株価チャート
2022/10/03~2023/02/28
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 |
02/28 | 2,595 | 2,595 | 2,572 | 2,590 | +0.31% | 42,500 | 1066億5699万 | +2.09% | 17.29 | 1.52 |
02/27 | 2,581 | 2,588 | 2,572 | 2,582 | -0.12% | 20,400 | 1063億2755万 | +1.89% | 17.24 | 1.51 |
02/24 | 2,567 | 2,588 | 2,563 | 2,585 | +0.7% | 33,900 | 1064億5109万 | +2.17% | 17.26 | 1.51 |
02/22 | 2,565 | 2,576 | 2,563 | 2,567 | -0.08% | 18,600 | 1057億984万 | +1.62% | 17.14 | 1.5 |
02/21 | 2,555 | 2,577 | 2,555 | 2,569 | +0.71% | 21,500 | 1057億9220万 | +1.82% | 17.15 | 1.5 |
02/20 | 2,550 | 2,554 | 2,539 | 2,551 | +0.59% | 20,300 | 1050億5096万 | +1.23% | 17.03 | 1.49 |
02/17 | 2,523 | 2,538 | 2,523 | 2,536 | -0.12% | 8,900 | 1044億3325万 | +0.75% | 16.93 | 1.48 |
02/16 | 2,532 | 2,541 | 2,529 | 2,539 | +0.83% | 18,400 | 1045億5679万 | +0.99% | 16.95 | 1.49 |
02/15 | 2,539 | 2,540 | 2,514 | 2,518 | -0.32% | 15,800 | 1036億9201万 | +0.28% | 16.81 | 1.47 |
02/14 | 2,535 | 2,541 | 2,513 | 2,526 | +0.24% | 22,200 | 1040億2145万 | +0.72% | 16.86 | 1.48 |
02/13 | 2,539 | 2,540 | 2,512 | 2,520 | -0.36% | 23,700 | 1037億7437万 | +0.56% | 16.82 | 1.47 |
02/10 | 2,513 | 2,536 | 2,513 | 2,529 | +0.04% | 22,000 | 1041億4499万 | +1% | 16.88 | 1.48 |
02/09 | 2,502 | 2,529 | 2,495 | 2,528 | +1.04% | 32,800 | 1041億381万 | +1.04% | 16.88 | 1.48 |
02/08 | 2,509 | 2,516 | 2,500 | 2,502 | +0.08% | 19,600 | 1030億3312万 | +0.04% | 16.7 | 1.46 |
02/07 | 2,514 | 2,516 | 2,495 | 2,500 | -0.56% | 33,900 | 1029億5076万 | -0.08% | 16.69 | 1.46 |
02/06 | 2,499 | 2,515 | 2,499 | 2,514 | +1.13% | 24,900 | 1035億2728万 | +0.44% | 16.78 | 1.47 |
02/03 | 2,500 | 2,500 | 2,482 | 2,486 | -0.72% | 33,000 | 1023億7424万 | -0.68% | 16.6 | 1.45 |
02/02 | 2,510 | 2,526 | 2,501 | 2,504 | -0.63% | 23,200 | 1031億1548万 | -0.04% | 16.72 | 1.46 |
02/01 | 2,556 | 2,556 | 2,515 | 2,520 | -1.33% | 24,900 | 1037億7437万 | +0.6% | 16.82 | 1.47 |
01/31 | 2,545 | 2,559 | 2,535 | 2,554 | +0.63% | 39,000 | 1051億7450万 | +2% | 17.05 | 1.49 |
01/30 | 2,524 | 2,544 | 2,524 | 2,538 | +0.16% | 23,200 | 1045億1561万 | +1.48% | 16.94 | 1.48 |
01/27 | 2,535 | 2,545 | 2,528 | 2,534 | -0.04% | 23,600 | 1043億5089万 | +1.4% | 16.92 | 1.48 |
01/26 | 2,545 | 2,549 | 2,530 | 2,535 | -0.55% | 18,200 | 1043億9207万 | +1.48% | 16.92 | 1.48 |
01/25 | 2,530 | 2,555 | 2,530 | 2,549 | +0.31% | 20,200 | 1049億6859万 | +2.04% | 17.02 | 1.49 |
