株価チャート
2022/10/18～2023/03/14
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 |
| 03/14 | 9,280 | 9,290 | 9,280 | 9,280 | -0.11% | 372,200 | 2998億1638万 | +0.24% | 8.93 | 0.95 |
| 03/13 | 9,280 | 9,300 | 9,280 | 9,290 | +0.54% | 411,100 | 3001億3946万 | +0.37% | 8.94 | 0.95 |
| 03/10 | 9,260 | 9,270 | 9,240 | 9,240 | -0.32% | 246,500 | 2985億2407万 | -0.15% | 8.89 | 0.95 |
| 03/09 | 9,280 | 9,280 | 9,260 | 9,270 | 0% | 130,400 | 2994億9330万 | +0.17% | 8.92 | 0.95 |
| 03/08 | 9,270 | 9,280 | 9,270 | 9,270 | -0.11% | 58,000 | 2994億9330万 | +0.18% | 8.92 | 0.95 |
| 03/07 | 9,280 | 9,280 | 9,260 | 9,280 | 0% | 117,600 | 2998億1638万 | +0.3% | 8.93 | 0.95 |
| 03/06 | 9,270 | 9,280 | 9,260 | 9,280 | +0.22% | 90,700 | 2998億1638万 | +0.32% | 8.93 | 0.95 |
| 03/03 | 9,270 | 9,280 | 9,260 | 9,260 | -0.22% | 116,900 | 2991億7022万 | +0.13% | 8.91 | 0.95 |
| 03/02 | 9,290 | 9,290 | 9,270 | 9,280 | -0.22% | 90,300 | 2998億1638万 | +0.35% | 8.93 | 0.95 |
| 03/01 | 9,280 | 9,300 | 9,270 | 9,300 | +0.32% | 156,700 | 3004億6254万 | +0.58% | 8.95 | 0.95 |
| 02/28 | 9,270 | 9,280 | 9,260 | 9,270 | +0.11% | 405,900 | 2994億9330万 | +0.28% | 8.92 | 0.95 |
| 02/27 | 9,260 | 9,270 | 9,260 | 9,260 | 0% | 55,500 | 2991億7022万 | +0.18% | 8.91 | 0.95 |
| 02/24 | 9,270 | 9,270 | 9,260 | 9,260 | -0.11% | 39,500 | 2991億7022万 | +0.19% | 8.91 | 0.95 |
| 02/22 | 9,270 | 9,290 | 9,270 | 9,270 | -0.11% | 130,700 | 2994億9330万 | +0.31% | 8.92 | 0.95 |
| 02/21 | 9,260 | 9,280 | 9,260 | 9,280 | +0.22% | 162,500 | 2998億1638万 | +0.43% | 8.93 | 0.95 |
| 02/20 | 9,260 | 9,260 | 9,250 | 9,260 | 0% | 59,900 | 2991億7022万 | +0.24% | 8.91 | 0.95 |
| 02/17 | 9,260 | 9,260 | 9,240 | 9,260 | 0% | 118,600 | 2991億7022万 | +0.24% | 8.91 | 0.95 |
| 02/16 | 9,250 | 9,260 | 9,240 | 9,260 | +0.22% | 169,100 | 2991億7022万 | +0.25% | 8.91 | 0.95 |
| 02/15 | 9,240 | 9,260 | 9,240 | 9,240 | +0.22% | 292,700 | 2985億2407万 | +0.04% | 8.89 | 0.95 |
| 02/14 | 9,230 | 9,230 | 9,220 | 9,220 | 0% | 92,200 | 2978億7791万 | -0.18% | 8.87 | 0.95 |
| 02/13 | 9,230 | 9,230 | 9,220 | 9,220 | 0% | 43,400 | 2978億7791万 | -0.21% | 8.87 | 0.95 |
| 02/10 | 9,230 | 9,230 | 9,220 | 9,220 | 0% | 124,700 | 2978億7791万 | -0.22% | 8.87 | 0.95 |
| 02/09 | 9,230 | 9,240 | 9,220 | 9,220 | -0.11% | 215,100 | 2978億7791万 | -0.23% | 8.87 | 0.95 |
| 02/08 | 9,230 | 9,240 | 9,230 | 9,230 | 0% | 72,400 | 2982億99万 | -0.13% | 8.88 | 0.95 |
