株価チャート
2022/10/28～2023/03/27
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 |
| 03/27 | 635 | 638 | 635 | 637 | +0.31% | 3,200 | 25億3866万 | -0.62% | 7.11 | 0.41 |
| 03/24 | 635 | 635 | 632 | 635 | +0.32% | 1,700 | 25億3069万 | -0.94% | 7.09 | 0.41 |
| 03/23 | 635 | 637 | 632 | 633 | 0% | 2,100 | 25億2272万 | -1.25% | 7.07 | 0.41 |
| 03/22 | 636 | 636 | 632 | 633 | +0.48% | 2,900 | 25億2272万 | -1.25% | 7.07 | 0.41 |
| 03/20 | 637 | 637 | 630 | 630 | -0.47% | 2,600 | 25億1077万 | -1.72% | 7.03 | 0.41 |
| 03/17 | 627 | 633 | 627 | 633 | +0.96% | 2,200 | 25億2272万 | -1.4% | 7.07 | 0.41 |
| 03/16 | 630 | 634 | 625 | 627 | -0.95% | 8,600 | 24億9881万 | -2.34% | 7 | 0.4 |
| 03/15 | 636 | 637 | 633 | 633 | +0.8% | 2,400 | 25億2272万 | -1.56% | 7.07 | 0.41 |
| 03/14 | 637 | 637 | 627 | 628 | -1.88% | 6,400 | 25億279万 | -2.33% | 7.01 | 0.41 |
| 03/13 | 643 | 643 | 636 | 640 | -1.23% | 8,700 | 25億5062万 | -0.31% | 7.14 | 0.41 |
| 03/10 | 650 | 651 | 645 | 648 | -0.46% | 7,000 | 25億8250万 | +0.93% | 7.23 | 0.42 |
| 03/09 | 649 | 654 | 649 | 651 | +0.31% | 4,100 | 25億9446万 | +1.56% | 7.27 | 0.42 |
| 03/08 | 649 | 651 | 648 | 649 | +0.31% | 1,700 | 25億8649万 | +1.56% | 7.24 | 0.42 |
| 03/07 | 649 | 650 | 646 | 647 | +0.31% | 3,300 | 25億7852万 | +1.41% | 7.22 | 0.42 |
| 03/06 | 650 | 650 | 645 | 645 | -0.15% | 6,000 | 25億7055万 | +1.26% | 7.2 | 0.42 |
| 03/03 | 650 | 652 | 646 | 646 | +0.16% | 6,000 | 25億7453万 | +1.57% | 7.21 | 0.42 |
| 03/02 | 653 | 653 | 638 | 645 | -0.46% | 8,800 | 25億7055万 | +1.74% | 7.2 | 0.42 |
| 03/01 | 653 | 653 | 643 | 648 | -0.61% | 9,100 | 25億8250万 | +2.37% | 7.23 | 0.42 |
| 02/28 | 650 | 653 | 648 | 652 | +0.77% | 6,000 | 25億9844万 | +3.16% | 7.28 | 0.42 |
| 02/27 | 645 | 650 | 645 | 647 | +0.31% | 5,300 | 25億7852万 | +2.7% | 7.22 | 0.42 |
| 02/24 | 645 | 646 | 643 | 645 | +0.31% | 1,400 | 25億7055万 | +2.71% | 7.2 | 0.42 |
| 02/22 | 643 | 643 | 640 | 643 | 0% | 19,000 | 25億6258万 | +2.55% | 7.18 | 0.42 |
| 02/21 | 640 | 645 | 639 | 643 | +0.16% | 1,900 | 25億6258万 | +2.72% | 7.18 | 0.42 |
| 02/20 | 643 | 644 | 640 | 642 | +0.78% | 3,500 | 25億5859万 | +2.88% | 7.17 | 0.41 |
