株価チャート
2022/12/16～2023/05/16
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 |
| 05/16 | 469 | 480 | 465 | 472 | +1.07% | 522,900 | 228億8907万 | +4.66% | 64.62 | 4.03 |
| 05/15 | 466 | 472 | 451 | 467 | +0.43% | 525,300 | 226億4660万 | +3.78% | 63.94 | 3.99 |
| 05/12 | 438 | 465 | 428 | 465 | +5.2% | 590,100 | 225億4961万 | +3.33% | 63.67 | 3.97 |
| 05/11 | 432 | 453 | 432 | 442 | +5.74% | 906,100 | 214億3425万 | -2% | 60.52 | 3.77 |
| 05/10 | 430 | 433 | 416 | 418 | -3.69% | 301,000 | 202億7040万 | -7.73% | 57.23 | 3.57 |
| 05/09 | 445 | 450 | 431 | 434 | -0.69% | 214,500 | 210億4630万 | -4.82% | 59.42 | 3.7 |
| 05/08 | 428 | 444 | 428 | 437 | +3.31% | 306,900 | 211億9179万 | -4.59% | 59.83 | 3.73 |
| 05/02 | 441 | 441 | 421 | 423 | -4.51% | 537,800 | 205億1287万 | -7.84% | 57.91 | 3.61 |
| 05/01 | 446 | 452 | 442 | 443 | -0.89% | 156,000 | 214億8275万 | -4.11% | 60.65 | 3.78 |
| 04/28 | 448 | 452 | 439 | 447 | +1.13% | 304,500 | 216億7672万 | -3.87% | 61.2 | 3.92 |
| 04/27 | 429 | 459 | 428 | 442 | +3.76% | 741,600 | 214億3425万 | -5.56% | 60.52 | 3.87 |
| 04/26 | 425 | 430 | 415 | 426 | -0.47% | 548,400 | 206億5835万 | -9.55% | 58.33 | 3.73 |
| 04/25 | 451 | 452 | 428 | 428 | -4.25% | 432,500 | 207億5534万 | -9.89% | 58.6 | 3.75 |
| 04/24 | 451 | 451 | 443 | 447 | +0.68% | 345,500 | 216億7672万 | -6.49% | 61.2 | 3.92 |
| 04/21 | 460 | 461 | 444 | 444 | -4.52% | 692,000 | 215億3124万 | -7.88% | 60.79 | 3.89 |
| 04/20 | 468 | 474 | 463 | 465 | -1.06% | 220,300 | 225億4961万 | -4.12% | 63.67 | 4.07 |
| 04/19 | 473 | 478 | 466 | 470 | -1.67% | 363,100 | 227億9208万 | -3.29% | 64.35 | 4.12 |
| 04/18 | 488 | 493 | 475 | 478 | -0.62% | 439,200 | 231億8003万 | -1.65% | 65.45 | 4.19 |
| 04/17 | 484 | 486 | 474 | 481 | -0.41% | 292,900 | 233億2551万 | -1.23% | 65.86 | 4.21 |
| 04/14 | 467 | 488 | 461 | 483 | +5.23% | 649,900 | 234億2250万 | -0.82% | 66.13 | 4.23 |
| 04/13 | 449 | 466 | 444 | 459 | +2% | 457,500 | 222億5865万 | -6.13% | 62.84 | 4.02 |
| 04/12 | 444 | 453 | 438 | 450 | +0.45% | 438,700 | 218億2221万 | -8.54% | 61.61 | 3.94 |
| 04/11 | 458 | 463 | 445 | 448 | -0.44% | 419,300 | 217億2522万 | -9.49% | 61.34 | 3.92 |
| 04/10 | 446 | 458 | 442 | 450 | +1.35% | 432,400 | 218億2221万 | -9.64% | 61.61 | 3.94 |
| 04/07 | 448 | 464 | 444 | 444 | -0.89% | 615,400 | 215億3124万 | -11.2% | 60.79 | 3.89 |
| 04/06 | 476 | 478 | 435 | 448 | -8.38% | 1,640,300 | 217億2522万 | -10.58% | 61.34 | 3.92 |
| 04/05 | 482 | 492 | 472 | 489 | 0% | 475,400 | 237億1346万 | -2.78% | 66.95 | 4.28 |
| 04/04 | 486 | 491 | 476 | 489 | +0.41% | 493,500 | 237億1346万 | -2.78% | 66.95 | 4.28 |
| 04/03 | 491 | 497 | 481 | 487 | +0.21% | 444,500 | 236億1648万 | -2.99% | 66.68 | 4.27 |
| 03/31 | 475 | 489 | 474 | 486 | +2.32% | 457,600 | 235億6798万 | -2.99% | 66.54 | 4.26 |
| 03/30 | 484 | 500 | 475 | 475 | -1.25% | 507,900 | 230億3455万 | -5% | 65.03 | 4.16 |
| 03/29 | 490 | 496 | 474 | 481 | -3.41% | 779,700 | 233億2551万 | -3.8% | 65.86 | 4.21 |
