株価チャート
2023/03/07～2023/07/31
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 |
| 07/31 | 1,451 | 1,460 | 1,405 | 1,435 | -2.84% | 107,100 | 61億908万 | -7.72% | 10.2 | 0.99 |
| 07/28 | 1,487 | 1,514 | 1,477 | 1,477 | -6.1% | 127,700 | 62億8788万 | -5.02% | 10.5 | 1.02 |
| 07/27 | 1,583 | 1,590 | 1,567 | 1,573 | -0.76% | 114,100 | 66億9657万 | +1.22% | 11.18 | 1.09 |
| 07/26 | 1,580 | 1,586 | 1,570 | 1,585 | +0.51% | 42,600 | 67億4766万 | +2.26% | 11.26 | 1.09 |
| 07/25 | 1,576 | 1,587 | 1,575 | 1,577 | +0.51% | 41,700 | 67億1360万 | +2.14% | 11.21 | 1.09 |
| 07/24 | 1,567 | 1,576 | 1,567 | 1,569 | +0.13% | 44,000 | 66億7954万 | +2.02% | 11.15 | 1.08 |
| 07/21 | 1,561 | 1,570 | 1,561 | 1,567 | +0.06% | 33,900 | 66億7103万 | +2.28% | 11.14 | 1.08 |
| 07/20 | 1,558 | 1,570 | 1,558 | 1,566 | +0.51% | 34,400 | 66億6677万 | +2.62% | 11.13 | 1.08 |
| 07/19 | 1,540 | 1,568 | 1,540 | 1,558 | +1.63% | 39,700 | 66億3271万 | +2.5% | 11.07 | 1.08 |
| 07/18 | 1,530 | 1,536 | 1,529 | 1,533 | 0% | 38,400 | 65億2628万 | +1.25% | 10.89 | 1.06 |
| 07/14 | 1,539 | 1,539 | 1,520 | 1,533 | -0.13% | 31,500 | 65億2628万 | +1.59% | 10.89 | 1.06 |
| 07/13 | 1,545 | 1,545 | 1,530 | 1,535 | -0.71% | 36,500 | 65億3480万 | +2.13% | 10.91 | 1.06 |
| 07/12 | 1,537 | 1,550 | 1,528 | 1,546 | +0.06% | 36,100 | 65億8163万 | +3.27% | 10.99 | 1.07 |
| 07/11 | 1,573 | 1,575 | 1,531 | 1,545 | -1.9% | 78,200 | 65億7737万 | +3.62% | 10.98 | 1.07 |
| 07/10 | 1,610 | 1,614 | 1,574 | 1,575 | -2.17% | 68,000 | 67億509万 | +6.13% | 11.19 | 1.09 |
| 07/07 | 1,615 | 1,617 | 1,600 | 1,610 | -0.37% | 30,400 | 68億5409万 | +9.08% | 11.44 | 1.11 |
| 07/06 | 1,699 | 1,699 | 1,605 | 1,616 | -0.86% | 103,800 | 68億7963万 | +10.16% | 11.48 | 1.12 |
| 07/05 | 1,608 | 1,638 | 1,602 | 1,630 | +1.43% | 51,400 | 69億3923万 | +11.87% | 11.58 | 1.12 |
| 07/04 | 1,600 | 1,625 | 1,600 | 1,607 | +0.75% | 85,600 | 68億4132万 | +11.06% | 11.42 | 1.11 |
| 07/03 | 1,586 | 1,600 | 1,581 | 1,595 | +1.33% | 55,100 | 67億9023万 | +10.92% | 11.34 | 1.1 |
| 06/30 | 1,545 | 1,580 | 1,545 | 1,574 | +1.48% | 49,600 | 67億83万 | +10.15% | 11.19 | 1.09 |
| 06/29 | 1,534 | 1,560 | 1,518 | 1,551 | +2.38% | 43,000 | 66億291万 | +9.15% | 11.02 | 1.07 |
| 06/28 | 1,542 | 1,545 | 1,495 | 1,515 | +0.2% | 40,700 | 64億4965万 | +7.14% | 10.77 | 1.05 |
| 06/27 | 1,480 | 1,512 | 1,480 | 1,512 | +2.23% | 28,500 | 64億3688万 | +7.39% | 10.75 | 1.04 |
