株価チャート
2022/09/09~2023/02/07
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 | 4/1, 株式分割 1→3 |
2023 |
02/07 | 1,027 | 1,070 | 1,027 | 1,040 | +1.79% | 50,367,600 | 8868億5497万 | +12.68% | 1.14 | 0.52 |
02/06 | 986 | 1,023 | 976 | 1,022 | +5.36% | 58,780,500 | 8712億2131万 | +11.41% | 1.12 | 0.51 |
02/03 | 930 | 970 | 922 | 970 | +4.49% | 72,363,300 | 8268億7856万 | +6.09% | 1.06 | 0.49 |
02/02 | 941 | 955 | 927 | 928 | -1.03% | 28,527,300 | 7913億4751万 | +1.64% | 1.02 | 0.47 |
02/01 | 906 | 938 | 903 | 938 | +4.42% | 37,468,500 | 7995億9071万 | +2.59% | 1.03 | 0.47 |
01/31 | 896 | 905 | 877 | 898 | +0.52% | 34,654,200 | 7657億6515万 | -1.86% | 0.98 | 0.45 |
01/30 | 883 | 899 | 879 | 893 | +0.37% | 22,794,600 | 7617億8568万 | -2.79% | 0.98 | 0.45 |
01/27 | 902 | 905 | 876 | 890 | -3.05% | 38,806,200 | 7589億4319万 | -3.26% | 0.97 | 0.45 |
01/26 | 934 | 943 | 912 | 918 | -4.11% | 39,534,900 | 7828億2006万 | -0.33% | 1 | 0.46 |
01/25 | 927 | 957 | 927 | 957 | +3.64% | 30,902,400 | 8163億6137万 | +4.06% | 1.05 | 0.48 |
01/24 | 939 | 943 | 923 | 924 | -1.32% | 20,456,400 | 7876億5228万 | +0.62% | 1.01 | 0.46 |
01/23 | 929 | 938 | 922 | 936 | +0.75% | 18,912,600 | 7981億6947万 | +2.18% | 1.02 | 0.47 |
01/20 | 909 | 946 | 907 | 929 | +1.79% | 32,691,900 | 7922億26万 | +1.75% | 1.02 | 0.47 |
01/19 | 917 | 926 | 909 | 913 | -1.4% | 18,500,700 | 7782億7208万 | +0.18% | 1 | 0.46 |
01/18 | 896 | 939 | 887 | 926 | +3.66% | 29,024,400 | 7893億5777万 | +1.95% | 1.01 | 0.46 |
01/17 | 893 | 900 | 883 | 893 | +1.55% | 21,690,300 | 7615億143万 | -1.33% | 0.98 | 0.45 |
01/16 | 895 | 900 | 877 | 879 | -3.51% | 26,364,000 | 7498億4725万 | -2.62% | 0.96 | 0.44 |
01/13 | 907 | 929 | 906 | 911 | -1.3% | 26,350,800 | 7771億3509万 | +1.15% | 1 | 0.46 |
01/12 | 921 | 935 | 905 | 923 | -0.14% | 28,553,400 | 7873億6803万 | +2.82% | 1.01 | 0.46 |
01/11 | 898 | 928 | 896 | 925 | +1.57% | 25,290,900 | 7885億503万 | +3.43% | 1.01 | 0.46 |
01/10 | 887 | 913 | 871 | 910 | +1.83% | 26,887,800 | 7762億8235万 | +2.17% | 1 | 0.46 |
01/06 | 855 | 896 | 854 | 894 | +4.4% | 37,516,200 | 7623億5417万 | +0.56% | 0.98 | 0.45 |
01/05 | 866 | 880 | 852 | 856 | -0.66% | 39,042,000 | 7302億3411万 | -3.57% | 0.94 | 0.43 |
01/04 | 915 | 915 | 862 | 862 | -7.21% | 40,107,900 | 7350億6633万 | -2.93% | 0.94 | 0.43 |
2022 |
