | 129億4200万 | +3.45% | 9.37 | 1.17 |
| 12/14 | 704 | 707 | 701 | 702 | 0% | 20,800 | 126億3600万 | +1.3% | 9.14 | 1.15 |
| 12/13 | 707 | 709 | 702 | 702 | -0.28% | 10,500 | 126億3600万 | +1.45% | 9.14 | 1.15 |
| 12/12 | 704 | 707 | 700 | 704 | 0% | 21,100 | 126億7200万 | +2.03% | 9.17 | 1.15 |
| 12/09 | 704 | 709 | 702 | 704 | -0.56% | 14,900 | 126億7200万 | +2.33% | 9.17 | 1.15 |
| 12/08 | 701 | 710 | 700 | 708 | +1% | 25,700 | 127億4400万 | +3.06% | 9.22 | 1.16 |
| 12/07 | 696 | 704 | 692 | 701 | 0% | 24,400 | 126億1800万 | +2.34% | 9.13 | 1.14 |
| 12/06 | 693 | 703 | 691 | 701 | +0.29% | 18,500 | 126億1800万 | +2.49% | 9.13 | 1.14 |
| 12/05 | 701 | 702 | 693 | 699 | -0.29% | 18,200 | 125億8200万 | +2.34% | 9.11 | 1.14 |
| 12/02 | 700 | 709 | 691 | 701 | -0.57% | 35,600 | 126億1800万 | +2.64% | 9.13 | 1.14 |
| 12/01 | 717 | 717 | 699 | 705 | -1.12% | 50,400 | 126億9000万 | +3.37% | 9.18 | 1.15 |
| 11/30 | 706 | 714 | 705 | 713 | +0.85% | 36,100 | 128億3400万 | +4.7% | 9.29 | 1.16 |
| 11/29 | 699 | 716 | 685 | 707 | -1.53% | 86,300 | 127億2600万 | +4.12% | 9.21 | 1.15 |
| 11/28 | 720 | 730 | 711 | 718 | +0.28% | 185,200 | 129億2400万 | +6.21% | 9.35 | 1.17 |
| 11/25 | 740 | 743 | 698 | 716 | +5.14% | 529,800 | 128億8800万 | +6.23% | 9.33 | 1.17 |
| 11/24 | 679 | 683 | 676 | 681 | +0.44% | 22,900 | 122億5800万 | +1.34% | 8.87 | 1.11 |
| 11/22 | 674 | 684 | 674 | 678 | +0.3% | 41,600 | 122億400万 | +1.04% | 8.83 | 1.11 |
| 11/21 | 675 | 679 | 672 | 676 | +0.75% | 18,200 | 121億6800万 | +0.9% | 8.81 | 1.1 |
| 11/18 | 672 | 674 | 670 | 671 | -0.45% | 10,100 | 120億7800万 | +0.3% | 8.74 | 1.1 |
| 11/17 | 672 | 676 | 671 | 674 | +0.3% | 27,700 | 121億3200万 | +0.9% | 8.78 | 1.1 |
| 11/16 | 680 | 680 | 671 | 672 | -1.61% | 15,600 | 120億9600万 | +0.75% | 8.75 | 1.1 |
| 11/15 | 680 | 684 | 678 | 683 | +0.59% | 25,600 | 122億9400万 | +2.4% | 8.9 | 1.11 |
| 11/14 | 684 | 684 | 674 | 679 | +0.15% | 36,600 | 122億2200万 | +1.8% | 8.85 | 1.11 |
| 11/11 | 689 | 689 | 673 | 678 | +0.3% | 27,800 | 122億400万 | +1.95% | 8.83 | 1.11 |
| 11/10 | 675 | 683 | 675 | 676 | -0.88% | 37,300 | 121億6800万 | +1.81% | 8.81 | 1.1 |
| 11/09 | 677 | 687 | 673 | 682 | +0.89% | 37,300 | 122億7600万 | +3.02% | 8.88 | 1.11 |
| 11/08 | 673 | 678 | 666 | 676 | +2.74% | 23,400 | 121億6800万 | +2.42% | 8.81 | 1.1 |