| 06/26 | 1,463 | 1,479 | 1,462 | 1,479 | +1.37% | 33,900 | 62億9639万 | +5.49% | 10.51 | 1.02 |
| 06/23 | 1,453 | 1,460 | 1,450 | 1,459 | +0.48% | 14,100 | 62億1125万 | +4.44% | 10.37 | 1.01 |
| 06/22 | 1,450 | 1,458 | 1,447 | 1,452 | +0.21% | 21,200 | 61億8145万 | +4.24% | 10.32 | 1 |
| 06/21 | 1,438 | 1,450 | 1,438 | 1,449 | +0.42% | 11,200 | 61億6868万 | +4.24% | 10.3 | 1 |
| 06/20 | 1,439 | 1,443 | 1,435 | 1,443 | +0.56% | 12,900 | 61億4313万 | +4.04% | 10.26 | 1 |
| 06/19 | 1,430 | 1,439 | 1,427 | 1,435 | +0.77% | 11,700 | 61億908万 | +3.68% | 10.2 | 0.99 |
| 06/16 | 1,425 | 1,425 | 1,403 | 1,424 | +0.49% | 11,800 | 60億6225万 | +3.11% | 10.12 | 0.98 |
| 06/15 | 1,426 | 1,426 | 1,417 | 1,417 | 0% | 10,500 | 60億3245万 | +2.83% | 10.07 | 0.98 |
| 06/14 | 1,412 | 1,421 | 1,408 | 1,417 | +0.85% | 14,900 | 60億3245万 | +2.98% | 10.07 | 0.98 |
| 06/13 | 1,400 | 1,419 | 1,400 | 1,405 | +0.43% | 27,900 | 59億8136万 | +2.26% | 9.99 | 0.97 |
| 06/12 | 1,390 | 1,399 | 1,390 | 1,399 | +0.87% | 9,000 | 59億5582万 | +1.97% | 9.94 | 0.97 |
| 06/09 | 1,385 | 1,389 | 1,384 | 1,387 | +0.14% | 7,000 | 59億473万 | +1.24% | 9.86 | 0.96 |
| 06/08 | 1,387 | 1,389 | 1,380 | 1,385 | -0.14% | 7,500 | 58億9622万 | +1.24% | 9.84 | 0.96 |
| 06/07 | 1,375 | 1,387 | 1,375 | 1,387 | +0.58% | 11,600 | 59億473万 | +1.54% | 9.86 | 0.96 |
| 06/06 | 1,372 | 1,379 | 1,360 | 1,379 | +0.51% | 12,500 | 58億7067万 | +1.17% | 9.8 | 0.95 |
| 06/05 | 1,337 | 1,379 | 1,330 | 1,372 | -0.15% | 55,500 | 58億4087万 | +0.81% | 9.75 | 0.95 |
| 06/02 | 1,399 | 1,399 | 1,372 | 1,374 | -0.58% | 44,500 | 58億4939万 | +1.03% | 9.76 | 0.95 |
| 06/01 | 1,382 | 1,385 | 1,379 | 1,382 | +0.44% | 10,000 | 58億8345万 | +1.84% | 9.82 | 0.95 |
| 05/31 | 1,381 | 1,381 | 1,375 | 1,376 | -0.29% | 9,400 | 58億5790万 | +1.55% | 9.78 | 0.95 |
| 05/30 | 1,375 | 1,384 | 1,375 | 1,380 | +0.29% | 10,100 | 58億7493万 | +2% | 9.81 | 0.95 |
| 05/29 | 1,373 | 1,376 | 1,369 | 1,376 | +0.51% | 14,000 | 58億5790万 | +1.93% | 9.78 | 0.95 |
| 05/26 | 1,370 | 1,372 | 1,368 | 1,369 | 0% | 7,500 | 58億2810万 | +1.56% | 9.73 | 0.94 |
| 05/25 | 1,358 | 1,369 | 1,351 | 1,369 | +0.44% | 6,000 | 58億2810万 | +1.71% | 9.73 | 0.94 |
| 05/24 | 1,360 | 1,365 | 1,360 | 1,363 | -0.15% | 5,300 | 58億256万 | +1.41% | 9.69 | 0.94 |
| 05/23 | 1,365 | 1,370 | 1,362 | 1,365 | -0.07% | 5,500 | 58億1107万 | +1.71% | 9.7 | 0.94 |