01/24 | 2,537 | 2,544 | 2,527 | 2,541 | +0.99% | 23,800 | 1046億3915万 | +1.72% | 16.96 | 1.49 |
01/23 | 2,508 | 2,518 | 2,498 | 2,516 | +1.25% | 19,400 | 1036億964万 | +0.72% | 16.8 | 1.47 |
01/20 | 2,490 | 2,502 | 2,482 | 2,485 | -0.2% | 19,300 | 1023億3306万 | -0.6% | 16.59 | 1.45 |
01/19 | 2,476 | 2,497 | 2,470 | 2,490 | -0.32% | 18,800 | 1025億3896万 | -0.44% | 16.62 | 1.46 |
01/18 | 2,482 | 2,506 | 2,476 | 2,498 | +0.64% | 27,200 | 1028億6840万 | -0.16% | 16.68 | 1.46 |
01/17 | 2,471 | 2,485 | 2,469 | 2,482 | +0.45% | 21,600 | 1022億951万 | -0.8% | 16.57 | 1.45 |
01/16 | 2,461 | 2,479 | 2,461 | 2,471 | +0.2% | 19,500 | 1017億5653万 | -1.28% | 16.5 | 1.45 |
01/13 | 2,458 | 2,472 | 2,457 | 2,466 | +0.04% | 28,100 | 1015億5063万 | -1.48% | 16.46 | 1.44 |
01/12 | 2,460 | 2,468 | 2,459 | 2,465 | +0.24% | 19,300 | 1015億945万 | -1.56% | 16.46 | 1.44 |
01/11 | 2,479 | 2,479 | 2,459 | 2,459 | -0.12% | 23,000 | 1012億6237万 | -1.8% | 16.42 | 1.44 |
01/10 | 2,500 | 2,506 | 2,459 | 2,462 | -0.73% | 45,700 | 1013億8591万 | -1.76% | 16.44 | 1.44 |
01/06 | 2,485 | 2,492 | 2,474 | 2,480 | -0.08% | 32,500 | 1021億2715万 | -1.12% | 16.56 | 1.45 |
01/05 | 2,499 | 2,499 | 2,480 | 2,482 | -0.8% | 28,900 | 1022億951万 | -1.12% | 16.57 | 1.45 |
01/04 | 2,518 | 2,518 | 2,498 | 2,502 | -0.64% | 22,800 | 1030億3312万 | -0.44% | 16.7 | 1.46 |
2022 |
12/30 | 2,536 | 2,541 | 2,518 | 2,518 | -0.32% | 20,100 | 1036億9201万 | +0.12% | 16.81 | 1.47 |
12/29 | 2,520 | 2,526 | 2,491 | 2,526 | +0.12% | 23,800 | 1040億2145万 | +0.32% | 16.86 | 1.48 |
12/28 | 2,532 | 2,544 | 2,521 | 2,523 | -0.43% | 45,800 | 1038億9791万 | +0.12% | 16.84 | 1.48 |
12/27 | 2,511 | 2,535 | 2,511 | 2,534 | +1.48% | 32,600 | 1043億5089万 | +0.48% | 16.92 | 1.48 |
12/26 | 2,491 | 2,499 | 2,477 | 2,497 | +0.48% | 25,900 | 1028億2722万 | -1.03% | 16.67 | 1.46 |
12/23 | 2,480 | 2,491 | 2,475 | 2,485 | -0.44% | 17,700 | 1023億3306万 | -1.55% | 16.59 | 1.45 |
12/22 | 2,488 | 2,496 | 2,476 | 2,496 | +0.56% | 28,600 | 1027億8604万 | -1.19% | 16.66 | 1.46 |
12/21 | 2,508 | 2,513 | 2,469 | 2,482 | -1.04% | 55,700 | 1022億951万 | -1.74% | 16.57 | 1.45 |
12/20 | 2,534 | 2,546 | 2,493 | 2,508 | -0.63% | 36,500 | 1032億8020万 | -0.75% | 16.74 | 1.47 |
12/19 | 2,538 | 2,543 | 2,521 | 2,524 | -0.9% | 24,500 | 1039億3909万 | -0.08% | 16.85 | 1.48 |
12/16 | 2,533 | 2,558 | 2,528 | 2,547 | -0.16% | 52,000 | 1048億8623万 | +0.83% | 17 | 1.49 |
