株価チャート
2022/09/07~2023/02/03
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 |
02/03 | 2,071 | 2,093 | 2,064 | 2,079 | +0.05% | 468,700 | 1660億3088万 | -0.24% | - | 3.76 |
02/02 | 2,100 | 2,110 | 2,078 | 2,078 | -1.33% | 669,200 | 1659億5102万 | -0.38% | - | 3.75 |
02/01 | 2,111 | 2,146 | 2,104 | 2,106 | -0.66% | 628,700 | 1681億8713万 | +0.86% | - | 3.8 |
01/31 | 2,136 | 2,173 | 2,106 | 2,120 | -0.93% | 822,600 | 1693億518万 | +1.73% | - | 3.83 |
01/30 | 2,170 | 2,230 | 2,129 | 2,140 | +0.19% | 1,721,000 | 1709億240万 | +2.88% | - | 3.87 |
01/27 | 2,133 | 2,158 | 2,123 | 2,136 | +0.38% | 854,100 | 1705億8295万 | +3.09% | - | 3.86 |
01/26 | 2,149 | 2,166 | 2,126 | 2,128 | -0.51% | 742,900 | 1699億4407万 | +3.15% | - | 3.84 |
01/25 | 2,099 | 2,154 | 2,090 | 2,139 | +2.84% | 1,290,000 | 1708億2254万 | +3.89% | - | 3.86 |
01/24 | 2,084 | 2,105 | 2,075 | 2,080 | -0.86% | 935,700 | 1661億1074万 | +1.32% | - | 3.76 |
01/23 | 2,135 | 2,149 | 2,084 | 2,098 | -1.87% | 1,534,700 | 1675億4824万 | +2.39% | - | 3.79 |
01/20 | 2,038 | 2,142 | 2,030 | 2,138 | +5.79% | 1,931,400 | 1707億4268万 | +4.5% | - | 3.86 |
01/19 | 2,024 | 2,048 | 2,021 | 2,021 | -0.54% | 529,800 | 1613億9895万 | -1.03% | - | 3.65 |
01/18 | 2,023 | 2,043 | 2,009 | 2,032 | +0.69% | 720,400 | 1622億7742万 | -0.49% | - | 3.67 |
01/17 | 2,018 | 2,030 | 2,008 | 2,018 | -0.15% | 586,500 | 1611億5936万 | -1.13% | - | 3.65 |
01/16 | 2,041 | 2,045 | 2,013 | 2,021 | -0.98% | 516,900 | 1613億9895万 | -0.98% | - | 3.65 |
01/13 | 2,020 | 2,055 | 2,015 | 2,041 | +0.79% | 754,100 | 1629億9617万 | +0.05% | - | 3.69 |
01/12 | 2,058 | 2,066 | 2,015 | 2,025 | -2.17% | 1,087,900 | 1617億1839万 | -0.69% | - | 3.66 |
01/11 | 2,124 | 2,127 | 2,066 | 2,070 | -2.54% | 1,089,300 | 1653億1213万 | +1.52% | - | 3.74 |
01/10 | 2,110 | 2,132 | 2,091 | 2,124 | +1.72% | 1,040,700 | 1696億2462万 | +4.32% | - | 3.84 |
01/06 | 2,046 | 2,102 | 2,040 | 2,088 | +2.05% | 1,026,200 | 1667億4963万 | +2.71% | - | 3.77 |
01/05 | 2,083 | 2,091 | 2,033 | 2,046 | -1.78% | 875,800 | 1633億9547万 | +0.79% | - | 3.7 |
01/04 | 2,066 | 2,114 | 2,056 | 2,083 | -0.14% | 847,700 | 1663億5032万 | +2.66% | - | 3.76 |
2022 |
12/30 | 2,090 | 2,126 | 2,085 | 2,086 | -0.57% | 859,700 | 1665億8991万 | +3.01% | - | 3.77 |
12/29 | 2,086 | 2,105 | 2,071 | 2,098 | +0.19% | 926,600 | 1675億4824万 | +3.76% | - | 3.79 |