| 05/22 | 1,365 | 1,366 | 1,362 | 1,366 | +0.07% | 5,100 | 58億1533万 | +1.94% | 9.71 | 0.94 |
| 05/19 | 1,371 | 1,371 | 1,363 | 1,365 | -0.22% | 4,400 | 58億1107万 | +2.02% | 9.7 | 0.94 |
| 05/18 | 1,369 | 1,371 | 1,365 | 1,368 | 0% | 6,300 | 58億2384万 | +2.4% | 9.72 | 0.94 |
| 05/17 | 1,368 | 1,370 | 1,365 | 1,368 | 0% | 5,500 | 58億2384万 | +2.55% | 9.72 | 0.94 |
| 05/16 | 1,363 | 1,368 | 1,360 | 1,368 | +0.37% | 5,900 | 58億2384万 | +2.78% | 9.72 | 0.94 |
| 05/15 | 1,362 | 1,368 | 1,356 | 1,363 | +0.07% | 5,600 | 58億256万 | +2.64% | 9.69 | 0.94 |
| 05/12 | 1,353 | 1,362 | 1,352 | 1,362 | +0.52% | 2,800 | 57億9830万 | +2.71% | 9.68 | 0.94 |
| 05/11 | 1,355 | 1,369 | 1,354 | 1,355 | 0% | 8,100 | 57億6850万 | +2.34% | 9.63 | 0.94 |
| 05/10 | 1,358 | 1,359 | 1,352 | 1,355 | -0.22% | 4,400 | 57億6850万 | +2.5% | 9.63 | 0.94 |
| 05/09 | 1,347 | 1,358 | 1,346 | 1,358 | +0.82% | 10,800 | 57億8127万 | +2.88% | 9.65 | 0.94 |
| 05/08 | 1,348 | 1,350 | 1,345 | 1,347 | +0.6% | 6,600 | 57億3444万 | +2.2% | 9.57 | 0.93 |
| 05/02 | 1,343 | 1,343 | 1,334 | 1,339 | +0.15% | 10,800 | 57億39万 | +1.75% | 9.52 | 0.92 |
| 05/01 | 1,340 | 1,340 | 1,334 | 1,337 | +0.45% | 3,800 | 56億9187万 | +1.75% | 9.5 | 0.92 |
| 04/28 | 1,331 | 1,334 | 1,327 | 1,331 | +0.3% | 8,400 | 56億6633万 | +1.45% | 9.46 | 0.96 |
| 04/27 | 1,327 | 1,330 | 1,325 | 1,327 | +0.15% | 21,200 | 56億4930万 | +1.3% | 9.43 | 0.95 |
| 04/26 | 1,323 | 1,329 | 1,319 | 1,325 | +0.38% | 9,200 | 56億4079万 | +1.3% | 9.42 | 0.95 |
| 04/25 | 1,322 | 1,328 | 1,319 | 1,320 | +0.08% | 5,500 | 56億1950万 | +1.07% | 9.38 | 0.95 |
| 04/24 | 1,325 | 1,325 | 1,319 | 1,319 | +0.08% | 4,400 | 56億1524万 | +1.15% | 9.37 | 0.95 |
| 04/21 | 1,323 | 1,330 | 1,318 | 1,318 | -0.15% | 8,400 | 56億1098万 | +1.23% | 9.37 | 0.95 |
| 04/20 | 1,324 | 1,324 | 1,316 | 1,320 | +0.3% | 3,800 | 56億1950万 | +1.54% | 9.38 | 0.95 |
| 04/19 | 1,328 | 1,328 | 1,316 | 1,316 | -0.3% | 4,700 | 56億247万 | +1.39% | 9.35 | 0.95 |
| 04/18 | 1,319 | 1,330 | 1,317 | 1,320 | +0.3% | 14,900 | 56億1950万 | +1.85% | 9.38 | 0.95 |
| 04/17 | 1,318 | 1,318 | 1,314 | 1,316 | +0.23% | 3,000 | 56億247万 | +1.62% | 9.35 | 0.95 |
| 04/14 | 1,319 | 1,319 | 1,313 | 1,313 | -0.38% | 4,700 | 55億8970万 | +1.47% | 9.33 | 0.94 |
| 04/13 | 1,317 | 1,318 | 1,313 | 1,318 | +0.08% | 2,400 | 56億1098万 | +1.93% | 9.37 | 0.95 |
| 04/12 | 1,319 | 1,320 | 1,307 | 1,317 | -0.08% | 4,000 | 56億673万 | +1.93% | 9.36 | 0.95 |