| 02/17 | 636 | 637 | 633 | 637 | -0.31% | 3,300 | 25億3866万 | +2.25% | 7.11 | 0.41 |
| 02/16 | 643 | 644 | 639 | 639 | 0% | 3,400 | 25億4663万 | +2.9% | 7.13 | 0.41 |
| 02/15 | 638 | 640 | 635 | 639 | -0.47% | 1,900 | 25億4663万 | +3.06% | 7.13 | 0.41 |
| 02/14 | 639 | 645 | 635 | 642 | +1.42% | 2,600 | 25億5859万 | +3.72% | 7.17 | 0.41 |
| 02/13 | 642 | 642 | 633 | 633 | -1.25% | 4,600 | 25億2272万 | +2.59% | 7.07 | 0.41 |
| 02/10 | 644 | 647 | 641 | 641 | -0.93% | 3,800 | 25億5460万 | +4.06% | 7.15 | 0.41 |
| 02/09 | 633 | 647 | 631 | 647 | +1.09% | 6,300 | 25億7852万 | +5.2% | 7.22 | 0.42 |
| 02/08 | 633 | 640 | 629 | 640 | +2.07% | 16,000 | 25億5062万 | +4.4% | 7.14 | 0.41 |
| 02/07 | 624 | 631 | 623 | 627 | +0.48% | 12,200 | 24億9881万 | +2.45% | 7 | 0.4 |
| 02/06 | 622 | 625 | 622 | 624 | +0.48% | 3,000 | 24億8685万 | +2.13% | 6.96 | 0.4 |
| 02/03 | 625 | 625 | 621 | 621 | 0% | 1,700 | 24億7490万 | +1.8% | 6.93 | 0.4 |
| 02/02 | 622 | 623 | 619 | 621 | -0.16% | 5,600 | 24億7490万 | +1.97% | 6.93 | 0.4 |
| 02/01 | 622 | 625 | 622 | 622 | +0.48% | 8,800 | 24億7888万 | +2.13% | 6.94 | 0.4 |
| 01/31 | 616 | 620 | 616 | 619 | +0.16% | 5,600 | 24億6693万 | +1.81% | 6.91 | 0.4 |
| 01/30 | 616 | 619 | 616 | 618 | +0.65% | 2,300 | 24億6294万 | +1.81% | 6.9 | 0.4 |
| 01/27 | 614 | 617 | 613 | 614 | +0.66% | 6,700 | 24億4700万 | +1.32% | 6.85 | 0.4 |
| 01/26 | 613 | 613 | 610 | 610 | -0.33% | 3,100 | 24億3106万 | +0.66% | 6.81 | 0.39 |
| 01/25 | 611 | 612 | 611 | 612 | +0.33% | 900 | 24億3903万 | +0.99% | 6.83 | 0.4 |
| 01/24 | 610 | 611 | 610 | 610 | 0% | 2,300 | 24億3106万 | +0.66% | 6.81 | 0.39 |
| 01/23 | 612 | 613 | 610 | 610 | 0% | 4,200 | 24億3106万 | +0.83% | 6.81 | 0.39 |
| 01/20 | 609 | 611 | 608 | 610 | +0.33% | 3,900 | 24億3106万 | +0.83% | 6.81 | 0.39 |
| 01/19 | 606 | 611 | 606 | 608 | -0.16% | 3,600 | 24億2309万 | +0.5% | 6.79 | 0.39 |
| 01/18 | 609 | 611 | 608 | 609 | 0% | 5,500 | 24億2707万 | +0.83% | 6.8 | 0.39 |
| 01/17 | 606 | 609 | 606 | 609 | +0.33% | 500 | 24億2707万 | +0.83% | 6.8 | 0.39 |
| 01/16 | 606 | 610 | 606 | 607 | +0.33% | 4,500 | 24億1910万 | +0.5% | 6.77 | 0.39 |
