株価チャート
2023/01/04～2023/05/31
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 |
| 05/31 | 557 | 557 | 532 | 546 | -1.97% | 230,600 | 54億9631万 | +3.21% | 14.71 | 1.55 |
| 05/30 | 568 | 582 | 547 | 557 | -2.62% | 308,900 | 56億705万 | +5.89% | 15 | 1.58 |
| 05/29 | 579 | 583 | 558 | 572 | 0% | 370,100 | 57億5804万 | +9.16% | 15.41 | 1.63 |
| 05/26 | 584 | 588 | 569 | 572 | -1.72% | 283,100 | 57億5804万 | +9.79% | 15.41 | 1.63 |
| 05/25 | 611 | 611 | 572 | 582 | -4.28% | 567,400 | 58億5871万 | +12.36% | 15.68 | 1.65 |
| 05/24 | 599 | 619 | 589 | 608 | +2.7% | 450,900 | 61億2044万 | +18.06% | 16.38 | 1.73 |
| 05/23 | 639 | 645 | 585 | 592 | -6.48% | 854,700 | 59億5937万 | +15.63% | 15.95 | 1.68 |
| 05/22 | 613 | 663 | 598 | 633 | +5.32% | 1,956,300 | 63億7210万 | +24.36% | 17.05 | 1.8 |
| 05/19 | 532 | 618 | 528 | 601 | +11.71% | 1,790,900 | 60億4997万 | +19.25% | 16.19 | 1.71 |
| 05/18 | 493 | 540 | 489 | 538 | +8.69% | 296,800 | 54億1578万 | +7.6% | 14.49 | 1.53 |
| 05/17 | 480 | 495 | 479 | 495 | +2.48% | 87,300 | 49億8292万 | -0.8% | 13.33 | 1.41 |
| 05/16 | 502 | 502 | 483 | 483 | -3.59% | 124,000 | 48億6212万 | -3.21% | 13.01 | 1.37 |
| 05/15 | 497 | 503 | 491 | 501 | +0.2% | 74,700 | 50億4332万 | +0.2% | 13.49 | 1.42 |
| 05/12 | 505 | 507 | 496 | 500 | -0.99% | 68,800 | 50億3325万 | 0% | 13.47 | 1.42 |
| 05/11 | 515 | 515 | 501 | 505 | -1.94% | 78,500 | 50億8359万 | +0.8% | 13.6 | 1.44 |
| 05/10 | 517 | 523 | 508 | 515 | -0.39% | 99,000 | 51億8425万 | +2.59% | 13.87 | 1.46 |
| 05/09 | 507 | 529 | 506 | 517 | +2.17% | 203,600 | 52億438万 | +2.78% | 13.93 | 1.47 |
| 05/08 | 515 | 517 | 505 | 506 | -2.13% | 61,600 | 50億9365万 | +0.4% | 13.63 | 1.44 |
| 05/02 | 493 | 520 | 492 | 517 | +3.61% | 193,000 | 52億438万 | +2.38% | 13.93 | 1.47 |
| 05/01 | 494 | 503 | 491 | 499 | +2.67% | 136,800 | 50億2319万 | -1.19% | 13.44 | 1.42 |
| 04/28 | 470 | 486 | 470 | 486 | +3.62% | 117,800 | 48億9232万 | -3.95% | 13.09 | 1.38 |
| 04/27 | 465 | 476 | 462 | 469 | +0.21% | 47,000 | 47億2119万 | -7.68% | 12.63 | 1.33 |
| 04/26 | 474 | 474 | 461 | 468 | -1.27% | 77,700 | 47億1113万 | -8.41% | 12.61 | 1.33 |
| 04/25 | 478 | 482 | 468 | 474 | -0.63% | 117,000 | 47億7152万 | -7.96% | 12.77 | 1.35 |