12/15 | 2,558 | 2,566 | 2,543 | 2,551 | -0.35% | 21,600 | 1050億5096万 | +1.07% | 17.03 | 1.49 |
12/14 | 2,535 | 2,563 | 2,533 | 2,560 | +1.23% | 53,200 | 1054億2158万 | +1.47% | 17.09 | 1.5 |
12/13 | 2,525 | 2,536 | 2,522 | 2,529 | +0.56% | 32,900 | 1041億4499万 | +0.32% | 16.88 | 1.48 |
12/12 | 2,498 | 2,515 | 2,494 | 2,515 | +0.8% | 31,800 | 1035億6846万 | -0.2% | 16.79 | 1.47 |
12/09 | 2,478 | 2,505 | 2,478 | 2,495 | +0.36% | 42,000 | 1027億4486万 | -0.95% | 16.66 | 1.46 |
12/08 | 2,490 | 2,491 | 2,467 | 2,486 | -0.04% | 37,300 | 1023億7424万 | -1.35% | 16.6 | 1.45 |
12/07 | 2,472 | 2,495 | 2,465 | 2,487 | +0.48% | 38,500 | 1024億1542万 | -1.35% | 16.6 | 1.45 |
12/06 | 2,480 | 2,492 | 2,472 | 2,475 | -0.4% | 37,100 | 1019億2125万 | -1.9% | 16.52 | 1.45 |
12/05 | 2,502 | 2,502 | 2,471 | 2,485 | -0.24% | 30,600 | 1023億3306万 | -1.51% | 16.59 | 1.45 |
12/02 | 2,510 | 2,510 | 2,470 | 2,491 | -1.11% | 53,500 | 1025億8014万 | -1.31% | 16.63 | 1.46 |
12/01 | 2,549 | 2,551 | 2,511 | 2,519 | -0.9% | 33,700 | 1037億3319万 | -0.24% | 16.82 | 1.47 |
11/30 | 2,525 | 2,549 | 2,523 | 2,542 | +0.08% | 39,000 | 1046億8033万 | +0.79% | 16.97 | 1.49 |
11/29 | 2,557 | 2,557 | 2,537 | 2,540 | -1.13% | 34,400 | 1045億9797万 | +0.83% | 16.96 | 1.49 |
11/28 | 2,581 | 2,584 | 2,546 | 2,569 | -0.23% | 39,600 | 1057億9220万 | +2.11% | 17.15 | 1.5 |
11/25 | 2,590 | 2,590 | 2,565 | 2,575 | -0.19% | 27,000 | 1060億3928万 | +2.47% | 17.19 | 1.51 |
11/24 | 2,596 | 2,603 | 2,578 | 2,580 | 0% | 41,500 | 1062億4518万 | +2.79% | 17.22 | 1.51 |
11/22 | 2,559 | 2,580 | 2,559 | 2,580 | +1.14% | 51,600 | 1062億4518万 | +2.91% | 17.22 | 1.51 |
11/21 | 2,530 | 2,551 | 2,530 | 2,551 | +0.83% | 17,700 | 1050億5096万 | +1.96% | 17.03 | 1.49 |
11/18 | 2,545 | 2,553 | 2,530 | 2,530 | -0.59% | 26,700 | 1041億8617万 | +1.2% | 16.89 | 1.48 |
11/17 | 2,494 | 2,545 | 2,494 | 2,545 | +2% | 40,700 | 1048億387万 | +1.96% | 16.99 | 1.49 |
11/16 | 2,499 | 2,505 | 2,492 | 2,495 | -0.08% | 25,000 | 1027億4486万 | 0% | 16.66 | 1.46 |
11/15 | 2,486 | 2,510 | 2,478 | 2,497 | +0.36% | 33,300 | 1028億2722万 | +0.04% | 16.67 | 1.46 |
11/14 | 2,526 | 2,526 | 2,487 | 2,488 | -1.5% | 31,600 | 1024億5660万 | -0.36% | 16.61 | 1.46 |
11/11 | 2,531 | 2,536 | 2,507 | 2,526 | +1.04% | 39,000 | 1040億2145万 | +1% | 16.86 | 1.48 |
11/10 | 2,505 | 2,515 | 2,499 | 2,500 | -0.36% | 30,300 | 1029億5076万 | -0.12% | 16.69 | 1.46 |
11/09 | 2,505 | 2,515 | 2,498 | 2,509 | +0.16% | 30,900 | 1033億2138万 | +0.12% | 16.75 | 1.47 |