| 11/07 | 651 | 663 | 651 | 658 | +0.46% | 25,300 | 118億4400万 | 0% | 8.57 | 1.07 |
| 11/04 | 665 | 668 | 655 | 655 | -1.5% | 33,800 | 117億9000万 | -0.3% | 8.53 | 1.07 |
| 11/02 | 674 | 674 | 663 | 665 | -0.6% | 20,100 | 119億7000万 | +1.37% | 8.66 | 1.09 |
| 11/01 | 675 | 676 | 669 | 669 | -0.59% | 27,900 | 120億4200万 | +2.29% | 8.72 | 1.09 |
| 10/31 | 690 | 690 | 670 | 673 | +0.15% | 29,300 | 121億1400万 | +3.22% | 8.77 | 1.1 |
| 10/28 | 681 | 682 | 672 | 672 | -2.75% | 61,900 | 120億9600万 | +3.38% | 8.75 | 1.1 |
| 10/27 | 687 | 692 | 680 | 691 | +1.62% | 28,500 | 124億3800万 | +6.64% | 9 | 1.13 |
| 10/26 | 678 | 689 | 678 | 680 | +0.29% | 30,400 | 122億4000万 | +5.26% | 8.86 | 1.11 |
| 10/25 | 669 | 680 | 665 | 678 | +1.65% | 29,700 | 122億400万 | +5.28% | 8.83 | 1.11 |
| 10/24 | 670 | 670 | 660 | 667 | +3.73% | 57,700 | 120億600万 | +3.89% | 8.69 | 1.09 |
| 10/21 | 651 | 654 | 641 | 643 | -1.68% | 25,500 | 115億7400万 | +0.47% | 8.38 | 1.05 |
| 10/20 | 662 | 663 | 651 | 654 | -1.21% | 23,200 | 117億7200万 | +2.19% | 8.52 | 1.07 |
| 10/19 | 660 | 662 | 656 | 662 | +0.46% | 15,300 | 119億1600万 | +3.6% | 8.62 | 1.08 |
| 10/18 | 657 | 660 | 653 | 659 | +0.92% | 26,800 | 118億6200万 | +3.45% | 8.58 | 1.08 |
| 10/17 | 645 | 653 | 643 | 653 | +0.62% | 14,900 | 117億5400万 | +2.83% | 8.51 | 1.07 |
| 10/14 | 647 | 655 | 643 | 649 | +1.41% | 38,000 | 116億8200万 | +2.37% | 8.45 | 1.06 |
| 10/13 | 654 | 657 | 640 | 640 | -2.74% | 50,300 | 115億2000万 | +1.11% | 8.34 | 1.04 |
| 10/12 | 671 | 677 | 658 | 658 | -2.95% | 49,300 | 118億4400万 | +4.11% | 8.57 | 1.07 |
| 10/11 | 677 | 683 | 662 | 678 | +0.3% | 115,600 | 122億400万 | +7.45% | 8.83 | 1.11 |
| 10/07 | 670 | 679 | 657 | 676 | +5.62% | 447,800 | 121億6800万 | +7.47% | 8.81 | 1.1 |
| 10/06 | 648 | 652 | 640 | 640 | -1.23% | 53,200 | 115億2000万 | +2.24% | 8.34 | 1.04 |
| 10/05 | 640 | 648 | 635 | 648 | +2.21% | 44,300 | 116億6400万 | +3.51% | 8.44 | 1.06 |
| 10/04 | 632 | 640 | 629 | 634 | +0.96% | 41,500 | 114億1200万 | +1.44% | 8.26 | 1.03 |
| 10/03 | 624 | 628 | 622 | 628 | +0.96% | 27,300 | 113億400万 | +0.64% | 8.18 | 1.03 |
| 09/30 | 621 | 625 | 619 | 622 | -0.96% | 14,100 | 111億9600万 | -0.32% | 8.1 | 1.02 |
| 09/29 | 631 | 631 | 624 | 628 | -0.48% | 19,900 | 113億400万 | +0.64% | 8.18 | 1.03 |