| 04/24 | 482 | 490 | 477 | 477 | -1.24% | 92,200 | 48億172万 | -7.92% | 12.85 | 1.36 |
| 04/21 | 499 | 500 | 476 | 483 | -3.4% | 214,000 | 48億6212万 | -7.29% | 13.01 | 1.37 |
| 04/20 | 501 | 511 | 499 | 500 | +0.2% | 71,500 | 50億3325万 | -4.4% | 13.47 | 1.42 |
| 04/19 | 511 | 517 | 497 | 499 | -1.77% | 136,300 | 50億2319万 | -4.95% | 13.44 | 1.42 |
| 04/18 | 508 | 523 | 496 | 508 | -0.59% | 199,600 | 51億1379万 | -3.42% | 13.68 | 1.44 |
| 04/17 | 520 | 528 | 499 | 511 | -1.54% | 420,700 | 51億4399万 | -3.4% | 13.76 | 1.45 |
| 04/14 | 520 | 525 | 511 | 519 | +0.97% | 222,000 | 52億2452万 | -2.26% | 13.98 | 1.48 |
| 04/13 | 510 | 516 | 506 | 514 | -0.19% | 68,500 | 51億7419万 | -3.93% | 13.85 | 1.46 |
| 04/12 | 514 | 515 | 505 | 515 | +1.38% | 135,900 | 51億8425万 | -4.45% | 13.87 | 1.46 |
| 04/11 | 503 | 514 | 503 | 508 | +0.99% | 64,600 | 51億1379万 | -6.45% | 13.68 | 1.44 |
| 04/10 | 501 | 508 | 500 | 503 | +0.8% | 39,200 | 50億6345万 | -8.04% | 13.55 | 1.43 |
| 04/07 | 503 | 507 | 498 | 499 | 0% | 71,200 | 50億2319万 | -9.44% | 13.44 | 1.42 |
| 04/06 | 508 | 512 | 495 | 499 | -2.16% | 128,600 | 50億2319万 | -10.09% | 13.44 | 1.42 |
| 04/05 | 521 | 521 | 508 | 510 | -2.86% | 114,800 | 51億3392万 | -8.77% | 13.74 | 1.45 |
| 04/04 | 540 | 540 | 521 | 525 | -2.78% | 117,000 | 52億8492万 | -6.75% | 14.14 | 1.49 |
| 04/03 | 536 | 542 | 534 | 540 | +1.69% | 70,500 | 54億3591万 | -4.59% | 14.55 | 1.54 |
| 03/31 | 535 | 544 | 530 | 531 | -0.75% | 60,700 | 53億4532万 | -6.51% | 14.3 | 1.51 |
| 03/30 | 531 | 544 | 531 | 535 | +0.75% | 66,400 | 53億8558万 | -6.3% | 14.41 | 1.52 |
| 03/29 | 517 | 533 | 517 | 531 | +2.51% | 68,900 | 53億4532万 | -7.49% | 14.3 | 1.51 |
| 03/28 | 529 | 531 | 516 | 518 | -2.08% | 116,800 | 52億1445万 | -10.07% | 13.95 | 1.47 |
| 03/27 | 542 | 542 | 527 | 529 | -2.04% | 67,100 | 53億2518万 | -8.48% | 14.25 | 1.5 |
| 03/24 | 542 | 544 | 531 | 540 | -1.28% | 103,200 | 54億3591万 | -6.74% | 14.55 | 1.54 |
| 03/23 | 544 | 554 | 535 | 547 | -1.08% | 104,300 | 55億638万 | -5.69% | 14.73 | 1.56 |
| 03/22 | 555 | 571 | 552 | 553 | +1.47% | 195,100 | 55億6678万 | -4.82% | 14.9 | 1.57 |
| 03/20 | 549 | 565 | 539 | 545 | -1.09% | 141,700 | 54億8625万 | -6.2% | 14.68 | 1.55 |
| 03/17 | 545 | 565 | 545 | 551 | +1.47% | 175,700 | 55億4665万 | -5.33% | 14.84 | 1.57 |