| 01/13 | 605 | 607 | 604 | 605 | -0.17% | 2,600 | 24億1113万 | +0.17% | 6.75 | 0.39 |
| 01/12 | 605 | 606 | 605 | 606 | +0.17% | 1,800 | 24億1512万 | +0.33% | 6.76 | 0.39 |
| 01/11 | 609 | 609 | 604 | 605 | -0.66% | 3,600 | 24億1113万 | +0.17% | 6.75 | 0.39 |
| 01/10 | 610 | 610 | 605 | 609 | +0.83% | 1,800 | 24億2707万 | +0.83% | 6.8 | 0.39 |
| 01/06 | 605 | 606 | 603 | 604 | 0% | 3,200 | 24億715万 | +0.17% | 6.74 | 0.39 |
| 01/05 | 610 | 610 | 604 | 604 | -0.98% | 3,800 | 24億715万 | 0% | 6.74 | 0.39 |
| 01/04 | 609 | 611 | 604 | 610 | +0.16% | 5,900 | 24億3106万 | +0.99% | 6.81 | 0.39 |
| 2022 |
| 12/30 | 604 | 624 | 604 | 609 | +1.16% | 11,300 | 24億2707万 | +1% | 6.8 | 0.39 |
| 12/29 | 600 | 606 | 600 | 602 | +0.33% | 3,300 | 23億9918万 | -0.17% | 6.72 | 0.39 |
| 12/28 | 604 | 604 | 598 | 600 | -0.5% | 11,600 | 23億9121万 | -0.5% | 6.7 | 0.39 |
| 12/27 | 601 | 603 | 600 | 603 | +0.33% | 4,600 | 24億316万 | 0% | 6.73 | 0.39 |
| 12/26 | 601 | 605 | 600 | 601 | +0.17% | 6,900 | 23億9519万 | -0.33% | 6.71 | 0.39 |
| 12/23 | 604 | 604 | 599 | 600 | -0.66% | 6,600 | 23億9121万 | -0.66% | 6.7 | 0.39 |
| 12/22 | 603 | 604 | 600 | 604 | +0.67% | 3,500 | 24億715万 | 0% | 6.74 | 0.39 |
| 12/21 | 600 | 603 | 598 | 600 | -0.66% | 6,000 | 23億9121万 | -0.66% | 6.7 | 0.39 |
| 12/20 | 604 | 605 | 600 | 604 | -0.17% | 7,300 | 24億715万 | 0% | 6.74 | 0.39 |
| 12/19 | 605 | 605 | 599 | 605 | 0% | 10,700 | 24億1113万 | +0.17% | 6.75 | 0.39 |
| 12/16 | 601 | 605 | 601 | 605 | +0.33% | 5,200 | 24億1113万 | +0.33% | 6.75 | 0.39 |
| 12/15 | 604 | 604 | 600 | 603 | -0.17% | 8,500 | 24億316万 | 0% | 6.73 | 0.39 |
| 12/14 | 602 | 604 | 601 | 604 | +0.33% | 5,400 | 24億715万 | +0.17% | 6.74 | 0.39 |
| 12/13 | 602 | 602 | 601 | 602 | 0% | 3,100 | 23億9918万 | -0.17% | 6.72 | 0.39 |
| 12/12 | 604 | 605 | 600 | 602 | -0.33% | 9,800 | 23億9918万 | -0.17% | 6.72 | 0.39 |
| 12/09 | 604 | 604 | 602 | 604 | +0.33% | 2,600 | 24億715万 | +0.17% | 6.74 | 0.39 |
| 12/08 | 607 | 607 | 600 | 602 | 0% | 13,100 | 23億9918万 | -0.33% | 6.72 | 0.39 |
| 12/07 | 601 | 603 | 601 | 602 | +0.17% | 9,400 | 23億9918万 | -0.33% | 6.72 | 0.39 |
| 12/06 | 603 | 603 | 601 | 601 | -0.33% | 5,500 | 23億9519万 | -0.5% | 6.71 | 0.39 |