| 03/28 | 510 | 512 | 498 | 498 | -2.35% | 311,200 | 241億4991万 | -0.2% | 68.18 | 4.36 |
| 03/27 | 514 | 517 | 498 | 510 | -0.78% | 353,800 | 247億3183万 | +2.62% | 69.83 | 4.47 |
| 03/24 | 513 | 517 | 494 | 514 | -0.39% | 671,600 | 249億2581万 | +4.05% | 70.37 | 4.5 |
| 03/23 | 517 | 530 | 511 | 516 | -1.34% | 489,100 | 250億2280万 | +5.09% | 70.65 | 4.52 |
| 03/22 | 525 | 528 | 505 | 523 | +1.55% | 777,100 | 253億6225万 | +6.95% | 71.61 | 4.58 |
| 03/20 | 551 | 554 | 512 | 515 | -5.68% | 1,274,600 | 249億7430万 | +5.97% | 70.51 | 4.51 |
| 03/17 | 532 | 569 | 530 | 546 | +4.6% | 2,849,400 | 264億7761万 | +13.04% | 74.76 | 4.78 |
| 03/16 | 511 | 534 | 490 | 522 | +9.21% | 3,785,600 | 253億1376万 | +8.98% | 71.47 | 4.57 |
| 03/15 | 491 | 498 | 476 | 478 | -2.05% | 352,200 | 231億8003万 | +0.63% | 65.45 | 4.19 |
| 03/14 | 482 | 495 | 474 | 488 | -0.41% | 495,800 | 236億6497万 | +3.39% | 66.81 | 4.27 |
| 03/13 | 478 | 497 | 474 | 490 | +0.41% | 633,900 | 237億6196万 | +4.7% | 67.09 | 4.29 |
| 03/10 | 521 | 524 | 487 | 488 | -8.1% | 1,068,900 | 236億6497万 | +5.17% | 66.81 | 4.27 |
| 03/09 | 543 | 543 | 507 | 531 | -1.48% | 1,132,800 | 257億5020万 | +15.18% | 72.7 | 4.65 |
| 03/08 | 524 | 547 | 520 | 539 | +2.67% | 817,000 | 261億3815万 | +18.2% | 73.8 | 4.72 |
| 03/07 | 518 | 535 | 515 | 525 | +1.74% | 853,500 | 254億5924万 | +16.67% | 71.88 | 4.6 |
| 03/06 | 502 | 527 | 502 | 516 | +3.2% | 839,200 | 250億2280万 | +15.96% | 70.65 | 4.52 |
| 03/03 | 497 | 507 | 486 | 500 | +3.73% | 493,700 | 242億4690万 | +13.64% | 68.46 | 4.38 |
| 03/02 | 487 | 495 | 477 | 482 | -2.03% | 318,100 | 233億7401万 | +10.55% | 65.99 | 4.22 |
| 03/01 | 475 | 495 | 470 | 492 | +3.36% | 545,300 | 238億5894万 | +13.89% | 67.36 | 4.31 |
| 02/28 | 473 | 488 | 472 | 476 | +2.81% | 422,800 | 230億8304万 | +11.48% | - | 4.17 |
| 02/27 | 471 | 475 | 460 | 463 | -2.32% | 310,000 | 224億5262万 | +9.72% | - | 4.06 |
| 02/24 | 456 | 476 | 450 | 474 | +3.04% | 555,400 | 229億8606万 | +13.4% | - | 4.15 |
| 02/22 | 459 | 466 | 448 | 460 | -1.5% | 386,900 | 223億714万 | +11.38% | - | 4.03 |
| 02/21 | 458 | 472 | 458 | 467 | +2.19% | 618,000 | 226億4660万 | +14.18% | - | 4.09 |
| 02/20 | 438 | 464 | 437 | 457 | +3.63% | 569,600 | 221億6166万 | +13.12% | - | 4 |
| 02/17 | 432 | 449 | 418 | 441 | -0.9% | 963,300 | 213億8576万 | +10.53% | - | 3.86 |
| 02/16 | 480 | 490 | 434 | 445 | -1.11% | 1,928,100 | 215億7974万 | +12.94% | - | 3.9 |
| 02/15 | 456 | 456 | 430 | 450 | +0.45% | 744,500 | 218億2221万 | +15.98% | - | 3.94 |
| 02/14 | 462 | 477 | 444 | 448 | -1.75% | 658,600 | 217億2522万 | +17.59% | - | 3.92 |
| 02/13 | 450 | 470 | 441 | 456 | +1.56% | 839,100 | 221億1317万 | +21.6% | - | 3.99 |
| 02/10 | 437 | 450 | 430 | 449 | +1.58% | 722,900 | 217億7371万 | +21.68% | - | 3.93 |
| 02/09 | 407 | 442 | 403 | 442 | +8.07% | 904,800 | 214億3425万 | +22.1% | - | 3.87 |
| 02/08 | 415 | 416 | 400 | 409 | +0.49% | 224,400 | 198億3396万 | +14.89% | - | 3.58 |
| 02/07 | 400 | 414 | 400 | 407 | +3.56% | 533,500 | 197億3697万 | +15.95% | - | 3.57 |
