株価チャート
2023/01/10～2023/06/05
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 |
| 06/05 | 164 | 164 | 162 | 162 | 0% | 142,200 | 56億9396万 | -0.61% | 3.59 | 0.59 |
| 06/02 | 162 | 162 | 160 | 162 | 0% | 63,400 | 56億9396万 | -0.61% | 3.59 | 0.59 |
| 06/01 | 161 | 163 | 159 | 162 | -0.61% | 152,700 | 56億9396万 | -0.61% | 3.59 | 0.59 |
| 05/31 | 159 | 164 | 158 | 163 | +1.88% | 315,500 | 57億2911万 | 0% | 3.58 | 0.64 |
| 05/30 | 159 | 160 | 157 | 160 | -1.84% | 245,300 | 56億2366万 | -1.84% | 3.51 | 0.63 |
| 05/29 | 162 | 163 | 160 | 163 | +1.88% | 112,100 | 57億2911万 | 0% | 3.58 | 0.64 |
| 05/26 | 162 | 163 | 160 | 160 | -0.62% | 168,000 | 56億2366万 | -1.23% | 3.51 | 0.63 |
| 05/25 | 163 | 163 | 161 | 161 | -1.23% | 74,000 | 56億5881万 | -0.62% | 3.54 | 0.64 |
| 05/24 | 162 | 163 | 161 | 163 | +1.24% | 54,400 | 57億2911万 | +0.62% | 3.58 | 0.64 |
| 05/23 | 162 | 164 | 161 | 161 | -1.23% | 156,100 | 56億5881万 | -0.62% | 3.54 | 0.64 |
| 05/22 | 161 | 163 | 161 | 163 | +1.88% | 33,100 | 57億2911万 | +0.62% | 3.58 | 0.64 |
| 05/19 | 161 | 162 | 160 | 160 | 0% | 65,700 | 56億2366万 | -1.23% | 3.51 | 0.63 |
| 05/18 | 163 | 163 | 160 | 160 | -0.62% | 116,200 | 56億2366万 | -1.23% | 3.51 | 0.63 |
| 05/17 | 162 | 163 | 161 | 161 | -0.62% | 47,300 | 56億5881万 | -0.62% | 3.54 | 0.64 |
| 05/16 | 161 | 164 | 161 | 162 | -0.61% | 88,400 | 56億9396万 | 0% | 3.56 | 0.64 |
| 05/15 | 163 | 164 | 161 | 163 | -0.61% | 119,700 | 57億2911万 | +0.62% | 3.58 | 0.64 |
| 05/12 | 163 | 164 | 162 | 164 | +1.23% | 61,600 | 57億6425万 | +1.23% | 3.6 | 0.65 |
| 05/11 | 166 | 166 | 162 | 162 | -1.82% | 135,500 | 56億9396万 | -0.61% | 3.56 | 0.64 |
| 05/10 | 166 | 166 | 164 | 165 | -0.6% | 84,100 | 57億9940万 | +1.23% | 3.62 | 0.65 |
| 05/09 | 165 | 166 | 164 | 166 | +0.61% | 126,600 | 58億3455万 | +1.84% | 3.65 | 0.66 |
| 05/08 | 164 | 166 | 163 | 165 | +0.61% | 119,700 | 57億9940万 | +1.23% | 3.62 | 0.65 |
| 05/02 | 167 | 167 | 164 | 164 | -1.2% | 185,400 | 57億6425万 | +0.61% | 3.6 | 0.65 |
| 05/01 | 165 | 167 | 164 | 166 | +0.61% | 144,200 | 58億3455万 | +1.84% | 3.65 | 0.66 |
| 04/28 | 164 | 166 | 162 | 165 | +0.61% | 134,400 | 57億9940万 | +1.23% | 3.62 | 0.65 |