| 09/28 | 619 | 631 | 615 | 631 | +1.61% | 19,900 | 113億5800万 | +1.12% | 8.22 | 1.03 |
| 09/27 | 616 | 626 | 616 | 621 | +0.65% | 10,800 | 111億7800万 | -0.32% | 8.09 | 1.01 |
| 09/26 | 625 | 628 | 617 | 617 | -1.91% | 30,100 | 111億600万 | -0.96% | 8.04 | 1.01 |
| 09/22 | 634 | 634 | 625 | 629 | +0.64% | 26,500 | 113億2200万 | +0.96% | 8.19 | 1.03 |
| 09/21 | 634 | 634 | 622 | 625 | -0.48% | 16,200 | 112億5000万 | +0.48% | 8.14 | 1.02 |
| 09/20 | 627 | 634 | 627 | 628 | +0.32% | 32,900 | 113億400万 | +0.96% | 8.18 | 1.03 |
| 09/16 | 629 | 629 | 625 | 626 | -0.63% | 6,500 | 112億6800万 | +0.64% | 8.15 | 1.02 |
| 09/15 | 626 | 630 | 624 | 630 | +0.96% | 9,300 | 113億4000万 | +1.29% | 8.21 | 1.03 |
| 09/14 | 622 | 631 | 621 | 624 | -0.64% | 15,500 | 112億3200万 | +0.48% | 8.13 | 1.02 |
| 09/13 | 627 | 632 | 627 | 628 | -0.32% | 16,400 | 113億400万 | +1.13% | 8.18 | 1.03 |
| 09/12 | 621 | 630 | 620 | 630 | +1.61% | 16,000 | 113億4000万 | +1.61% | 8.21 | 1.03 |
| 09/09 | 617 | 622 | 617 | 620 | +0.49% | 11,300 | 111億6000万 | 0% | 8.08 | 1.01 |
| 09/08 | 621 | 624 | 616 | 617 | -0.8% | 25,800 | 111億600万 | -0.48% | 8.04 | 1.01 |
| 09/07 | 627 | 627 | 613 | 622 | -0.16% | 25,800 | 111億9600万 | +0.48% | 8.1 | 1.02 |
| 09/06 | 626 | 628 | 622 | 623 | -0.32% | 12,700 | 112億1400万 | +0.65% | 8.12 | 1.02 |
| 09/05 | 626 | 628 | 622 | 625 | -0.16% | 14,900 | 112億5000万 | +0.97% | 8.14 | 1.02 |
| 09/02 | 620 | 626 | 618 | 626 | +1.13% | 19,500 | 112億6800万 | +1.13% | 8.15 | 1.02 |
| 09/01 | 618 | 624 | 616 | 619 | +0.16% | 19,400 | 111億4200万 | 0% | 8.06 | 1.01 |
| 08/31 | 621 | 625 | 618 | 618 | -1.12% | 9,500 | 111億2400万 | -0.16% | 8.05 | 1.01 |
| 08/30 | 617 | 625 | 617 | 625 | +1.13% | 14,800 | 112億5000万 | +0.97% | 8.14 | 1.02 |
| 08/29 | 620 | 621 | 615 | 618 | -1.44% | 20,600 | 111億2400万 | 0% | 8.05 | 1.01 |
| 08/26 | 625 | 628 | 624 | 627 | +0.32% | 10,300 | 112億8600万 | +1.29% | 8.17 | 1.02 |
| 08/25 | 622 | 625 | 619 | 625 | +0.64% | 13,800 | 112億5000万 | +0.97% | 8.14 | 1.02 |
| 08/24 | 618 | 621 | 618 | 621 | +0.16% | 6,500 | 111億7800万 | +0.49% | 8.09 | 1.01 |
| 08/23 | 616 | 621 | 616 | 620 | 0% | 6,900 | 111億6000万 | +0.32% | 8.08 | 1.01 |
| 08/22 | 618 | 622 | 617 | 620 | +0.32% | 15,100 | 111億6000万 | +0.32% | 8.08 | 1.01 |
| 08/19 | 613 | 618 | 613 | 618 | +1.15% | 14,400 | 111億2400万 | 0% | 8.05 | 1.01 |