12/28 | 2,141 | 2,156 | 2,081 | 2,094 | -2.56% | 1,630,200 | 1672億2879万 | +3.92% | - | 3.78 |
12/27 | 2,130 | 2,182 | 2,120 | 2,149 | +1.94% | 2,438,200 | 1716億2115万 | +7.02% | - | 3.88 |
12/26 | 2,024 | 2,140 | 2,020 | 2,108 | +4.51% | 3,400,900 | 1683億4685万 | +5.35% | - | 3.81 |
12/23 | 2,005 | 2,037 | 1,994 | 2,017 | +0.1% | 1,346,500 | 1610億7950万 | +1.1% | - | 3.64 |
12/22 | 1,954 | 2,016 | 1,949 | 2,015 | +3.44% | 1,734,100 | 1609億1978万 | +1% | - | 3.64 |
12/21 | 1,909 | 1,963 | 1,891 | 1,948 | +1.51% | 1,642,200 | 1555億6910万 | -2.26% | - | 3.52 |
12/20 | 2,005 | 2,032 | 1,885 | 1,919 | -4.76% | 3,246,400 | 1532億5313万 | -3.86% | - | 3.47 |
12/19 | 1,986 | 2,028 | 1,983 | 2,015 | +0.9% | 1,234,000 | 1609億1978万 | +0.8% | - | 3.64 |
12/16 | 1,961 | 2,006 | 1,913 | 1,997 | +0.91% | 2,531,600 | 1594億8228万 | -0.1% | - | 3.61 |
12/15 | 2,025 | 2,028 | 1,972 | 1,979 | -1.79% | 1,726,100 | 1580億4479万 | -0.9% | - | 3.58 |
12/14 | 2,028 | 2,032 | 2,000 | 2,015 | -1.03% | 990,300 | 1609億1978万 | +0.85% | - | 3.64 |
12/13 | 2,031 | 2,055 | 2,019 | 2,036 | +0.05% | 1,199,600 | 1625億9686万 | +1.85% | - | 3.68 |
12/12 | 1,983 | 2,044 | 1,975 | 2,035 | +2.01% | 1,080,800 | 1625億1700万 | +1.8% | - | 3.68 |
12/09 | 2,013 | 2,048 | 1,995 | 1,995 | -0.89% | 1,175,900 | 1593億2256万 | -0.25% | - | 3.6 |
12/08 | 1,995 | 2,018 | 1,981 | 2,013 | +0.25% | 922,300 | 1607億6006万 | +0.45% | - | 3.64 |
12/07 | 1,982 | 2,017 | 1,978 | 2,008 | +0.3% | 812,600 | 1603億6075万 | +0.05% | - | 3.63 |
12/06 | 2,017 | 2,027 | 1,988 | 2,002 | -1.18% | 841,100 | 1598億8159万 | -0.35% | - | 3.62 |
12/05 | 1,988 | 2,030 | 1,977 | 2,026 | +0.95% | 822,600 | 1617億9825万 | +0.75% | - | 3.66 |
12/02 | 2,020 | 2,028 | 1,994 | 2,007 | -1.57% | 989,500 | 1602億8089万 | -0.2% | - | 3.63 |
12/01 | 2,012 | 2,051 | 2,002 | 2,039 | +1.19% | 1,349,900 | 1628億3644万 | +1.34% | - | 3.68 |
11/30 | 2,034 | 2,045 | 2,004 | 2,015 | -0.93% | 1,052,900 | 1609億1978万 | +0.05% | - | 3.64 |
11/29 | 1,995 | 2,034 | 1,964 | 2,034 | +2.47% | 1,404,100 | 1624億3714万 | +0.94% | - | 3.67 |
11/28 | 2,012 | 2,041 | 1,977 | 1,985 | -0.3% | 1,120,900 | 1585億2395万 | -1.54% | - | 3.59 |
11/25 | 1,932 | 1,999 | 1,927 | 1,991 | +3.43% | 2,227,500 | 1590億312万 | -1.58% | - | 3.6 |
11/24 | 1,951 | 1,960 | 1,925 | 1,925 | -0.67% | 1,612,600 | 1537億3230万 | -5.17% | - | 3.48 |
11/22 | 1,977 | 1,977 | 1,915 | 1,938 | -1.42% | 2,223,600 | 1547億7049万 | -5% | - | 3.5 |
