株価チャート
2023/01/19~2023/06/14
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 |
06/14 | 785 | 785 | 741 | 773 | +1.31% | 15,800 | 48億6990万 | +10.11% | 10.34 | 1.26 |
06/13 | 757 | 794 | 740 | 763 | +4.81% | 46,700 | 48億690万 | +9.31% | 10.2 | 1.24 |
06/12 | 720 | 832 | 720 | 728 | +1.68% | 50,400 | 45億8640万 | +4.9% | 9.74 | 1.19 |
06/09 | 712 | 716 | 710 | 716 | +0.56% | 5,400 | 45億1080万 | +3.62% | 9.58 | 1.17 |
06/08 | 705 | 712 | 705 | 712 | +0.85% | 2,100 | 44億8560万 | +3.34% | 9.52 | 1.16 |
06/07 | 706 | 712 | 706 | 706 | +0.43% | 6,900 | 44億4780万 | +2.92% | 9.44 | 1.15 |
06/06 | 703 | 706 | 701 | 703 | 0% | 1,000 | 44億2890万 | +2.78% | 9.4 | 1.15 |
06/05 | 707 | 710 | 695 | 703 | +0.57% | 12,100 | 44億2890万 | +3.08% | 9.4 | 1.15 |
06/02 | 705 | 705 | 698 | 699 | -0.57% | 3,500 | 44億370万 | +2.79% | 9.35 | 1.14 |
06/01 | 695 | 703 | 695 | 703 | +1.15% | 2,400 | 44億2890万 | +3.84% | 9.4 | 1.15 |
05/31 | 699 | 700 | 695 | 695 | -0.71% | 2,300 | 43億7850万 | +2.96% | 9.29 | 1.13 |
05/30 | 705 | 705 | 696 | 700 | 0% | 2,500 | 44億1000万 | +4.01% | 9.36 | 1.14 |
05/29 | 702 | 705 | 698 | 700 | +0.29% | 9,800 | 44億1000万 | +4.48% | 9.36 | 1.14 |
05/26 | 693 | 699 | 692 | 698 | +0.87% | 15,300 | 43億9740万 | +4.49% | 9.33 | 1.14 |
05/25 | 695 | 695 | 690 | 692 | +0.29% | 12,600 | 43億5960万 | +3.9% | 9.25 | 1.13 |
05/24 | 672 | 690 | 672 | 690 | +2.68% | 5,700 | 43億4700万 | +4.07% | 9.23 | 1.12 |
05/23 | 698 | 700 | 666 | 672 | -3.72% | 26,200 | 42億3360万 | +1.51% | 8.99 | 1.09 |
05/22 | 700 | 701 | 697 | 698 | 0% | 8,100 | 43億9740万 | +5.76% | 9.33 | 1.14 |
05/19 | 700 | 700 | 690 | 698 | 0% | 7,500 | 43億9740万 | +6.08% | 9.33 | 1.14 |
05/18 | 709 | 709 | 690 | 698 | -1.13% | 7,200 | 43億9740万 | +6.56% | 9.33 | 1.14 |
05/17 | 695 | 713 | 690 | 706 | +2.77% | 14,900 | 44億4780万 | +8.12% | 9.44 | 1.15 |
05/16 | 697 | 699 | 687 | 687 | -1.15% | 11,400 | 43億2810万 | +5.53% | 9.19 | 1.12 |
05/15 | 680 | 695 | 674 | 695 | +3.73% | 31,200 | 43億7850万 | +7.09% | 9.29 | 1.13 |
05/12 | 660 | 670 | 654 | 670 | +2.45% | 6,700 | 42億2100万 | +3.55% | 8.96 | 1.09 |
05/11 | 658 | 658 | 654 | 654 | -0.61% | 2,000 | 41億2020万 | +1.4% | 8.75 | 1.07 |
05/10 | 663 | 663 | 657 | 658 | -0.6% | 4,100 | 41億4540万 | +2.02% | 8.8 | 1.07 |
05/09 | 660 | 662 | 658 | 662 | +0.3% | 1,600 | 41億7060万 | +2.8% | 8.85 | 1.08 |
05/08 | 661 | 679 | 658 | 660 | +0.76% | 4,500 | 41億5800万 | +2.48% | 8.83 | 1.08 |
05/02 | 658 | 658 | 651 | 655 | +0.31% | 7,500 | 41億2650万 | +1.71% | 8.76 | 1.07 |
05/01 | 658 | 658 | 653 | 653 | 0% | 2,700 | 41億1390万 | +1.4% | 8.73 | 1.06 |
04/28 | 658 | 658 | 649 | 653 | +0.31% | 2,200 | 41億1390万 | +1.4% | 8.73 | 1.06 |
04/27 | 640 | 651 | 640 | 651 | +1.24% | 5,300 | 41億130万 | +1.09% | 8.71 | 1.06 |
04/26 | 644 | 646 | 640 | 643 | -0.16% | 2,600 | 40億5090万 | 0% | 8.6 | 1.05 |
