株価チャート
2022/10/27~2023/03/24
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 |
03/24 | 685 | 689 | 679 | 684 | -0.29% | 420,700 | 665億1521万 | -1.72% | 8.92 | 0.53 |
03/23 | 684 | 686 | 683 | 686 | -0.15% | 136,400 | 667億970万 | -1.44% | 8.94 | 0.53 |
03/22 | 692 | 695 | 683 | 687 | +0.15% | 208,200 | 668億695万 | -1.29% | 8.96 | 0.53 |
03/20 | 692 | 698 | 685 | 686 | -1.15% | 204,000 | 667億970万 | -1.44% | 8.94 | 0.53 |
03/17 | 689 | 696 | 688 | 694 | +0.87% | 236,700 | 674億8766万 | -0.29% | 9.05 | 0.53 |
03/16 | 690 | 693 | 683 | 688 | -1.71% | 231,700 | 669億419万 | -1.15% | 8.97 | 0.53 |
03/15 | 702 | 706 | 698 | 700 | -0.28% | 175,800 | 680億7113万 | +0.72% | 9.13 | 0.54 |
03/14 | 702 | 708 | 697 | 702 | -0.85% | 191,100 | 682億6561万 | +1.01% | 9.15 | 0.54 |
03/13 | 714 | 718 | 703 | 708 | -1.8% | 189,500 | 688億4908万 | +2.02% | 9.23 | 0.55 |
03/10 | 728 | 731 | 720 | 721 | -1.77% | 297,800 | 701億1326万 | +4.04% | 9.4 | 0.56 |
03/09 | 712 | 738 | 712 | 734 | +3.97% | 354,900 | 713億7744万 | +6.07% | 9.57 | 0.57 |
03/08 | 703 | 710 | 703 | 706 | +0.57% | 128,200 | 686億5459万 | +2.32% | 9.2 | 0.54 |
03/07 | 702 | 703 | 699 | 702 | +0.29% | 71,400 | 682億6561万 | +1.74% | 9.15 | 0.54 |
03/06 | 703 | 704 | 699 | 700 | +0.14% | 60,200 | 680億7113万 | +1.45% | 9.13 | 0.54 |
03/03 | 702 | 705 | 699 | 699 | +0.14% | 176,800 | 679億7388万 | +1.45% | 9.11 | 0.54 |
03/02 | 697 | 701 | 695 | 698 | +0.29% | 76,200 | 678億7664万 | +1.31% | 9.1 | 0.54 |
03/01 | 690 | 698 | 689 | 696 | +0.29% | 131,100 | 676億8215万 | +1.02% | 9.07 | 0.54 |
02/28 | 693 | 697 | 689 | 694 | +0.29% | 111,500 | 674億8766万 | +0.87% | 9.05 | 0.53 |
02/27 | 686 | 694 | 686 | 692 | +0.29% | 64,800 | 672億9317万 | +0.58% | 9.02 | 0.53 |
02/24 | 679 | 690 | 679 | 690 | +1.77% | 125,700 | 670億9868万 | +0.44% | 9 | 0.53 |
02/22 | 686 | 686 | 677 | 678 | -1.6% | 109,000 | 659億3175万 | -1.17% | 8.84 | 0.52 |
02/21 | 686 | 693 | 686 | 689 | +0.58% | 88,200 | 670億144万 | +0.44% | 8.98 | 0.53 |
02/20 | 683 | 685 | 681 | 685 | +0.29% | 69,700 | 666億1246万 | 0% | 8.93 | 0.53 |
02/17 | 685 | 686 | 680 | 683 | -1.01% | 96,300 | 664億1797万 | -0.15% | 8.9 | 0.53 |
02/16 | 693 | 694 | 687 | 690 | -0.14% | 107,200 | 670億9868万 | +1.02% | 9 | 0.53 |
02/15 | 694 | 695 | 689 | 691 | 0% | 59,900 | 671億9593万 | +1.32% | 9.01 | 0.53 |
02/14 | 687 | 691 | 686 | 691 | +0.88% | 65,900 | 671億9593万 | +1.32% | 9.01 | 0.53 |
02/13 | 685 | 689 | 683 | 685 | 0% | 59,600 | 666億1246万 | +0.59% | 8.93 | 0.53 |
02/10 | 682 | 690 | 682 | 685 | +0.29% | 59,300 | 666億1246万 | +0.74% | 8.93 | 0.53 |
02/09 | 682 | 686 | 681 | 683 | 0% | 46,700 | 664億1797万 | +0.44% | 8.9 | 0.53 |
02/08 | 684 | 687 | 681 | 683 | -0.29% | 39,500 | 664億1797万 | +0.59% | 8.9 | 0.53 |
02/07 | 690 | 692 | 685 | 685 | -0.58% | 39,700 | 666億1246万 | +0.88% | 8.93 | 0.53 |
02/06 | 687 | 690 | 683 | 689 | +1.03% | 78,800 | 670億144万 | +1.47% | 8.98 | 0.53 |