11/21 | 1,970 | 1,979 | 1,948 | 1,966 | 0% | 1,281,900 | 1570億660万 | -4.05% | - | 3.55 |
11/18 | 2,014 | 2,028 | 1,961 | 1,966 | -2.19% | 1,147,200 | 1570億660万 | -4.47% | - | 3.55 |
11/17 | 1,951 | 2,015 | 1,945 | 2,010 | +2.13% | 1,445,800 | 1605億2048万 | -2.62% | - | 3.63 |
11/16 | 2,011 | 2,018 | 1,947 | 1,968 | -2.48% | 1,682,400 | 1571億6632万 | -5.11% | - | 3.56 |
11/15 | 1,986 | 2,027 | 1,970 | 2,018 | +0.85% | 1,117,200 | 1611億5936万 | -3.12% | - | 3.65 |
11/14 | 1,987 | 2,017 | 1,977 | 2,001 | -0.05% | 1,170,600 | 1598億173万 | -4.21% | - | 3.61 |
11/11 | 1,998 | 2,007 | 1,947 | 2,002 | +1.99% | 1,587,100 | 1598億8159万 | -4.26% | - | 3.62 |
11/10 | 1,980 | 2,014 | 1,963 | 1,963 | -1.95% | 1,441,700 | 1567億6701万 | -6.26% | - | 3.55 |
11/09 | 2,035 | 2,044 | 1,977 | 2,002 | -1.28% | 1,498,500 | 1598億8159万 | -4.58% | - | 3.62 |
11/08 | 2,021 | 2,056 | 2,019 | 2,028 | -0.78% | 990,200 | 1619億5797万 | -3.43% | - | 3.66 |
11/07 | 2,044 | 2,053 | 1,995 | 2,044 | -0.97% | 860,400 | 1632億3575万 | -2.81% | - | 3.69 |
11/04 | 2,068 | 2,096 | 2,061 | 2,064 | -0.96% | 648,800 | 1648億3297万 | -2.04% | - | 3.73 |
11/02 | 2,087 | 2,096 | 2,059 | 2,084 | -0.19% | 654,400 | 1664億3019万 | -1.33% | - | 3.76 |
11/01 | 2,060 | 2,090 | 2,046 | 2,088 | +1.41% | 869,400 | 1667億4963万 | -1.37% | - | 3.77 |
10/31 | 2,061 | 2,066 | 2,037 | 2,059 | +0.15% | 846,700 | 1644億3366万 | -2.88% | - | 3.21 |
10/28 | 2,040 | 2,083 | 2,028 | 2,056 | +1.18% | 1,528,500 | 1641億9408万 | -3.2% | - | 3.21 |
10/27 | 2,020 | 2,052 | 2,012 | 2,032 | -0.1% | 1,001,400 | 1622億7742万 | -4.51% | - | 3.17 |
10/26 | 2,083 | 2,097 | 2,034 | 2,034 | -1.64% | 1,094,800 | 1624億3714万 | -4.82% | - | 3.17 |
10/25 | 2,038 | 2,075 | 2,019 | 2,068 | +1.22% | 1,328,600 | 1651億5241万 | -3.86% | - | 3.23 |
10/24 | 2,053 | 2,078 | 2,030 | 2,043 | -1.02% | 1,419,400 | 1631億5589万 | -5.59% | - | 3.19 |
10/21 | 2,118 | 2,120 | 2,059 | 2,064 | -4.49% | 2,481,900 | 1648億3297万 | -5.06% | - | 3.22 |
10/20 | 2,145 | 2,177 | 2,133 | 2,161 | +0.14% | 1,353,300 | 1725億7948万 | -0.83% | - | 3.37 |
10/19 | 2,203 | 2,209 | 2,152 | 2,158 | -1.6% | 1,293,800 | 1723億3989万 | -0.87% | - | 3.37 |
10/18 | 2,177 | 2,222 | 2,158 | 2,193 | +1.34% | 1,677,700 | 1751億3503万 | +0.87% | - | 3.42 |
10/17 | 2,183 | 2,226 | 2,161 | 2,164 | -0.51% | 1,868,000 | 1728億1906万 | -0.23% | - | 3.37 |