| 02/06 | 391 | 398 | 381 | 393 | +0.51% | 473,500 | 190億5806万 | +13.58% | - | 3.44 |
| 02/03 | 400 | 413 | 388 | 391 | -3.22% | 561,700 | 189億6107万 | +14.66% | - | 3.42 |
| 02/02 | 414 | 423 | 403 | 404 | -2.18% | 456,000 | 195億9149万 | +20.6% | - | 3.54 |
| 02/01 | 406 | 426 | 405 | 413 | +2.74% | 801,000 | 200億2793万 | +25.53% | - | 3.62 |
| 01/31 | 397 | 408 | 389 | 402 | +1.77% | 606,700 | 194億9450万 | +24.84% | - | 3.44 |
| 01/30 | 404 | 409 | 385 | 395 | -0.25% | 653,400 | 191億5505万 | +25% | - | 3.38 |
| 01/27 | 400 | 420 | 388 | 396 | 0% | 2,177,500 | 192億354万 | +27.74% | - | 3.39 |
| 01/26 | 377 | 399 | 377 | 396 | +5.32% | 1,238,100 | 192億354万 | +29.84% | - | 3.39 |
| 01/25 | 360 | 386 | 360 | 376 | +5.03% | 720,900 | 182億3366万 | +25.33% | - | 3.22 |
| 01/24 | 360 | 378 | 354 | 358 | +1.13% | 735,600 | 173億6078万 | +20.95% | - | 3.06 |
| 01/23 | 367 | 371 | 349 | 354 | -1.39% | 436,700 | 171億6680万 | +20.82% | - | 3.03 |
| 01/20 | 360 | 364 | 351 | 359 | -2.18% | 626,800 | 174億927万 | +23.79% | - | 3.07 |
| 01/19 | 347 | 367 | 344 | 367 | +5.16% | 848,700 | 177億9722万 | +27.87% | - | 3.14 |
| 01/18 | 336 | 350 | 336 | 349 | +4.49% | 692,700 | 169億2433万 | +22.46% | - | 2.99 |
| 01/17 | 333 | 353 | 328 | 334 | +1.52% | 1,458,800 | 161億9692万 | +18.02% | - | 2.86 |
| 01/16 | 312 | 337 | 312 | 329 | +2.81% | 1,027,000 | 159億5446万 | +17.08% | - | 2.82 |
| 01/13 | 293 | 320 | 291 | 320 | +9.59% | 984,300 | 155億1801万 | +14.29% | - | 2.74 |
| 01/12 | 298 | 300 | 292 | 292 | -1.68% | 148,200 | 141億6018万 | +4.29% | - | 2.5 |
| 01/11 | 295 | 300 | 287 | 297 | 0% | 404,300 | 144億265万 | +6.07% | - | 2.54 |
| 01/10 | 293 | 300 | 291 | 297 | +3.48% | 313,900 | 144億265万 | +6.07% | - | 2.54 |
| 01/06 | 285 | 296 | 285 | 287 | +0.7% | 321,800 | 139億1772万 | +2.5% | - | 2.46 |
| 01/05 | 283 | 287 | 275 | 285 | +0.71% | 301,800 | 138億2073万 | +1.42% | - | 2.44 |
| 01/04 | 284 | 293 | 280 | 283 | +0.35% | 544,700 | 137億2374万 | +0.71% | - | 2.42 |
| 2022 |
| 12/30 | 279 | 294 | 279 | 282 | +0.71% | 819,800 | 136億7525万 | 0% | - | 2.41 |
| 12/29 | 269 | 282 | 269 | 280 | +2.19% | 673,100 | 135億7826万 | -1.06% | - | 2.4 |
| 12/28 | 258 | 283 | 256 | 274 | +6.61% | 1,666,200 | 132億8730万 | -3.52% | - | 2.35 |
| 12/27 | 241 | 257 | 240 | 257 | +7.98% | 609,500 | 124億6290万 | -9.82% | - | 2.2 |
| 12/26 | 245 | 247 | 235 | 238 | -2.46% | 436,700 | 115億4152万 | -17.07% | - | 2.04 |
| 12/23 | 249 | 250 | 241 | 244 | -2.79% | 627,200 | 118億3248万 | -15.86% | - | 2.09 |
| 12/22 | 258 | 260 | 250 | 251 | -1.18% | 346,800 | 121億7194万 | -14.33% | - | 2.15 |
| 12/21 | 256 | 260 | 250 | 254 | -0.78% | 613,100 | 123億1742万 | -14.48% | - | 2.17 |
| 12/20 | 275 | 275 | 252 | 256 | -7.25% | 855,400 | 124億1441万 | -14.67% | - | 2.19 |
| 12/19 | 270 | 279 | 264 | 276 | +0.73% | 682,100 | 133億8428万 | -9.21% | - | 2.36 |
| 12/16 | 281 | 284 | 270 | 274 | -3.52% | 681,300 | 132億8730万 | -10.75% | - | 2.35 |