| 03/16 | 532 | 545 | 527 | 543 | -1.63% | 139,000 | 54億6611万 | -7.02% | 14.63 | 1.54 |
| 03/15 | 544 | 556 | 543 | 552 | +3.37% | 111,000 | 55億5671万 | -5.8% | 14.87 | 1.57 |
| 03/14 | 554 | 560 | 527 | 534 | -5.32% | 327,300 | 53億7552万 | -9.03% | 14.38 | 1.52 |
| 03/13 | 566 | 571 | 545 | 564 | -2.08% | 220,900 | 56億7751万 | -4.41% | 15.19 | 1.6 |
| 03/10 | 599 | 608 | 574 | 576 | -4.48% | 214,600 | 57億9831万 | -2.87% | 15.52 | 1.64 |
| 03/09 | 618 | 618 | 601 | 603 | -2.9% | 131,300 | 60億7011万 | +1.52% | 16.24 | 1.71 |
| 03/08 | 636 | 649 | 616 | 621 | -1.11% | 443,500 | 62億5130万 | +4.37% | 16.73 | 1.77 |
| 03/07 | 595 | 635 | 592 | 628 | +5.19% | 363,600 | 63億2177万 | +5.55% | 16.92 | 1.79 |
| 03/06 | 610 | 613 | 592 | 597 | -2.13% | 113,400 | 60億971万 | +0.34% | 16.08 | 1.7 |
| 03/03 | 593 | 612 | 593 | 610 | +3.74% | 146,000 | 61億4057万 | +2.35% | 16.43 | 1.73 |
| 03/02 | 612 | 619 | 586 | 588 | -3.92% | 195,900 | 59億1911万 | -1.34% | 15.84 | 1.67 |
| 03/01 | 600 | 622 | 599 | 612 | +0.82% | 179,800 | 61億6070万 | +2.34% | 16.48 | 1.74 |
| 02/28 | 606 | 623 | 602 | 607 | 0% | 127,300 | 61億1037万 | +1.34% | 16.35 | 1.83 |
| 02/27 | 588 | 610 | 584 | 607 | +3.06% | 191,700 | 61億1037万 | +1.17% | 16.35 | 1.83 |
| 02/24 | 587 | 621 | 581 | 589 | -0.84% | 528,300 | 59億2917万 | -2% | 15.87 | 1.77 |
| 02/22 | 595 | 601 | 583 | 594 | -1.16% | 190,500 | 59億7951万 | -1.49% | 16 | 1.79 |
| 02/21 | 595 | 606 | 582 | 601 | +1.86% | 226,500 | 60億4997万 | -0.83% | 16.19 | 1.81 |
| 02/20 | 563 | 594 | 562 | 590 | +4.42% | 212,100 | 59億3924万 | -3.28% | 15.89 | 1.78 |
| 02/17 | 560 | 571 | 557 | 565 | -0.53% | 84,800 | 56億8758万 | -7.53% | 15.22 | 1.7 |
| 02/16 | 561 | 571 | 560 | 568 | +1.97% | 84,500 | 57億1778万 | -7.79% | 15.3 | 1.71 |
| 02/15 | 569 | 573 | 556 | 557 | -2.11% | 73,300 | 56億705万 | -10.02% | 15 | 1.68 |
| 02/14 | 564 | 579 | 564 | 569 | +1.61% | 113,500 | 57億2784万 | -8.81% | 15.33 | 1.71 |
| 02/13 | 583 | 584 | 554 | 560 | -2.27% | 135,800 | 56億3725万 | -10.83% | 15.08 | 1.69 |
| 02/10 | 581 | 582 | 563 | 573 | -2.22% | 227,500 | 57億6811万 | -9.19% | 15.43 | 1.73 |
| 02/09 | 580 | 592 | 574 | 586 | -0.34% | 244,200 | 58億9897万 | -7.28% | 15.78 | 1.76 |