11/08 | 2,515 | 2,538 | 2,501 | 2,505 | -0.2% | 45,300 | 1031億5666万 | -0.04% | 16.72 | 1.47 |
11/07 | 2,525 | 2,528 | 2,508 | 2,510 | +0.24% | 33,900 | 1033億6256万 | +0.12% | 16.76 | 1.47 |
11/04 | 2,506 | 2,520 | 2,483 | 2,504 | -0.75% | 48,100 | 1031億1548万 | -0.16% | 16.72 | 1.46 |
11/02 | 2,499 | 2,532 | 2,499 | 2,523 | +1% | 76,000 | 1038億9791万 | +0.56% | 16.84 | 1.48 |
11/01 | 2,530 | 2,530 | 2,493 | 2,498 | -1.26% | 26,800 | 1028億6840万 | -0.44% | 16.68 | 1.46 |
10/31 | 2,497 | 2,534 | 2,496 | 2,530 | +1.52% | 40,400 | 1041億8617万 | +0.76% | 16.89 | 1.48 |
10/28 | 2,493 | 2,515 | 2,476 | 2,492 | -0.68% | 195,800 | 1026億2132万 | -0.84% | 16.64 | 1.46 |
10/27 | 2,504 | 2,510 | 2,492 | 2,509 | +0.36% | 40,600 | 1033億2138万 | -0.28% | 16.75 | 1.47 |
10/26 | 2,463 | 2,508 | 2,463 | 2,500 | +1.71% | 44,100 | 1029億5076万 | -0.83% | 16.69 | 1.46 |
10/25 | 2,470 | 2,477 | 2,453 | 2,458 | +0.04% | 39,700 | 1012億2119万 | -2.65% | 16.41 | 1.44 |
10/24 | 2,481 | 2,490 | 2,456 | 2,457 | -0.69% | 58,800 | 1011億8001万 | -2.89% | 16.4 | 1.44 |
10/21 | 2,484 | 2,491 | 2,471 | 2,474 | -0.84% | 42,300 | 1018億8007万 | -2.48% | 16.52 | 1.45 |
10/20 | 2,484 | 2,500 | 2,484 | 2,495 | -0.44% | 28,300 | 1027億4486万 | -1.93% | 16.66 | 1.46 |
10/19 | 2,475 | 2,512 | 2,475 | 2,506 | +0.64% | 29,900 | 1031億9784万 | -1.76% | 16.73 | 1.47 |
10/18 | 2,472 | 2,499 | 2,472 | 2,490 | +0.81% | 36,200 | 1025億3896万 | -2.62% | 16.62 | 1.46 |
10/17 | 2,468 | 2,477 | 2,454 | 2,470 | -0.4% | 44,800 | 1017億1535万 | -3.67% | 16.49 | 1.45 |
10/14 | 2,493 | 2,498 | 2,468 | 2,480 | +1.18% | 47,200 | 1021億2715万 | -3.5% | 16.56 | 1.45 |
10/13 | 2,491 | 2,491 | 2,451 | 2,451 | -2.39% | 58,700 | 1009億3293万 | -4.82% | 16.36 | 1.43 |
10/12 | 2,490 | 2,518 | 2,490 | 2,511 | +0.04% | 41,000 | 1034億374万 | -2.75% | 16.76 | 1.47 |
10/11 | 2,504 | 2,520 | 2,495 | 2,510 | -1.1% | 66,000 | 1033億6256万 | -2.94% | 16.76 | 1.47 |
10/07 | 2,550 | 2,552 | 2,530 | 2,538 | -1.32% | 56,300 | 1045億1561万 | -2.05% | 16.94 | 1.48 |
10/06 | 2,576 | 2,590 | 2,566 | 2,572 | -0.35% | 52,700 | 1059億1574万 | -0.89% | 17.17 | 1.5 |
10/05 | 2,575 | 2,588 | 2,563 | 2,581 | +0.35% | 48,600 | 1062億8636万 | -0.69% | 17.23 | 1.51 |
10/04 | 2,534 | 2,583 | 2,534 | 2,572 | +2.67% | 74,300 | 1059億1574万 | -1.15% | 17.17 | 1.5 |
10/03 | 2,516 | 2,518 | 2,474 | 2,505 | -1.14% | 60,500 | 1031億5666万 | -3.91% | 16.72 | 1.47 |