12/30 | 910 | 937 | 907 | 929 | +2.58% | 29,987,400 | 7922億26万 | +4.62% | 1.13 | 0.52 |
12/29 | 930 | 930 | 896 | 906 | -3.52% | 28,016,100 | 7723億287万 | +2.22% | 1.1 | 0.51 |
12/28 | 957 | 966 | 934 | 939 | -1.61% | 24,034,500 | 8004億4346万 | +6.06% | 1.14 | 0.52 |
12/27 | 962 | 964 | 941 | 954 | -0.03% | 24,451,500 | 8135億1888万 | +8.29% | 1.16 | 0.53 |
12/26 | 970 | 979 | 947 | 954 | -0.45% | 26,962,500 | 8138億313万 | +8.82% | 1.16 | 0.53 |
12/23 | 983 | 990 | 955 | 959 | -2.84% | 39,361,200 | 8174億9836万 | +9.94% | 1.17 | 0.54 |
12/22 | 952 | 987 | 940 | 987 | +5.45% | 52,016,100 | 8413億7523万 | +13.67% | 1.2 | 0.55 |
12/21 | 912 | 950 | 912 | 936 | +3.01% | 38,090,400 | 7978億8522万 | +8.42% | 1.14 | 0.52 |
12/20 | 912 | 943 | 889 | 908 | +1.49% | 64,783,500 | 7745億7686万 | +5.62% | 1.11 | 0.51 |
12/19 | 906 | 922 | 888 | 895 | -0.56% | 30,087,000 | 7632億692万 | +4.43% | 1.09 | 0.5 |
12/16 | 872 | 904 | 870 | 900 | +2.58% | 33,408,600 | 7674億7065万 | +5.14% | 1.1 | 0.5 |
12/15 | 866 | 882 | 866 | 877 | +1.39% | 18,066,900 | 7481億4175万 | +2.61% | 1.07 | 0.49 |
12/14 | 862 | 866 | 851 | 865 | -0.42% | 19,561,500 | 7379億881万 | +1.33% | 1.06 | 0.48 |
12/13 | 858 | 869 | 847 | 869 | +2.08% | 22,885,200 | 7410億3555万 | +2% | 1.06 | 0.49 |
12/12 | 840 | 866 | 840 | 851 | +1.31% | 21,833,100 | 7259億7038万 | +0.27% | 1.04 | 0.48 |
12/09 | 835 | 847 | 834 | 840 | +0.44% | 17,477,400 | 7165億9018万 | -0.43% | 1.02 | 0.47 |
12/08 | 827 | 837 | 822 | 837 | +0.44% | 20,288,400 | 7134億6345万 | -0.4% | 1.02 | 0.47 |
12/07 | 836 | 840 | 827 | 833 | -1.42% | 17,849,400 | 7103億3672万 | -0.24% | 1.02 | 0.47 |
12/06 | 822 | 855 | 820 | 845 | +2.09% | 23,730,300 | 7205億6966万 | +1.56% | 1.03 | 0.47 |
12/05 | 833 | 835 | 820 | 828 | -2.55% | 23,886,000 | 7057億8874万 | +0.08% | 1.01 | 0.46 |
12/02 | 857 | 860 | 836 | 849 | -1.62% | 22,362,300 | 7242億6489万 | +3.07% | 1.04 | 0.48 |
12/01 | 873 | 875 | 856 | 863 | -0.31% | 30,292,800 | 7362億332万 | +5.03% | 1.05 | 0.48 |
11/30 | 853 | 872 | 849 | 866 | +1.92% | 31,987,800 | 7384億7731万 | +5.61% | 1.06 | 0.48 |
11/29 | 850 | 859 | 843 | 850 | -1.16% | 18,672,000 | 7245億4914万 | +4% | 1.04 | 0.48 |
11/28 | 869 | 874 | 853 | 860 | -1.49% | 21,187,800 | 7330億7659万 | +5.61% | 1.05 | 0.48 |
11/25 | 871 | 880 | 866 | 873 | -1.06% | 20,068,800 | 7441億6228万 | +7.74% | 1.06 | 0.49 |