| 02/08 | 593 | 597 | 585 | 588 | -1.34% | 226,000 | 59億1911万 | -7.11% | 15.84 | 1.77 |
| 02/07 | 611 | 614 | 594 | 596 | -2.45% | 221,300 | 59億9964万 | -6.14% | 16.05 | 1.79 |
| 02/06 | 625 | 627 | 611 | 611 | -1.61% | 175,400 | 61億5064万 | -3.78% | 16.46 | 1.84 |
| 02/03 | 625 | 629 | 615 | 621 | +0.16% | 188,300 | 62億5130万 | -2.2% | 16.73 | 1.87 |
| 02/02 | 623 | 629 | 616 | 620 | +0.32% | 124,000 | 62億4124万 | -2.36% | 16.7 | 1.87 |
| 02/01 | 623 | 633 | 618 | 618 | -0.8% | 116,000 | 62億2110万 | -2.37% | 16.65 | 1.86 |
| 01/31 | 618 | 630 | 616 | 623 | -0.16% | 115,600 | 62億7144万 | -1.58% | 16.78 | 1.88 |
| 01/30 | 623 | 642 | 616 | 624 | +1.46% | 214,200 | 62億8150万 | -1.42% | 16.81 | 1.88 |
| 01/27 | 626 | 628 | 615 | 615 | -2.23% | 225,300 | 61億9090万 | -2.69% | 16.57 | 1.85 |
| 01/26 | 630 | 636 | 620 | 629 | -0.32% | 178,700 | 63億3183万 | -0.94% | 16.94 | 1.89 |
| 01/25 | 627 | 639 | 626 | 631 | +1.45% | 186,800 | 63億5197万 | -1.25% | 17 | 1.9 |
| 01/24 | 638 | 640 | 619 | 622 | -2.05% | 290,000 | 62億6137万 | -3.27% | 16.75 | 1.87 |
| 01/23 | 640 | 645 | 619 | 635 | 0% | 377,900 | 63億9223万 | -2.01% | 17.1 | 1.91 |
| 01/20 | 653 | 667 | 625 | 635 | -2.91% | 492,600 | 63億9223万 | -2.76% | 17.1 | 1.91 |
| 01/19 | 650 | 686 | 647 | 654 | -0.3% | 581,400 | 65億8350万 | -0.61% | 17.62 | 1.97 |
| 01/18 | 688 | 689 | 635 | 656 | -6.02% | 1,303,000 | 66億363万 | -1.06% | 17.67 | 1.98 |
| 01/17 | 626 | 710 | 626 | 698 | +12.4% | 2,266,900 | 70億2642万 | +4.33% | 18.8 | 2.1 |
| 01/16 | 709 | 723 | 615 | 621 | -8.81% | 1,949,000 | 62億5130万 | -7.73% | 16.73 | 1.87 |
| 01/13 | 659 | 691 | 651 | 681 | +4.61% | 612,500 | 68億5529万 | 0% | 18.34 | 2.05 |
| 01/12 | 670 | 683 | 645 | 651 | -3.41% | 654,700 | 65億5330万 | -5.1% | 17.54 | 1.96 |
| 01/11 | 672 | 716 | 657 | 674 | -1.17% | 801,800 | 67億8483万 | -2.46% | 18.15 | 2.03 |
| 01/10 | 641 | 683 | 635 | 682 | +8.95% | 503,300 | 68億6536万 | -2.01% | 18.37 | 2.05 |
| 01/06 | 605 | 629 | 601 | 626 | +3.47% | 208,500 | 63億164万 | -10.7% | 16.86 | 1.89 |
| 01/05 | 610 | 617 | 604 | 605 | -1.31% | 78,000 | 60億9024万 | -14.67% | 16.3 | 1.82 |
| 01/04 | 618 | 624 | 610 | 613 | -1.45% | 111,900 | 61億7077万 | -14.62% | 16.51 | 1.85 |