| 02/07 | 9,240 | 9,250 | 9,230 | 9,230 | 0% | 68,400 | 2982億99万 | -0.13% | 8.88 | 0.95 |
| 02/06 | 9,240 | 9,250 | 9,230 | 9,230 | -0.11% | 152,600 | 2982億99万 | -0.13% | 8.88 | 0.95 |
| 02/03 | 9,240 | 9,250 | 9,240 | 9,240 | 0% | 88,000 | 2985億2407万 | -0.03% | 8.89 | 0.95 |
| 02/02 | 9,250 | 9,250 | 9,240 | 9,240 | 0% | 121,700 | 2985億2407万 | -0.04% | 8.89 | 0.95 |
| 02/01 | 9,250 | 9,250 | 9,240 | 9,240 | 0% | 88,600 | 2985億2407万 | -0.04% | 8.89 | 0.95 |
| 01/31 | 9,240 | 9,250 | 9,240 | 9,240 | 0% | 79,600 | 2985億2407万 | +1.09% | 8.89 | 0.95 |
| 01/30 | 9,240 | 9,250 | 9,240 | 9,240 | 0% | 64,500 | 2985億2407万 | +2.7% | 8.89 | 0.95 |
| 01/27 | 9,240 | 9,250 | 9,240 | 9,240 | 0% | 53,500 | 2985億2407万 | +4.69% | 8.89 | 0.95 |
| 01/26 | 9,240 | 9,250 | 9,240 | 9,240 | 0% | 33,200 | 2985億2407万 | +6.73% | 8.89 | 0.95 |
| 01/25 | 9,240 | 9,250 | 9,240 | 9,240 | 0% | 78,600 | 2985億2407万 | +8.86% | 8.89 | 0.95 |
| 01/24 | 9,250 | 9,250 | 9,240 | 9,240 | -0.11% | 99,400 | 2985億2407万 | +11.06% | 8.89 | 0.95 |
| 01/23 | 9,250 | 9,250 | 9,240 | 9,250 | +0.11% | 131,700 | 2988億4715万 | +13.46% | 8.9 | 0.95 |
| 01/20 | 9,250 | 9,250 | 9,240 | 9,240 | 0% | 128,900 | 2985億2407万 | +15.7% | 8.89 | 0.95 |
| 01/19 | 9,240 | 9,250 | 9,240 | 9,240 | 0% | 146,400 | 2985億2407万 | +18.2% | 8.89 | 0.95 |
| 01/18 | 9,240 | 9,250 | 9,230 | 9,240 | 0% | 241,600 | 2985億2407万 | +20.82% | 8.89 | 0.95 |
| 01/17 | 9,240 | 9,250 | 9,240 | 9,240 | 0% | 186,300 | 2985億2407万 | +23.5% | 8.89 | 0.95 |
| 01/16 | 9,250 | 9,250 | 9,240 | 9,240 | 0% | 204,600 | 2985億2407万 | +26.33% | 8.89 | 0.95 |
| 01/13 | 9,250 | 9,260 | 9,240 | 9,240 | -0.11% | 201,300 | 2985億2407万 | +29.29% | 8.89 | 0.95 |
| 01/12 | 9,260 | 9,260 | 9,250 | 9,250 | -0.11% | 190,000 | 2988億4715万 | +32.5% | 8.9 | 0.95 |
| 01/11 | 9,250 | 9,270 | 9,250 | 9,260 | 0% | 261,600 | 2991億7022万 | +35.92% | 8.91 | 0.95 |
| 01/10 | 9,250 | 9,260 | 9,240 | 9,260 | +0.11% | 173,700 | 2991億7022万 | +39.35% | 8.91 | 0.95 |
| 01/06 | 9,240 | 9,260 | 9,240 | 9,250 | +0.11% | 418,000 | 2988億4715万 | +42.77% | 8.9 | 0.95 |
| 01/05 | 9,240 | 9,250 | 9,230 | 9,240 | 0% | 218,200 | 2985億2407万 | +46.36% | 8.89 | 0.95 |
| 01/04 | 9,230 | 9,250 | 9,230 | 9,240 | 0% | 314,600 | 2985億2407万 | +50.24% | 8.89 | 0.95 |
| 2022 |
| 12/30 | 9,240 | 9,250 | 9,230 | 9,240 | 0% | 235,900 | 2985億2407万 | +54.33% | 8.89 | 0.95 |
| 12/29 | 9,250 | 9,250 | 9,240 | 9,240 | -0.11% | 442,100 | 2985億2407万 | +58.57% | 8.89 | 0.95 |
