株価チャート
2023/04/06～2023/08/30
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 |
| 08/30 | 325 | 325 | 313 | 318 | -2.15% | 465,300 | 154億2102万 | +2.91% | 43.54 | 2.84 |
| 08/29 | 311 | 325 | 311 | 325 | +4.84% | 393,800 | 157億6048万 | +4.84% | 44.5 | 2.9 |
| 08/28 | 314 | 315 | 308 | 310 | +0.65% | 289,500 | 150億3307万 | 0% | 42.44 | 2.77 |
| 08/25 | 304 | 315 | 300 | 308 | +0.65% | 402,400 | 149億3609万 | -1.28% | 42.17 | 2.75 |
| 08/24 | 299 | 306 | 298 | 306 | +3.03% | 283,100 | 148億3910万 | -2.55% | 41.9 | 2.73 |
| 08/23 | 285 | 297 | 283 | 297 | +3.48% | 258,500 | 144億265万 | -5.71% | 40.66 | 2.65 |
| 08/22 | 287 | 290 | 282 | 287 | -0.69% | 239,600 | 139億1772万 | -9.46% | 39.29 | 2.57 |
| 08/21 | 288 | 291 | 285 | 289 | 0% | 280,200 | 140億1470万 | -9.4% | 39.57 | 2.58 |
| 08/18 | 282 | 289 | 281 | 289 | +1.4% | 214,200 | 140億1470万 | -9.97% | 39.57 | 2.58 |
| 08/17 | 281 | 288 | 274 | 285 | +1.06% | 283,000 | 138億2073万 | -11.76% | 39.02 | 2.55 |
| 08/16 | 280 | 284 | 278 | 282 | -1.74% | 538,100 | 136億7525万 | -13.5% | 38.61 | 2.52 |
| 08/15 | 285 | 291 | 282 | 287 | +0.7% | 582,900 | 139億1772万 | -12.5% | 39.29 | 2.57 |
| 08/14 | 295 | 303 | 283 | 285 | -4.36% | 767,700 | 138億2073万 | -13.9% | 39.02 | 2.55 |
| 08/10 | 297 | 300 | 294 | 298 | -0.67% | 583,400 | 144億5115万 | -10.51% | 40.8 | 2.66 |
| 08/09 | 300 | 302 | 293 | 300 | -0.99% | 693,900 | 145億4814万 | -10.45% | 41.07 | 2.68 |
| 08/08 | 315 | 315 | 303 | 303 | -3.81% | 223,200 | 146億9362万 | -10.09% | 41.49 | 2.71 |
| 08/07 | 310 | 315 | 304 | 315 | +0.32% | 253,800 | 152億7554万 | -7.08% | 43.13 | 2.82 |
| 08/04 | 311 | 314 | 310 | 314 | -0.32% | 159,100 | 152億2705万 | -7.92% | 42.99 | 2.81 |
| 08/03 | 315 | 319 | 312 | 315 | -1.25% | 243,100 | 152億7554万 | -8.16% | 43.13 | 2.82 |
| 08/02 | 320 | 323 | 316 | 319 | -1.54% | 311,800 | 154億6952万 | -7.27% | 43.68 | 2.85 |
| 08/01 | 340 | 340 | 322 | 324 | -4.99% | 808,100 | 157億1199万 | -6.36% | 44.36 | 2.9 |
| 07/31 | 344 | 348 | 339 | 341 | 0% | 300,600 | 165億3638万 | -1.73% | 46.69 | 2.91 |
| 07/28 | 335 | 341 | 331 | 341 | +0.89% | 331,800 | 165億3638万 | -2.01% | 46.69 | 2.91 |
| 07/27 | 341 | 342 | 338 | 338 | -0.59% | 126,900 | 163億9090万 | -3.15% | 46.28 | 2.88 |
| 07/26 | 341 | 345 | 338 | 340 | -0.87% | 107,600 | 164億8789万 | -2.86% | 46.55 | 2.9 |
| 07/25 | 344 | 344 | 340 | 343 | 0% | 85,200 | 166億3337万 | -2.28% | 46.96 | 2.93 |
| 07/24 | 347 | 350 | 343 | 343 | -1.44% | 116,800 | 166億3337万 | -2.83% | 46.96 | 2.93 |
| 07/21 | 349 | 351 | 343 | 348 | -1.42% | 219,400 | 168億7584万 | -1.97% | 47.65 | 2.97 |
| 07/20 | 343 | 357 | 342 | 353 | +2.92% | 350,200 | 171億1831万 | -0.84% | 48.33 | 3.01 |
| 07/19 | 337 | 344 | 337 | 343 | +2.08% | 185,700 | 166億3337万 | -4.72% | 46.96 | 2.93 |
| 07/18 | 336 | 337 | 333 | 336 | -0.59% | 244,600 | 162億9391万 | -7.95% | 46 | 2.87 |
| 07/14 | 349 | 349 | 336 | 338 | -0.88% | 246,200 | 163億9090万 | -8.89% | 46.28 | 2.88 |
| 07/13 | 345 | 347 | 337 | 341 | -1.16% | 321,900 | 165億3638万 | -9.07% | 46.69 | 2.91 |
| 07/12 | 346 | 350 | 342 | 345 | -0.58% | 165,700 | 167億3036万 | -8.97% | 47.24 | 2.94 |
| 07/11 | 349 | 356 | 344 | 347 | +0.29% | 227,200 | 168億2734万 | -9.4% | 47.51 | 2.96 |
| 07/10 | 349 | 351 | 342 | 346 | -0.86% | 197,100 | 167億7885万 | -10.82% | 47.37 | 2.95 |