02/03 | 683 | 688 | 680 | 682 | -0.29% | 89,400 | 663億2072万 | +0.44% | 8.89 | 0.53 |
02/02 | 699 | 705 | 683 | 684 | -1.72% | 133,300 | 665億1521万 | +0.74% | 8.92 | 0.53 |
02/01 | 694 | 715 | 687 | 696 | -0.14% | 217,000 | 676億8215万 | +2.65% | 9.07 | 0.54 |
01/31 | 697 | 697 | 693 | 697 | 0% | 108,300 | 677億7939万 | +2.95% | 9.09 | 0.54 |
01/30 | 693 | 699 | 692 | 697 | +0.58% | 134,600 | 677億7939万 | +3.11% | 9.09 | 0.54 |
01/27 | 697 | 697 | 692 | 693 | -0.57% | 73,700 | 673億9041万 | +2.67% | 9.03 | 0.53 |
01/26 | 687 | 697 | 686 | 697 | +1.9% | 117,100 | 677億7939万 | +3.41% | 9.09 | 0.54 |
01/25 | 682 | 686 | 680 | 684 | +0.29% | 68,900 | 665億1521万 | +1.48% | 8.92 | 0.53 |
01/24 | 688 | 688 | 680 | 682 | -0.15% | 140,700 | 663億2072万 | +1.19% | 8.89 | 0.53 |
01/23 | 680 | 685 | 679 | 683 | +1.49% | 96,000 | 664億1797万 | +1.34% | 8.9 | 0.53 |
01/20 | 671 | 675 | 670 | 673 | +0.45% | 83,300 | 654億4552万 | -0.15% | 8.77 | 0.52 |
01/19 | 670 | 672 | 667 | 670 | -0.15% | 53,200 | 651億5379万 | -0.74% | 8.73 | 0.52 |
01/18 | 666 | 674 | 664 | 671 | +0.75% | 99,400 | 652億5104万 | -0.59% | 8.75 | 0.52 |
01/17 | 665 | 667 | 664 | 666 | +0.3% | 69,700 | 647億6481万 | -1.33% | 8.68 | 0.51 |
01/16 | 663 | 669 | 662 | 664 | -0.15% | 85,500 | 645億7032万 | -1.78% | 8.66 | 0.51 |
01/13 | 666 | 669 | 661 | 665 | 0% | 152,700 | 646億6757万 | -1.63% | 8.67 | 0.51 |
01/12 | 670 | 670 | 664 | 665 | -0.45% | 113,900 | 646億6757万 | -1.63% | 8.67 | 0.51 |
01/11 | 674 | 674 | 668 | 668 | -0.45% | 81,600 | 649億5930万 | -1.18% | 8.71 | 0.51 |
01/10 | 675 | 676 | 670 | 671 | -0.15% | 107,500 | 652億5104万 | -0.89% | 8.75 | 0.52 |
01/06 | 670 | 673 | 669 | 672 | +0.15% | 78,500 | 653億4828万 | -0.74% | 8.76 | 0.52 |
01/05 | 672 | 673 | 668 | 671 | 0% | 93,500 | 652億5104万 | -1.03% | 8.75 | 0.52 |
01/04 | 680 | 681 | 671 | 671 | -1.32% | 92,900 | 652億5104万 | -1.18% | 8.75 | 0.52 |
2022 |
12/30 | 681 | 688 | 680 | 680 | -0.15% | 99,100 | 661億2624万 | 0% | 8.86 | 0.52 |
12/29 | 676 | 681 | 672 | 681 | -0.15% | 103,600 | 662億2348万 | -0.15% | 8.88 | 0.52 |
12/28 | 680 | 682 | 675 | 682 | -0.44% | 156,000 | 663億2072万 | -0.15% | 8.89 | 0.53 |
12/27 | 678 | 686 | 675 | 685 | +2.54% | 265,500 | 666億1246万 | +0.15% | 8.93 | 0.53 |
12/26 | 673 | 673 | 666 | 668 | 0% | 143,600 | 649億5930万 | -2.34% | 8.71 | 0.51 |
12/23 | 670 | 672 | 664 | 668 | -1.18% | 160,400 | 649億5930万 | -2.48% | 8.71 | 0.51 |
12/22 | 674 | 677 | 669 | 676 | +0.45% | 146,100 | 657億3726万 | -1.6% | 8.81 | 0.52 |
12/21 | 672 | 674 | 666 | 673 | 0% | 161,500 | 654億4552万 | -2.04% | 8.77 | 0.52 |
12/20 | 688 | 688 | 670 | 673 | -1.61% | 160,900 | 654億4552万 | -2.18% | 8.77 | 0.52 |
12/19 | 688 | 690 | 684 | 684 | -0.87% | 77,800 | 665億1521万 | -0.58% | 8.92 | 0.53 |
12/16 | 680 | 691 | 680 | 690 | +0.44% | 169,800 | 670億9868万 | +0.15% | 9 | 0.53 |