| 12/28 | 9,250 | 9,250 | 9,240 | 9,250 | 0% | 385,400 | 2988億4715万 | +63.14% | 8.9 | 0.96 |
| 12/27 | 9,240 | 9,250 | 9,230 | 9,250 | +0.11% | 307,600 | 2988億4715万 | +67.91% | 8.9 | 0.96 |
| 12/26 | 9,240 | 9,260 | 9,220 | 9,240 | +38.74% | 717,800 | 2985億2407万 | +72.87% | 8.89 | 0.95 |
| 12/23 | 6,660 | 6,660 | 6,660 | 6,660 | +17.67% | 34,300 | 2151億6994万 | +28.57% | 6.41 | 0.69 |
| 12/22 | 5,660 | 5,660 | 5,660 | 5,660 | +14.11% | 31,900 | 1828億6214万 | +10.59% | 5.45 | 0.58 |
| 12/21 | 5,010 | 5,020 | 4,960 | 4,960 | -1.2% | 149,300 | 1602億4668万 | -2.71% | 4.77 | 0.51 |
| 12/20 | 5,070 | 5,080 | 5,000 | 5,020 | 0% | 118,300 | 1621億8515万 | -1.67% | 4.83 | 0.52 |
| 12/19 | 5,010 | 5,040 | 5,010 | 5,020 | -0.2% | 66,200 | 1621億8515万 | -1.74% | 4.83 | 0.52 |
| 12/16 | 5,030 | 5,050 | 5,020 | 5,030 | -0.59% | 45,100 | 1625億823万 | -1.68% | 4.84 | 0.52 |
| 12/15 | 5,050 | 5,080 | 5,040 | 5,060 | -0.39% | 42,300 | 1634億7746万 | -1.23% | 4.87 | 0.52 |
| 12/14 | 5,030 | 5,080 | 5,010 | 5,080 | +1.2% | 65,600 | 1641億2362万 | -0.96% | 4.89 | 0.52 |
| 12/13 | 5,060 | 5,060 | 5,020 | 5,020 | 0% | 65,100 | 1621億8515万 | -2.24% | 4.83 | 0.52 |
| 12/12 | 5,050 | 5,050 | 5,020 | 5,020 | -0.99% | 79,400 | 1621億8515万 | -2.49% | 4.83 | 0.52 |
| 12/09 | 5,050 | 5,100 | 5,050 | 5,070 | +0.6% | 48,600 | 1638億54万 | -1.71% | 4.88 | 0.52 |
| 12/08 | 5,070 | 5,070 | 5,030 | 5,040 | -0.79% | 47,400 | 1628億3131万 | -2.42% | 4.85 | 0.52 |
| 12/07 | 5,070 | 5,100 | 5,060 | 5,080 | 0% | 41,600 | 1641億2362万 | -1.74% | 4.89 | 0.52 |
| 12/06 | 5,050 | 5,080 | 5,030 | 5,080 | +0.4% | 35,100 | 1641億2362万 | -1.76% | 4.89 | 0.52 |
| 12/05 | 5,060 | 5,070 | 5,030 | 5,060 | 0% | 47,300 | 1634億7746万 | -2.09% | 4.87 | 0.52 |
| 12/02 | 5,080 | 5,080 | 5,010 | 5,060 | -0.98% | 84,700 | 1634億7746万 | -2.07% | 4.87 | 0.52 |
| 12/01 | 5,100 | 5,120 | 5,070 | 5,110 | +0.2% | 60,300 | 1650億9285万 | -1.06% | 4.92 | 0.53 |
| 11/30 | 5,140 | 5,160 | 5,100 | 5,100 | -0.97% | 77,700 | 1647億6978万 | -1.22% | 4.91 | 0.53 |
| 11/29 | 5,180 | 5,180 | 5,130 | 5,150 | -0.58% | 42,200 | 1663億8517万 | -0.19% | 4.96 | 0.53 |
| 11/28 | 5,290 | 5,290 | 5,180 | 5,180 | -1.15% | 30,800 | 1673億5440万 | +0.47% | 4.99 | 0.53 |
| 11/25 | 5,290 | 5,290 | 5,240 | 5,240 | -1.13% | 27,300 | 1692億9287万 | +1.67% | 5.04 | 0.54 |
| 11/24 | 5,270 | 5,310 | 5,250 | 5,300 | +1.34% | 61,400 | 1712億3134万 | +2.87% | 5.1 | 0.55 |