04/25 | 648 | 648 | 644 | 644 | -0.16% | 1,900 | 40億5720万 | +0.16% | 8.61 | 1.05 |
04/24 | 646 | 646 | 643 | 645 | 0% | 4,300 | 40億6350万 | +0.31% | 8.63 | 1.05 |
04/21 | 637 | 645 | 637 | 645 | +1.57% | 1,700 | 40億6350万 | +0.31% | 8.63 | 1.05 |
04/20 | 638 | 639 | 635 | 635 | -0.31% | 800 | 40億50万 | -1.24% | 8.49 | 1.03 |
04/19 | 644 | 644 | 627 | 637 | -0.16% | 5,900 | 40億1310万 | -0.93% | 8.52 | 1.04 |
04/18 | 644 | 644 | 638 | 638 | -0.31% | 2,600 | 40億1940万 | -0.78% | 8.53 | 1.04 |
04/17 | 643 | 644 | 638 | 640 | -0.47% | 1,800 | 40億3200万 | -0.47% | 8.56 | 1.04 |
04/14 | 642 | 644 | 637 | 643 | +0.16% | 800 | 40億5090万 | -0.16% | 8.6 | 1.05 |
04/13 | 636 | 643 | 636 | 642 | +0.94% | 1,000 | 40億4460万 | -0.31% | 8.59 | 1.05 |
04/12 | 636 | 643 | 636 | 636 | 0% | 700 | 40億680万 | -1.24% | 8.51 | 1.04 |
04/11 | 640 | 646 | 631 | 636 | -0.63% | 3,100 | 40億680万 | -1.24% | 8.51 | 1.04 |
04/10 | 642 | 646 | 640 | 640 | -0.31% | 1,300 | 40億3200万 | -0.78% | 8.56 | 1.04 |
04/07 | 642 | 642 | 635 | 642 | -0.47% | 700 | 40億4460万 | -0.47% | 8.59 | 1.05 |
04/06 | 636 | 646 | 631 | 645 | +1.42% | 2,600 | 40億6350万 | 0% | 8.63 | 1.05 |
04/05 | 640 | 640 | 634 | 636 | -0.63% | 1,900 | 40億680万 | -1.4% | 8.51 | 1.04 |
04/04 | 637 | 641 | 636 | 640 | -0.47% | 1,400 | 40億3200万 | -0.93% | 8.56 | 1.04 |
04/03 | 650 | 650 | 642 | 643 | -0.77% | 3,300 | 40億5090万 | -0.46% | 8.6 | 1.05 |
03/31 | 639 | 657 | 639 | 648 | +0.15% | 2,300 | 40億8240万 | +0.31% | 10.55 | 1.03 |
03/30 | 637 | 647 | 623 | 647 | -0.92% | 2,500 | 40億7610万 | +0.15% | 10.53 | 1.03 |
03/29 | 655 | 655 | 653 | 653 | 0% | 1,100 | 41億1390万 | +1.08% | 10.63 | 1.04 |
03/28 | 660 | 666 | 653 | 653 | -0.76% | 16,800 | 41億1390万 | +1.08% | 10.63 | 1.04 |
03/27 | 659 | 662 | 651 | 658 | +1.39% | 12,800 | 41億4540万 | +1.86% | 10.71 | 1.04 |
03/24 | 640 | 649 | 640 | 649 | +1.56% | 4,900 | 40億8870万 | +0.62% | 10.56 | 1.03 |
03/23 | 639 | 640 | 639 | 639 | 0% | 500 | 40億2570万 | -0.93% | 10.4 | 1.01 |
03/22 | 644 | 645 | 639 | 639 | -0.47% | 2,300 | 40億2570万 | -0.93% | 10.4 | 1.01 |
03/20 | 645 | 645 | 641 | 642 | -0.47% | 1,100 | 40億4460万 | -0.47% | 10.45 | 1.02 |
03/17 | 638 | 649 | 638 | 645 | +1.1% | 3,900 | 40億6350万 | 0% | 10.5 | 1.02 |
03/16 | 636 | 642 | 634 | 638 | -0.47% | 5,100 | 40億1940万 | -1.09% | 10.38 | 1.01 |
03/15 | 640 | 647 | 640 | 641 | +0.47% | 2,400 | 40億3830万 | -0.62% | 10.43 | 1.02 |
03/14 | 649 | 649 | 636 | 638 | -1.69% | 5,300 | 40億1940万 | -1.24% | 10.38 | 1.01 |
03/13 | 644 | 649 | 643 | 649 | +0.31% | 3,800 | 40億8870万 | +0.46% | 10.56 | 1.03 |
03/10 | 645 | 648 | 645 | 647 | +0.31% | 3,000 | 40億7610万 | +0.15% | 10.53 | 1.03 |
03/09 | 646 | 656 | 642 | 645 | -0.15% | 13,600 | 40億6350万 | -0.15% | 10.5 | 1.02 |
03/08 | 645 | 647 | 640 | 646 | +0.16% | 8,000 | 40億6980万 | 0% | 10.51 | 1.02 |