11/24 | 858 | 884 | 857 | 882 | +4.17% | 34,955,100 | 7521億2123万 | +9.43% | 1.08 | 0.49 |
11/22 | 840 | 858 | 839 | 847 | +0.71% | 21,221,100 | 7219億9090万 | +5.57% | 1.03 | 0.47 |
11/21 | 830 | 842 | 822 | 841 | +1.04% | 17,763,300 | 7168億7443万 | +5.08% | 1.03 | 0.47 |
11/18 | 850 | 857 | 830 | 832 | -2.99% | 24,266,700 | 7094億8397万 | +4.65% | 1.01 | 0.47 |
11/17 | 857 | 866 | 851 | 858 | -1% | 23,486,700 | 7313億7110万 | +8.57% | 1.05 | 0.48 |
11/16 | 860 | 868 | 842 | 866 | +0.31% | 28,329,900 | 7387億6156万 | +10.36% | 1.06 | 0.48 |
11/15 | 847 | 868 | 836 | 864 | +1.97% | 27,110,100 | 7364億8757万 | +10.87% | 1.05 | 0.48 |
11/14 | 855 | 869 | 828 | 847 | -1.89% | 38,298,900 | 7222億7515万 | +9.72% | 1.03 | 0.47 |
11/11 | 888 | 902 | 853 | 863 | +0.15% | 45,455,700 | 7362億332万 | +12.56% | 1.05 | 0.48 |
11/10 | 854 | 876 | 849 | 862 | -0.84% | 48,727,500 | 7350億6633万 | +13.27% | 1.05 | 0.48 |
11/09 | 830 | 873 | 815 | 869 | +6.89% | 73,158,900 | 7413億1979万 | +15.14% | 1.06 | 0.49 |
11/08 | 793 | 837 | 790 | 813 | +4.63% | 73,818,600 | 6935億6606万 | +8.73% | 0.99 | 0.45 |
11/07 | 760 | 790 | 758 | 777 | +6.63% | 62,503,500 | 6628億6724万 | +4.62% | 0.95 | 0.43 |
11/04 | 734 | 745 | 685 | 729 | -1.22% | 106,908,900 | 6216億5122万 | -1.35% | 0.89 | 0.41 |
11/02 | 733 | 744 | 724 | 738 | +1.33% | 25,946,400 | 6293億2593万 | -0.27% | 0.9 | 0.41 |
11/01 | 756 | 766 | 719 | 728 | -3.36% | 42,490,500 | 6210億8272万 | -1.71% | 0.89 | 0.41 |
10/31 | 737 | 764 | 724 | 754 | +4.58% | 32,978,400 | 6426億8560万 | +1.3% | 0.92 | 0.42 |
10/28 | 759 | 761 | 721 | 721 | -5.05% | 37,979,700 | 6145億4501万 | -3.4% | 0.88 | 0.4 |
10/27 | 782 | 799 | 758 | 759 | -4.49% | 27,122,700 | 6472億3358万 | +1.07% | 0.93 | 0.42 |
10/26 | 812 | 812 | 789 | 795 | -3.01% | 27,817,200 | 6776億4815万 | +5.53% | 0.97 | 0.44 |
10/25 | 791 | 828 | 784 | 819 | +3.58% | 29,884,500 | 6986億8254万 | +8.38% | 1 | 0.46 |
10/24 | 779 | 804 | 779 | 791 | +3.76% | 31,539,900 | 6745億2142万 | +4.35% | 0.96 | 0.44 |
10/21 | 770 | 775 | 759 | 762 | +0.22% | 15,726,300 | 6500億7606万 | -0.09% | 0.93 | 0.43 |
10/20 | 773 | 779 | 758 | 761 | -2.23% | 25,092,900 | 6486億5482万 | -1.21% | 0.93 | 0.43 |
10/19 | 776 | 789 | 761 | 778 | -0.89% | 31,932,900 | 6634億3573万 | +0.39% | 0.95 | 0.44 |