| 11/22 | 5,180 | 5,230 | 5,170 | 5,230 | +1.55% | 70,500 | 1689億6979万 | +1.63% | 5.03 | 0.54 |
| 11/21 | 5,150 | 5,180 | 5,130 | 5,150 | +0.39% | 25,500 | 1663億8517万 | +0.14% | 4.96 | 0.53 |
| 11/18 | 5,150 | 5,150 | 5,110 | 5,130 | +0.39% | 27,900 | 1657億3901万 | -0.29% | 4.94 | 0.53 |
| 11/17 | 5,150 | 5,160 | 5,100 | 5,110 | -0.78% | 25,600 | 1650億9285万 | -0.7% | 4.92 | 0.53 |
| 11/16 | 5,120 | 5,180 | 5,090 | 5,150 | +0.19% | 30,600 | 1663億8517万 | +0.02% | 4.96 | 0.53 |
| 11/15 | 5,100 | 5,140 | 5,080 | 5,140 | +0.59% | 36,500 | 1660億6209万 | -0.19% | 4.95 | 0.53 |
| 11/14 | 5,200 | 5,200 | 5,100 | 5,110 | -1.73% | 46,200 | 1650億9285万 | -0.87% | 4.92 | 0.53 |
| 11/11 | 5,230 | 5,240 | 5,170 | 5,200 | 0% | 53,700 | 1680億56万 | +0.78% | 5 | 0.54 |
| 11/10 | 5,170 | 5,220 | 5,160 | 5,200 | -0.19% | 39,100 | 1680億56万 | +0.72% | 5 | 0.54 |
| 11/09 | 5,280 | 5,290 | 5,190 | 5,210 | -0.38% | 46,800 | 1683億2363万 | +0.89% | 5.01 | 0.54 |
| 11/08 | 5,350 | 5,430 | 5,180 | 5,230 | -2.24% | 125,400 | 1689億6979万 | +1.45% | 5.03 | 0.54 |
| 11/07 | 5,320 | 5,360 | 5,310 | 5,350 | +1.33% | 46,800 | 1728億4673万 | +3.94% | 5.15 | 0.55 |
| 11/04 | 5,240 | 5,320 | 5,220 | 5,280 | +0.76% | 56,900 | 1705億8518万 | +2.78% | 5.08 | 0.55 |
| 11/02 | 5,170 | 5,270 | 5,150 | 5,240 | +1.75% | 77,500 | 1692億9287万 | +2.06% | 5.04 | 0.54 |
| 11/01 | 5,130 | 5,160 | 5,100 | 5,150 | +0.59% | 35,300 | 1663億8517万 | +0.33% | 4.96 | 0.53 |
| 10/31 | 5,070 | 5,120 | 5,050 | 5,120 | +2.4% | 54,700 | 1654億1593万 | -0.33% | 4.93 | 0.53 |
| 10/28 | 5,000 | 5,060 | 5,000 | 5,000 | -0.6% | 113,200 | 1615億3900万 | -2.82% | 4.81 | 0.52 |
| 10/27 | 5,020 | 5,030 | 5,010 | 5,030 | +0.2% | 27,900 | 1625億823万 | -2.52% | 4.84 | 0.52 |
| 10/26 | 5,050 | 5,060 | 5,020 | 5,020 | -0.59% | 49,800 | 1621億8515万 | -2.98% | 4.83 | 0.52 |
| 10/25 | 5,060 | 5,080 | 5,040 | 5,050 | +0.2% | 26,600 | 1631億5439万 | -2.64% | 4.86 | 0.52 |
| 10/24 | 5,100 | 5,110 | 5,040 | 5,040 | +0.2% | 46,500 | 1628億3131万 | -3.08% | 4.85 | 0.52 |
| 10/21 | 5,130 | 5,140 | 5,030 | 5,030 | -2.33% | 73,300 | 1625億823万 | -3.51% | 4.84 | 0.52 |
| 10/20 | 5,160 | 5,180 | 5,120 | 5,150 | -0.58% | 42,700 | 1663億8517万 | -1.51% | 4.96 | 0.53 |
| 10/19 | 5,190 | 5,200 | 5,160 | 5,180 | +0.39% | 22,300 | 1673億5440万 | -1.15% | 4.99 | 0.53 |
| 10/18 | 5,170 | 5,180 | 5,120 | 5,160 | +0.39% | 35,100 | 1667億824万 | -1.71% | 4.97 | 0.53 |