| 04/27 | 162 | 166 | 162 | 164 | +0.61% | 99,900 | 57億6425万 | 0% | 3.6 | 0.65 |
| 04/26 | 163 | 165 | 162 | 163 | -1.21% | 80,000 | 57億2911万 | -0.61% | 3.58 | 0.64 |
| 04/25 | 166 | 167 | 164 | 165 | +0.61% | 232,400 | 57億9940万 | +0.61% | 3.62 | 0.65 |
| 04/24 | 158 | 166 | 158 | 164 | +5.13% | 466,100 | 57億6425万 | 0% | 3.6 | 0.65 |
| 04/21 | 159 | 159 | 156 | 156 | -1.27% | 129,300 | 54億8307万 | -4.29% | 3.43 | 0.62 |
| 04/20 | 156 | 160 | 156 | 158 | +0.64% | 133,000 | 55億5337万 | -3.66% | 3.47 | 0.62 |
| 04/19 | 157 | 157 | 156 | 157 | +0.64% | 133,600 | 55億1822万 | -4.27% | 3.45 | 0.62 |
| 04/18 | 156 | 158 | 155 | 156 | 0% | 215,300 | 54億8307万 | -4.88% | 3.43 | 0.62 |
| 04/17 | 159 | 159 | 156 | 156 | -1.89% | 280,800 | 54億8307万 | -4.88% | 3.43 | 0.62 |
| 04/14 | 158 | 160 | 157 | 159 | 0% | 250,800 | 55億8851万 | -3.05% | 3.49 | 0.63 |
| 04/13 | 157 | 160 | 157 | 159 | +0.63% | 155,300 | 55億8851万 | -3.05% | 3.49 | 0.63 |
| 04/12 | 158 | 159 | 156 | 158 | -1.25% | 467,400 | 55億5337万 | -4.24% | 3.47 | 0.62 |
| 04/11 | 166 | 168 | 157 | 160 | -6.98% | 1,176,800 | 56億2366万 | -3.03% | 3.51 | 0.63 |
| 04/10 | 168 | 172 | 168 | 172 | +2.99% | 583,600 | 60億4544万 | +4.24% | 3.78 | 0.68 |
| 04/07 | 166 | 168 | 165 | 167 | +1.21% | 94,300 | 58億6970万 | +1.83% | 3.67 | 0.66 |
| 04/06 | 165 | 167 | 164 | 165 | 0% | 125,700 | 57億9940万 | +0.61% | 3.62 | 0.65 |
| 04/05 | 167 | 167 | 165 | 165 | -2.37% | 68,200 | 57億9940万 | +1.23% | 3.62 | 0.65 |
| 04/04 | 170 | 170 | 167 | 169 | -0.59% | 80,500 | 59億3999万 | +3.68% | 3.71 | 0.67 |
| 04/03 | 169 | 172 | 169 | 170 | +1.19% | 188,600 | 59億7514万 | +4.94% | 3.73 | 0.67 |
| 03/31 | 166 | 168 | 165 | 168 | +1.2% | 60,300 | 59億484万 | +4.35% | 3.69 | 0.66 |
| 03/30 | 166 | 167 | 166 | 166 | -0.6% | 53,100 | 58億3455万 | +3.11% | 3.65 | 0.66 |
| 03/29 | 170 | 170 | 165 | 167 | -0.6% | 123,200 | 58億6970万 | +4.38% | 3.67 | 0.66 |
| 03/28 | 168 | 170 | 167 | 168 | -0.59% | 121,000 | 59億484万 | +5.66% | 3.69 | 0.66 |
| 03/27 | 167 | 169 | 165 | 169 | 0% | 245,800 | 59億3999万 | +6.96% | 3.71 | 0.67 |
| 03/24 | 168 | 170 | 166 | 169 | +1.2% | 356,800 | 59億3999万 | +7.64% | 3.71 | 0.67 |
| 03/23 | 161 | 168 | 161 | 167 | +1.83% | 562,000 | 58億6970万 | +7.05% | 3.67 | 0.66 |