10/18 | 771 | 787 | 761 | 785 | +0.64% | 38,176,500 | 6694億495万 | +0.64% | 0.96 | 0.44 |
10/17 | 735 | 783 | 733 | 780 | +6.61% | 40,702,500 | 6651億4123万 | -0.51% | 0.95 | 0.44 |
10/14 | 724 | 735 | 708 | 732 | +3.25% | 28,566,300 | 6239億2521万 | -7.15% | 0.89 | 0.41 |
10/13 | 708 | 723 | 705 | 709 | -0.56% | 17,308,500 | 6043億1207万 | -10.97% | 0.86 | 0.4 |
10/12 | 711 | 714 | 696 | 713 | -0.37% | 22,660,500 | 6077億2305万 | -11.47% | 0.87 | 0.4 |
10/11 | 703 | 732 | 703 | 715 | +1.04% | 25,804,200 | 6099億9704万 | -12.12% | 0.87 | 0.4 |
10/07 | 710 | 723 | 703 | 708 | -1.35% | 25,253,100 | 6037億4357万 | -14.08% | 0.86 | 0.4 |
10/06 | 711 | 731 | 693 | 718 | +1.65% | 38,859,300 | 6119億8678万 | -14.05% | 0.88 | 0.4 |
10/05 | 725 | 746 | 700 | 706 | +0.43% | 42,230,100 | 6020億3808万 | -16.55% | 0.86 | 0.39 |
10/04 | 733 | 733 | 690 | 703 | -0.99% | 38,578,800 | 5994億7985万 | -18.07% | 0.86 | 0.39 |
10/03 | 677 | 723 | 674 | 710 | +4.82% | 42,688,800 | 6054億4906万 | -18.48% | 0.87 | 0.4 |
10/01 | 株式分割 1→3 |
09/30 | 676 | 703 | 673 | 677 | -2.17% | 41,165,400 | 5775億9272万 | -23.29% | 0.83 | 0.38 |
09/29 | 705 | 742 | 683 | 692 | -6.72% | 48,087,000 | 1兆7711億 | -22.82% | 2.54 | 1.17 |
09/28 | 778 | 779 | 732 | 742 | -4.57% | 54,668,700 | 6329億2641万 | -18.53% | 0.91 | 0.42 |
09/27 | 800 | 803 | 776 | 778 | -1.55% | 28,473,300 | 6632億4624万 | -15.73% | 0.95 | 0.43 |
09/26 | 793 | 810 | 786 | 790 | -2.87% | 39,545,100 | 6736億6868万 | -15.42% | 0.96 | 0.44 |
09/22 | 822 | 831 | 807 | 813 | -2.92% | 29,351,700 | 6935億6606万 | -13.84% | 0.99 | 0.45 |
09/21 | 821 | 844 | 814 | 838 | +2.17% | 34,951,500 | 7144億1095万 | -12.09% | 1.02 | 0.47 |
09/20 | 833 | 840 | 813 | 820 | -3.28% | 49,066,200 | 6992億5103万 | -14.58% | 1 | 0.46 |
09/16 | 867 | 873 | 848 | 848 | -5.1% | 38,049,300 | 7229億3840万 | -12.6% | 1.03 | 0.47 |
09/15 | 910 | 911 | 893 | 893 | -1.95% | 19,954,800 | 7617億8568万 | -8.84% | 1.09 | 0.5 |
09/14 | 897 | 921 | 897 | 911 | -1.8% | 27,251,100 | 7769億4559万 | -7.69% | 1.11 | 0.51 |
09/13 | 902 | 941 | 898 | 928 | +3.6% | 39,545,100 | 7911億5801万 | -6.76% | 1.13 | 0.52 |
09/12 | 901 | 910 | 882 | 896 | -0.86% | 24,745,500 | 7636億8067万 | -10.53% | 1.09 | 0.5 |
09/09 | 887 | 910 | 876 | 903 | +2.26% | 32,901,300 | 7703億1313万 | -10.74% | 1.1 | 0.51 |