| 04/11 | 1,316 | 1,318 | 1,304 | 1,318 | +0.76% | 3,700 | 56億1098万 | +2.09% | 9.37 | 0.95 |
| 04/10 | 1,307 | 1,315 | 1,307 | 1,308 | +0.46% | 3,400 | 55億6841万 | +1.4% | 9.3 | 0.94 |
| 04/07 | 1,303 | 1,314 | 1,302 | 1,302 | 0% | 4,200 | 55億4287万 | +1.09% | 9.25 | 0.94 |
| 04/06 | 1,314 | 1,314 | 1,302 | 1,302 | -0.08% | 5,900 | 55億4287万 | +1.09% | 9.25 | 0.94 |
| 04/05 | 1,315 | 1,317 | 1,301 | 1,303 | -1.14% | 6,700 | 55億4713万 | +1.24% | 9.26 | 0.94 |
| 04/04 | 1,320 | 1,320 | 1,310 | 1,318 | +0.76% | 9,500 | 56億1098万 | +2.49% | 9.37 | 0.95 |
| 04/03 | 1,306 | 1,308 | 1,299 | 1,308 | +0.69% | 5,900 | 55億6841万 | +1.79% | 9.3 | 0.94 |
| 03/31 | 1,300 | 1,302 | 1,298 | 1,299 | -0.15% | 3,500 | 55億3010万 | +1.17% | 9.23 | 0.93 |
| 03/30 | 1,301 | 1,303 | 1,295 | 1,301 | 0% | 4,300 | 55億3861万 | +1.4% | 9.25 | 0.93 |
| 03/29 | 1,291 | 1,301 | 1,278 | 1,301 | +0.93% | 9,400 | 55億3861万 | +1.56% | 9.25 | 0.93 |
| 03/28 | 1,284 | 1,291 | 1,283 | 1,289 | +0.39% | 3,500 | 54億8753万 | +0.62% | 9.16 | 0.93 |
| 03/27 | 1,277 | 1,284 | 1,276 | 1,284 | +0.47% | 5,000 | 54億6624万 | +0.31% | 9.13 | 0.92 |
| 03/24 | 1,284 | 1,285 | 1,278 | 1,278 | -0.23% | 5,100 | 54億4070万 | -0.08% | 9.08 | 0.92 |
| 03/23 | 1,281 | 1,283 | 1,274 | 1,281 | 0% | 2,400 | 54億5347万 | +0.23% | 9.1 | 0.92 |
| 03/22 | 1,279 | 1,281 | 1,272 | 1,281 | +1.18% | 5,000 | 54億5347万 | +0.23% | 9.1 | 0.92 |
| 03/20 | 1,268 | 1,280 | 1,266 | 1,266 | -0.47% | 3,100 | 53億8961万 | -0.86% | 9 | 0.91 |
| 03/17 | 1,275 | 1,276 | 1,272 | 1,272 | +0.47% | 1,500 | 54億1515万 | -0.39% | 9.04 | 0.91 |
| 03/16 | 1,266 | 1,277 | 1,266 | 1,266 | -0.71% | 5,100 | 53億8961万 | -0.86% | 9 | 0.91 |
| 03/15 | 1,272 | 1,284 | 1,272 | 1,275 | +0.31% | 3,100 | 54億2793万 | -0.08% | 9.06 | 0.92 |
| 03/14 | 1,283 | 1,283 | 1,269 | 1,271 | -0.94% | 7,600 | 54億1090万 | -0.39% | 9.03 | 0.91 |
| 03/13 | 1,290 | 1,290 | 1,283 | 1,283 | -0.85% | 4,500 | 54億6198万 | +0.63% | 9.12 | 0.92 |
| 03/10 | 1,297 | 1,298 | 1,292 | 1,294 | -0.08% | 6,100 | 55億881万 | +1.49% | 9.2 | 0.93 |
| 03/09 | 1,293 | 1,295 | 1,289 | 1,295 | +0.62% | 3,100 | 55億1307万 | +1.65% | 9.2 | 0.93 |
| 03/08 | 1,280 | 1,293 | 1,280 | 1,287 | +0.16% | 7,000 | 54億7901万 | +1.18% | 9.15 | 0.92 |
| 03/07 | 1,288 | 1,288 | 1,277 | 1,285 | -0.31% | 4,600 | 54億7050万 | +1.1% | 9.13 | 0.92 |