| 03/22 | 160 | 164 | 159 | 164 | +2.5% | 372,900 | 57億6425万 | +5.13% | 3.6 | 0.65 |
| 03/20 | 160 | 164 | 158 | 160 | +0.63% | 379,700 | 56億2366万 | +3.23% | 3.51 | 0.63 |
| 03/17 | 161 | 161 | 159 | 159 | -0.63% | 145,700 | 55億8851万 | +3.25% | 3.49 | 0.63 |
| 03/16 | 156 | 162 | 155 | 160 | -0.62% | 334,800 | 56億2366万 | +3.9% | 3.51 | 0.63 |
| 03/15 | 158 | 161 | 154 | 161 | +3.21% | 296,700 | 56億5881万 | +5.23% | 3.54 | 0.64 |
| 03/14 | 159 | 159 | 154 | 156 | -3.11% | 313,100 | 54億8307万 | +2.63% | 3.43 | 0.62 |
| 03/13 | 162 | 165 | 159 | 161 | -3.59% | 559,100 | 56億5881万 | +5.92% | 3.54 | 0.64 |
| 03/10 | 162 | 167 | 160 | 167 | +1.83% | 437,100 | 58億6970万 | +10.6% | 3.67 | 0.66 |
| 03/09 | 165 | 166 | 163 | 164 | 0% | 216,000 | 57億6425万 | +8.61% | 3.6 | 0.65 |
| 03/08 | 159 | 165 | 159 | 164 | +3.14% | 340,600 | 57億6425万 | +9.33% | 3.6 | 0.65 |
| 03/07 | 157 | 162 | 157 | 159 | 0% | 267,300 | 55億8851万 | +6.71% | 3.49 | 0.63 |
| 03/06 | 160 | 160 | 156 | 159 | 0% | 373,500 | 55億8851万 | +7.43% | 3.49 | 0.63 |
| 03/03 | 158 | 162 | 156 | 159 | +0.63% | 402,400 | 55億8851万 | +7.43% | 3.49 | 0.63 |
| 03/02 | 160 | 161 | 153 | 158 | +3.95% | 932,700 | 55億5337万 | +7.48% | 3.47 | 0.62 |
| 03/01 | 150 | 154 | 150 | 152 | +1.33% | 152,000 | 53億4248万 | +3.4% | 3.34 | 0.6 |
| 02/28 | 151 | 152 | 150 | 150 | -0.66% | 112,200 | 52億7218万 | +2.74% | 3.3 | 0.59 |
| 02/27 | 150 | 152 | 150 | 151 | +0.67% | 78,500 | 53億733万 | +3.42% | 3.32 | 0.59 |
| 02/24 | 153 | 154 | 148 | 150 | -1.96% | 284,600 | 52億7218万 | +2.74% | 3.3 | 0.59 |
| 02/22 | 149 | 155 | 149 | 153 | +1.32% | 454,900 | 53億7763万 | +5.52% | 3.36 | 0.6 |
| 02/21 | 147 | 151 | 146 | 151 | +3.42% | 426,900 | 53億733万 | +4.14% | 3.32 | 0.59 |
| 02/20 | 146 | 148 | 146 | 146 | 0% | 96,900 | 51億3159万 | +0.69% | 3.21 | 0.57 |
| 02/17 | 145 | 148 | 145 | 146 | -0.68% | 141,500 | 51億3159万 | +1.39% | 3.21 | 0.57 |
| 02/16 | 146 | 147 | 146 | 147 | +0.68% | 53,000 | 51億6674万 | +2.08% | 3.23 | 0.58 |
| 02/15 | 146 | 147 | 144 | 146 | +0.69% | 62,200 | 51億3159万 | +1.39% | 3.21 | 0.57 |
| 02/14 | 146 | 147 | 145 | 145 | -0.68% | 117,500 | 50億9644万 | +0.69% | 3.19 | 0.57 |