03/07 | 647 | 647 | 645 | 645 | -0.46% | 4,500 | 40億6350万 | -0.31% | 10.5 | 1.02 |
03/06 | 647 | 648 | 644 | 648 | +0.15% | 10,000 | 40億8240万 | 0% | 10.55 | 1.03 |
03/03 | 647 | 647 | 643 | 647 | 0% | 3,900 | 40億7610万 | -0.31% | 10.53 | 1.03 |
03/02 | 647 | 649 | 643 | 647 | -0.15% | 6,300 | 40億7610万 | -0.31% | 10.53 | 1.03 |
03/01 | 646 | 648 | 643 | 648 | +0.31% | 5,600 | 40億8240万 | 0% | 10.55 | 1.03 |
02/28 | 649 | 649 | 642 | 646 | -0.62% | 3,000 | 40億6980万 | -0.15% | 10.51 | 1.02 |
02/27 | 650 | 650 | 641 | 650 | 0% | 13,300 | 40億9500万 | +0.62% | 10.58 | 1.03 |
02/24 | 647 | 650 | 643 | 650 | +1.4% | 13,800 | 40億9500万 | +0.78% | 10.58 | 1.03 |
02/22 | 648 | 650 | 641 | 641 | -1.38% | 5,600 | 40億3830万 | -0.47% | 10.43 | 1.02 |
02/21 | 648 | 651 | 648 | 650 | +0.31% | 5,800 | 40億9500万 | +1.09% | 10.58 | 1.03 |
02/20 | 650 | 650 | 646 | 648 | +0.78% | 12,500 | 40億8240万 | +0.93% | 10.55 | 1.03 |
02/17 | 644 | 645 | 630 | 643 | -0.16% | 12,500 | 40億5090万 | +0.47% | 10.46 | 1.02 |
02/16 | 644 | 644 | 641 | 644 | 0% | 2,900 | 40億5720万 | +1.1% | 10.48 | 1.02 |
02/15 | 640 | 644 | 640 | 644 | +0.47% | 900 | 40億5720万 | +1.42% | 10.48 | 1.02 |
02/14 | 650 | 650 | 640 | 641 | -0.62% | 8,500 | 40億3830万 | +1.26% | 10.43 | 1.02 |
02/13 | 644 | 645 | 641 | 645 | +0.94% | 2,300 | 40億6350万 | +2.22% | 10.5 | 1.02 |
02/10 | 647 | 648 | 639 | 639 | -0.78% | 5,200 | 40億2570万 | +1.75% | 10.4 | 1.01 |
02/09 | 646 | 648 | 639 | 644 | -0.46% | 7,700 | 40億5720万 | +2.88% | 10.48 | 1.02 |
02/08 | 650 | 650 | 644 | 647 | 0% | 2,200 | 40億7610万 | +3.69% | 10.53 | 1.03 |
02/07 | 650 | 650 | 642 | 647 | -0.46% | 2,900 | 40億7610万 | +4.02% | 10.53 | 1.03 |
02/06 | 655 | 655 | 644 | 650 | +0.31% | 4,200 | 40億9500万 | +5.01% | 10.58 | 1.03 |
02/03 | 657 | 662 | 643 | 648 | +0.15% | 5,600 | 40億8240万 | +5.19% | 10.55 | 1.03 |
02/02 | 636 | 650 | 634 | 647 | +1.09% | 8,600 | 40億7610万 | +5.72% | 10.53 | 1.03 |
02/01 | 670 | 676 | 632 | 640 | -4.76% | 21,400 | 40億3200万 | +5.09% | 10.42 | 1.02 |
01/31 | 684 | 684 | 652 | 672 | -1.75% | 21,400 | 42億3360万 | +11.07% | 10.94 | 1.07 |
01/30 | 664 | 686 | 661 | 684 | +3.64% | 16,700 | 43億920万 | +14% | 11.13 | 1.09 |
01/27 | 649 | 662 | 649 | 660 | +2.64% | 11,100 | 41億5800万 | +10.92% | 10.74 | 1.05 |
01/26 | 628 | 643 | 628 | 643 | +2.39% | 14,800 | 40億5090万 | +8.8% | 10.46 | 1.02 |
01/25 | 630 | 630 | 623 | 628 | 0% | 7,100 | 39億5640万 | +6.98% | 10.22 | 1 |
01/24 | 623 | 628 | 621 | 628 | +1.13% | 9,500 | 39億5640万 | +7.53% | 10.22 | 1 |
01/23 | 629 | 629 | 615 | 621 | -0.64% | 8,300 | 39億1230万 | +6.88% | 10.11 | 0.99 |
01/20 | 624 | 628 | 617 | 625 | -0.32% | 10,000 | 39億3750万 | +7.94% | 10.17 | 0.99 |
01/19 | 618 | 631 | 612 | 627 | +2.28% | 9,200 | 39億5010万 | +8.85% | 10.2 | 0.99 |