| 12/05 | 605 | 605 | 602 | 603 | -0.5% | 3,100 | 24億316万 | -0.33% | 6.73 | 0.39 |
| 12/02 | 605 | 606 | 600 | 606 | 0% | 6,200 | 24億1512万 | +0.17% | 6.76 | 0.39 |
| 12/01 | 608 | 608 | 605 | 606 | -0.16% | 2,100 | 24億1512万 | +0.17% | 6.76 | 0.39 |
| 11/30 | 606 | 607 | 602 | 607 | +0.66% | 4,200 | 24億1910万 | +0.33% | 6.77 | 0.39 |
| 11/29 | 607 | 607 | 603 | 603 | -0.17% | 10,000 | 24億316万 | -0.33% | 6.73 | 0.39 |
| 11/28 | 607 | 607 | 603 | 604 | -0.33% | 4,800 | 24億715万 | -0.17% | 6.74 | 0.39 |
| 11/25 | 604 | 606 | 602 | 606 | +0.5% | 5,000 | 24億1512万 | +0.17% | 6.76 | 0.39 |
| 11/24 | 605 | 606 | 588 | 603 | -0.33% | 12,200 | 24億316万 | -0.33% | 6.73 | 0.39 |
| 11/22 | 604 | 606 | 603 | 605 | +0.17% | 7,000 | 24億1113万 | 0% | 6.75 | 0.39 |
| 11/21 | 604 | 604 | 604 | 604 | 0% | 5,500 | 24億715万 | -0.17% | 6.74 | 0.39 |
| 11/18 | 609 | 609 | 604 | 604 | 0% | 4,600 | 24億715万 | -0.33% | 6.74 | 0.39 |
| 11/17 | 603 | 604 | 603 | 604 | +0.17% | 1,300 | 24億715万 | -0.33% | 6.74 | 0.39 |
| 11/16 | 601 | 603 | 601 | 603 | +0.33% | 2,800 | 24億316万 | -0.5% | 6.73 | 0.39 |
| 11/15 | 601 | 604 | 599 | 601 | +0.17% | 4,600 | 23億9519万 | -0.83% | 6.71 | 0.39 |
| 11/14 | 603 | 604 | 599 | 600 | -0.33% | 4,900 | 23億9121万 | -0.99% | 6.7 | 0.39 |
| 11/11 | 602 | 604 | 602 | 602 | +0.17% | 5,200 | 23億9918万 | -0.82% | 6.72 | 0.39 |
| 11/10 | 610 | 610 | 597 | 601 | -0.66% | 7,300 | 23億9519万 | -0.99% | 6.71 | 0.39 |
| 11/09 | 603 | 608 | 603 | 605 | +0.33% | 1,300 | 24億1113万 | -0.33% | 6.75 | 0.39 |
| 11/08 | 595 | 603 | 595 | 603 | +1.52% | 10,300 | 24億316万 | -0.66% | 6.73 | 0.39 |
| 11/07 | 611 | 611 | 585 | 594 | -2.78% | 29,900 | 23億6729万 | -2.3% | 6.63 | 0.38 |
| 11/04 | 610 | 611 | 610 | 611 | -0.16% | 1,700 | 24億3504万 | +0.33% | 6.82 | 0.39 |
| 11/02 | 609 | 612 | 609 | 612 | -0.16% | 800 | 24億3903万 | +0.49% | 6.83 | 0.4 |
| 11/01 | 610 | 613 | 610 | 613 | +0.49% | 3,300 | 24億4301万 | +0.49% | 6.84 | 0.4 |
| 10/31 | 609 | 610 | 606 | 610 | +0.16% | 3,500 | 24億3106万 | 0% | 6.81 | 0.39 |
| 10/28 | 608 | 609 | 608 | 609 | +0.5% | 200 | 24億2707万 | -0.33% | 6.8 | 0.39 |