| 02/13 | 146 | 146 | 144 | 146 | +0.69% | 49,600 | 51億3159万 | +1.39% | 3.21 | 0.57 |
| 02/10 | 146 | 147 | 145 | 145 | -0.68% | 43,100 | 50億9644万 | +0.69% | 3.19 | 0.57 |
| 02/09 | 144 | 147 | 144 | 146 | +1.39% | 74,400 | 51億3159万 | +1.39% | 3.21 | 0.57 |
| 02/08 | 145 | 145 | 144 | 144 | 0% | 24,500 | 50億6129万 | +0.7% | 3.16 | 0.57 |
| 02/07 | 145 | 146 | 144 | 144 | -0.69% | 122,600 | 50億6129万 | +0.7% | 3.16 | 0.57 |
| 02/06 | 147 | 147 | 145 | 145 | -0.68% | 79,300 | 50億9644万 | +1.4% | 3.19 | 0.57 |
| 02/03 | 147 | 147 | 145 | 146 | -0.68% | 98,200 | 51億3159万 | +2.1% | 3.21 | 0.57 |
| 02/02 | 146 | 147 | 145 | 147 | +1.38% | 26,200 | 51億6674万 | +3.52% | 3.23 | 0.58 |
| 02/01 | 148 | 148 | 145 | 145 | -1.36% | 157,400 | 50億9644万 | +2.11% | 3.19 | 0.57 |
| 01/31 | 144 | 147 | 144 | 147 | +2.08% | 169,900 | 51億6674万 | +4.26% | 3.23 | 0.58 |
| 01/30 | 144 | 145 | 143 | 144 | +0.7% | 92,000 | 50億6129万 | +2.13% | 3.16 | 0.57 |
| 01/27 | 143 | 145 | 143 | 143 | -0.69% | 69,700 | 50億2615万 | +1.42% | 3.14 | 0.56 |
| 01/26 | 144 | 146 | 144 | 144 | 0% | 119,900 | 50億6129万 | +2.13% | 3.16 | 0.57 |
| 01/25 | 144 | 144 | 142 | 144 | +0.7% | 60,600 | 50億6129万 | +2.86% | 3.16 | 0.57 |
| 01/24 | 144 | 144 | 142 | 143 | 0% | 144,900 | 50億2615万 | +2.14% | 3.14 | 0.56 |
| 01/23 | 144 | 144 | 143 | 143 | +0.7% | 64,600 | 50億2615万 | +2.14% | 3.14 | 0.56 |
| 01/20 | 142 | 143 | 142 | 142 | 0% | 30,000 | 49億9100万 | +1.43% | 3.12 | 0.56 |
| 01/19 | 143 | 143 | 142 | 142 | -1.39% | 112,300 | 49億9100万 | +1.43% | 3.12 | 0.56 |
| 01/18 | 142 | 144 | 141 | 144 | +1.41% | 162,800 | 50億6129万 | +2.86% | 3.16 | 0.57 |
| 01/17 | 140 | 142 | 140 | 142 | +0.71% | 64,000 | 49億9100万 | +1.43% | 3.12 | 0.56 |
| 01/16 | 144 | 144 | 140 | 141 | -1.4% | 216,700 | 49億5585万 | +0.71% | 3.1 | 0.55 |
| 01/13 | 143 | 145 | 142 | 143 | -0.69% | 267,300 | 50億2615万 | +2.14% | 3.14 | 0.56 |
| 01/12 | 146 | 146 | 143 | 144 | -1.37% | 375,900 | 50億6129万 | +2.86% | 3.16 | 0.57 |
| 01/11 | 150 | 150 | 143 | 146 | +2.1% | 1,568,000 | 51億3159万 | +4.29% | 3.21 | 0.57 |
| 01/10 | 141 | 143 | 140 | 143 | +1.42% | 259,100 | 50億2615万 | +2.88% | 3.14 | 0.56 |
