株価チャート
2023/03/03～2023/07/27
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 |
| 07/27 | 930 | 930 | 900 | 915 | -0.97% | 13,300 | 57億6450万 | +9.45% | 12.24 | 1.48 |
| 07/26 | 916 | 926 | 916 | 924 | +1.2% | 8,600 | 58億2120万 | +11.33% | 12.36 | 1.5 |
| 07/25 | 910 | 931 | 908 | 913 | -0.22% | 18,400 | 57億5190万 | +10.8% | 12.21 | 1.48 |
| 07/24 | 937 | 939 | 905 | 915 | -0.44% | 16,900 | 57億6450万 | +11.86% | 12.24 | 1.48 |
| 07/21 | 939 | 939 | 875 | 919 | -2.03% | 34,400 | 57億8970万 | +13.04% | 12.29 | 1.49 |
| 07/20 | 905 | 938 | 905 | 938 | +3.76% | 29,200 | 59億940万 | +16.38% | 12.54 | 1.52 |
| 07/19 | 884 | 912 | 884 | 904 | +2.73% | 18,700 | 56億9520万 | +13.14% | 12.09 | 1.46 |
| 07/18 | 840 | 887 | 840 | 880 | +4.89% | 18,500 | 55億4400万 | +10.83% | 11.77 | 1.42 |
| 07/14 | 830 | 840 | 828 | 839 | +1.45% | 17,200 | 52億8570万 | +6.61% | 11.22 | 1.36 |
| 07/13 | 825 | 829 | 819 | 827 | +0.85% | 6,300 | 52億1010万 | +5.62% | 11.06 | 1.34 |
| 07/12 | 825 | 825 | 815 | 820 | -0.61% | 5,000 | 51億6600万 | +5.4% | 10.97 | 1.33 |
| 07/11 | 810 | 830 | 810 | 825 | +3% | 18,400 | 51億9750万 | +6.73% | 11.03 | 1.33 |
| 07/10 | 813 | 820 | 788 | 801 | -1.11% | 9,700 | 50億4630万 | +4.3% | 10.71 | 1.3 |
| 07/07 | 809 | 810 | 802 | 810 | 0% | 8,000 | 51億300万 | +5.88% | 10.83 | 1.31 |
| 07/06 | 805 | 810 | 802 | 810 | +1.38% | 7,600 | 51億300万 | +6.58% | 10.83 | 1.31 |
| 07/05 | 799 | 799 | 795 | 799 | +0.38% | 3,100 | 50億3370万 | +5.69% | 10.69 | 1.29 |
| 07/04 | 799 | 799 | 791 | 796 | 0% | 4,300 | 50億1480万 | +5.85% | 10.64 | 1.29 |
| 07/03 | 785 | 796 | 785 | 796 | +1.4% | 7,500 | 50億1480万 | +6.42% | 10.64 | 1.29 |
| 06/30 | 782 | 785 | 782 | 785 | +0.26% | 3,500 | 49億4550万 | +5.51% | 10.5 | 1.28 |
| 06/29 | 784 | 784 | 772 | 783 | -0.13% | 2,300 | 49億3290万 | +5.67% | 10.47 | 1.28 |
| 06/28 | 780 | 784 | 766 | 784 | +0.64% | 3,300 | 49億3920万 | +6.38% | 10.48 | 1.28 |
| 06/27 | 783 | 783 | 755 | 779 | +0.39% | 9,500 | 49億770万 | +6.28% | 10.42 | 1.27 |
| 06/26 | 785 | 785 | 770 | 776 | -0.64% | 8,500 | 48億8880万 | +6.45% | 10.38 | 1.26 |
| 06/23 | 781 | 782 | 775 | 781 | +0.77% | 3,700 | 49億2030万 | +7.58% | 10.44 | 1.27 |
| 06/22 | 772 | 782 | 772 | 775 | +1.31% | 7,000 | 48億8250万 | +7.34% | 10.36 | 1.26 |
| 06/21 | 780 | 780 | 763 | 765 | -1.8% | 5,000 | 48億1950万 | +6.4% | 10.23 | 1.25 |
| 06/20 | 780 | 780 | 768 | 779 | +0.91% | 2,300 | 49億770万 | +8.65% | 10.42 | 1.27 |
| 06/19 | 778 | 785 | 765 | 772 | +0.13% | 8,800 | 48億6360万 | +8.27% | 10.32 | 1.26 |
| 06/16 | 755 | 780 | 731 | 771 | +2.94% | 9,200 | 48億5730万 | +8.59% | 10.31 | 1.26 |
| 06/15 | 780 | 780 | 730 | 749 | -3.1% | 13,700 | 47億1870万 | +6.09% | 10.02 | 1.22 |
| 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 |