12/15 | 685 | 689 | 684 | 687 | -0.15% | 55,500 | 668億695万 | -0.29% | 8.96 | 0.53 |
12/14 | 681 | 688 | 680 | 688 | +1.18% | 133,000 | 669億419万 | -0.15% | 8.97 | 0.53 |
12/13 | 684 | 685 | 680 | 680 | +0.44% | 110,400 | 661億2624万 | -1.31% | 8.86 | 0.52 |
12/12 | 676 | 680 | 676 | 677 | -0.29% | 66,700 | 658億3450万 | -1.88% | 8.83 | 0.52 |
12/09 | 670 | 679 | 670 | 679 | +0.89% | 109,500 | 660億2899万 | -1.59% | 8.85 | 0.52 |
12/08 | 675 | 675 | 669 | 673 | 0% | 140,200 | 654億4552万 | -2.6% | 8.77 | 0.52 |
12/07 | 672 | 678 | 672 | 673 | +0.15% | 142,300 | 654億4552万 | -2.89% | 8.77 | 0.52 |
12/06 | 667 | 675 | 666 | 672 | +0.9% | 206,700 | 653億4828万 | -3.17% | 8.76 | 0.52 |
12/05 | 674 | 675 | 666 | 666 | -1.19% | 209,700 | 647億6481万 | -4.31% | 8.68 | 0.51 |
12/02 | 683 | 684 | 673 | 674 | -1.32% | 215,800 | 655億4277万 | -3.44% | 8.79 | 0.52 |
12/01 | 695 | 697 | 683 | 683 | -0.87% | 157,700 | 664億1797万 | -2.57% | 8.9 | 0.53 |
11/30 | 701 | 704 | 689 | 689 | -1.85% | 201,900 | 670億144万 | -1.85% | 8.98 | 0.53 |
11/29 | 703 | 705 | 700 | 702 | -0.43% | 125,500 | 682億6561万 | -0.14% | 9.15 | 0.54 |
11/28 | 713 | 714 | 702 | 705 | -0.98% | 158,900 | 685億5735万 | +0.14% | 9.19 | 0.54 |
11/25 | 714 | 718 | 711 | 712 | +0.56% | 132,800 | 692億3806万 | +1.14% | 9.28 | 0.55 |
11/24 | 709 | 711 | 705 | 708 | +0.14% | 114,200 | 688億4908万 | +0.43% | 9.23 | 0.55 |
11/22 | 704 | 708 | 704 | 707 | +0.57% | 116,700 | 687億5184万 | +0.14% | 9.22 | 0.54 |
11/21 | 698 | 703 | 697 | 703 | +1.3% | 79,900 | 683億6286万 | -0.42% | 9.16 | 0.54 |
11/18 | 697 | 699 | 694 | 694 | -0.29% | 97,200 | 674億8766万 | -1.7% | 9.05 | 0.53 |
11/17 | 689 | 697 | 689 | 696 | +1.31% | 72,500 | 676億8215万 | -1.56% | 9.07 | 0.54 |
11/16 | 689 | 691 | 687 | 687 | -0.29% | 84,200 | 668億695万 | -2.83% | 8.96 | 0.53 |
11/15 | 688 | 694 | 686 | 689 | 0% | 97,800 | 670億144万 | -2.55% | 8.98 | 0.53 |
11/14 | 694 | 696 | 689 | 689 | -0.58% | 95,600 | 670億144万 | -2.68% | 8.98 | 0.53 |
11/11 | 693 | 695 | 688 | 693 | +0.87% | 144,100 | 673億9041万 | -2.26% | 9.03 | 0.53 |
11/10 | 688 | 688 | 683 | 687 | -0.58% | 150,600 | 668億695万 | -3.24% | 8.96 | 0.53 |
11/09 | 696 | 696 | 691 | 691 | -0.58% | 101,200 | 671億9593万 | -2.81% | 9.01 | 0.53 |
11/08 | 696 | 698 | 690 | 695 | +0.14% | 133,300 | 675億8490万 | -2.39% | 9.06 | 0.54 |
11/07 | 692 | 695 | 687 | 694 | +0.43% | 124,200 | 674億8766万 | -2.53% | 9.05 | 0.53 |
11/04 | 699 | 700 | 691 | 691 | -1.99% | 155,200 | 671億9593万 | -2.95% | 9.01 | 0.53 |
11/02 | 704 | 709 | 701 | 705 | -0.7% | 195,500 | 685億5735万 | -0.98% | 9.19 | 0.54 |
11/01 | 717 | 718 | 707 | 710 | -0.98% | 197,200 | 690億4357万 | -0.42% | 9.26 | 0.55 |
10/31 | 727 | 728 | 714 | 717 | -0.28% | 212,200 | 697億2428万 | +0.56% | 9.35 | 0.55 |
10/28 | 716 | 725 | 715 | 719 | 0% | 343,500 | 699億1877万 | +0.84% | 9.37 | 0.55 |
10/27 | 725 | 725 | 716 | 719 | -1.24% | 77,400 | 699億1877万 | +0.84% | 9.37 | 0.55 |