10/14 | 2,187 | 2,188 | 2,147 | 2,175 | +1.97% | 1,519,500 | 1736億9753万 | +0.55% | - | 3.39 |
10/13 | 2,241 | 2,259 | 2,127 | 2,133 | -5.16% | 2,391,600 | 1703億4337万 | -1.02% | - | 3.33 |
10/12 | 2,215 | 2,252 | 2,173 | 2,249 | +2.79% | 2,673,500 | 1796億724万 | +4.65% | - | 3.51 |
10/11 | 2,199 | 2,254 | 2,156 | 2,188 | +1.25% | 2,929,100 | 1747億3572万 | +2.24% | - | 3.41 |
10/07 | 2,052 | 2,167 | 2,051 | 2,161 | +4.35% | 2,402,400 | 1725億7948万 | +1.22% | - | 3.37 |
10/06 | 2,075 | 2,122 | 2,067 | 2,071 | -0.24% | 1,593,400 | 1653億9199万 | -2.86% | - | 3.23 |
10/05 | 2,106 | 2,114 | 2,040 | 2,076 | +0.97% | 1,702,700 | 1657億9130万 | -2.72% | - | 3.24 |
10/04 | 2,064 | 2,095 | 2,049 | 2,056 | -0.15% | 1,827,800 | 1641億9408万 | -3.66% | - | 3.21 |
10/03 | 2,084 | 2,085 | 2,017 | 2,059 | -1.34% | 1,564,500 | 1644億3366万 | -3.65% | - | 3.21 |
09/30 | 2,150 | 2,150 | 2,075 | 2,087 | -3.42% | 1,802,000 | 1666億6977万 | -2.48% | - | 3.25 |
09/29 | 2,186 | 2,222 | 2,152 | 2,161 | -0.87% | 1,547,700 | 1725億7948万 | +0.89% | - | 3.37 |
09/28 | 2,196 | 2,202 | 2,130 | 2,180 | -1.36% | 2,483,900 | 1740億9684万 | +1.73% | - | 3.4 |
09/27 | 2,167 | 2,213 | 2,123 | 2,210 | +2.7% | 1,864,900 | 1764億9266万 | +3.27% | - | 3.45 |
09/26 | 2,199 | 2,254 | 2,145 | 2,152 | -0.51% | 3,474,600 | 1718億6073万 | +0.89% | - | 3.36 |
09/22 | 2,142 | 2,181 | 2,107 | 2,163 | -0.23% | 2,402,100 | 1727億3920万 | +1.6% | - | 3.37 |
09/21 | 2,229 | 2,229 | 2,150 | 2,168 | -3.17% | 3,210,400 | 1731億3850万 | +1.98% | - | 3.38 |
09/20 | 2,336 | 2,340 | 2,168 | 2,239 | -6.59% | 5,608,200 | 1788億863万 | +5.41% | - | 3.49 |
09/16 | 2,394 | 2,407 | 2,355 | 2,397 | +0.59% | 3,446,900 | 1914億2666万 | +13.17% | - | 3.74 |
09/15 | 2,293 | 2,383 | 2,265 | 2,383 | +3.16% | 4,700,600 | 1903億861万 | +13.26% | - | 3.72 |
09/14 | 2,143 | 2,322 | 2,109 | 2,310 | +5.34% | 6,411,800 | 1844億7876万 | +10.53% | - | 3.6 |
09/13 | 2,129 | 2,215 | 2,124 | 2,193 | +3.88% | 3,461,100 | 1751億3503万 | +5.43% | - | 3.42 |
09/12 | 2,108 | 2,143 | 2,088 | 2,111 | +2.28% | 2,310,400 | 1685億8643万 | +1.78% | - | 3.29 |
09/09 | 2,070 | 2,083 | 2,050 | 2,064 | -0.43% | 991,700 | 1648億3297万 | -0.39% | - | 3.22 |
09/08 | 2,034 | 2,077 | 2,032 | 2,073 | +3.24% | 1,440,200 | 1655億5172万 | +0.05% | - | 3.23 |
09/07 | 1,982 | 2,018 | 1,959 | 2,008 | +1.21% | 1,141,900 | 1603億6075万 | -3.09% | - | 3.13 |