| 07/07 | 339 | 355 | 335 | 349 | +2.95% | 430,500 | 169億2433万 | -10.97% | 47.78 | 2.98 |
| 07/06 | 347 | 350 | 339 | 339 | -3.42% | 326,600 | 164億3939万 | -14.61% | 46.41 | 2.89 |
| 07/05 | 353 | 353 | 346 | 351 | -1.68% | 365,400 | 170億2132万 | -12.47% | 48.06 | 3 |
| 07/04 | 351 | 361 | 351 | 357 | 0% | 240,200 | 173億1228万 | -11.85% | 48.88 | 3.05 |
| 07/03 | 353 | 368 | 353 | 357 | +1.13% | 377,200 | 173億1228万 | -12.93% | 48.88 | 3.05 |
| 06/30 | 352 | 355 | 341 | 353 | -1.12% | 673,500 | 171億1831万 | -14.73% | 48.33 | 3.01 |
| 06/29 | 358 | 361 | 351 | 357 | 0% | 268,600 | 173億1228万 | -14.59% | 48.88 | 3.05 |
| 06/28 | 360 | 362 | 353 | 357 | +0.56% | 242,600 | 173億1228万 | -15.4% | 48.88 | 3.05 |
| 06/27 | 350 | 355 | 347 | 355 | -0.84% | 492,500 | 172億1529万 | -16.67% | 48.6 | 3.03 |
| 06/26 | 363 | 366 | 354 | 358 | -2.98% | 496,900 | 173億6078万 | -16.94% | 49.02 | 3.06 |
| 06/23 | 372 | 379 | 367 | 369 | +0.54% | 564,000 | 178億9421万 | -15.37% | 50.52 | 3.15 |
| 06/22 | 360 | 377 | 356 | 367 | +0.82% | 668,800 | 177億9722万 | -16.78% | 50.25 | 3.13 |
| 06/21 | 371 | 375 | 363 | 364 | -1.89% | 491,600 | 176億5174万 | -18.39% | 49.84 | 3.11 |
| 06/20 | 378 | 383 | 362 | 371 | -1.85% | 1,000,000 | 179億9119万 | -17.74% | 50.8 | 3.17 |
| 06/19 | 391 | 394 | 375 | 378 | -2.83% | 1,100,200 | 183億3065万 | -16.92% | 51.75 | 3.23 |
| 06/16 | 380 | 390 | 371 | 389 | +2.37% | 1,817,600 | 188億6408万 | -15.07% | 53.26 | 3.32 |
| 06/15 | 403 | 407 | 380 | 380 | -17.39% | 2,932,500 | 184億2764万 | -17.57% | 52.03 | 3.24 |
| 06/14 | 476 | 476 | 452 | 460 | -2.34% | 644,700 | 223億714万 | -0.86% | 62.98 | 3.93 |
| 06/13 | 473 | 483 | 464 | 471 | +1.29% | 307,700 | 228億4057万 | +1.95% | 64.49 | 4.02 |
| 06/12 | 450 | 468 | 447 | 465 | +4.73% | 338,200 | 225億4961万 | +0.87% | 63.67 | 3.97 |
| 06/09 | 446 | 452 | 440 | 444 | +0.45% | 245,600 | 215億3124万 | -3.48% | 60.79 | 3.79 |
| 06/08 | 455 | 455 | 440 | 442 | -3.28% | 302,200 | 214億3425万 | -3.7% | 60.52 | 3.77 |
| 06/07 | 458 | 460 | 444 | 457 | +0.66% | 366,200 | 221億6166万 | -0.44% | 62.57 | 3.9 |
| 06/06 | 462 | 466 | 452 | 454 | -1.3% | 212,000 | 220億1618万 | -0.87% | 62.16 | 3.87 |
| 06/05 | 467 | 467 | 459 | 460 | +0.22% | 146,800 | 223億714万 | +0.44% | 62.98 | 3.93 |
| 06/02 | 452 | 462 | 445 | 459 | +1.77% | 191,100 | 222億5865万 | +0.66% | 62.84 | 3.92 |
| 06/01 | 458 | 460 | 447 | 451 | -1.53% | 205,200 | 218億7070万 | -0.88% | 61.75 | 3.85 |
| 05/31 | 463 | 468 | 457 | 458 | -1.51% | 222,300 | 222億1016万 | +0.66% | 62.71 | 3.91 |
| 05/30 | 462 | 467 | 451 | 465 | +0.65% | 235,300 | 225億4961万 | +2.2% | 63.67 | 3.97 |
| 05/29 | 462 | 466 | 456 | 462 | +2.67% | 228,500 | 224億413万 | +1.54% | 63.25 | 3.94 |
| 05/26 | 466 | 466 | 445 | 450 | -2.17% | 259,400 | 218億2221万 | -1.1% | 61.61 | 3.84 |
| 05/25 | 456 | 464 | 453 | 460 | -0.22% | 200,600 | 223億714万 | +0.88% | 62.98 | 3.93 |
| 05/24 | 467 | 476 | 458 | 461 | -2.74% | 372,700 | 223億5564万 | +0.88% | 63.12 | 3.93 |
| 05/23 | 493 | 493 | 471 | 474 | -2.87% | 376,000 | 229億8606万 | +3.49% | 64.9 | 4.05 |
| 05/22 | 490 | 496 | 485 | 488 | +0.83% | 260,500 | 236億6497万 | +6.78% | 66.81 | 4.16 |
| 05/19 | 490 | 492 | 480 | 484 | -1.63% | 337,300 | 234億7099万 | +6.14% | 66.27 | 4.13 |
| 05/18 | 493 | 505 | 486 | 492 | 0% | 536,800 | 238億5894万 | +8.37% | 67.36 | 4.2 |
| 05/17 | 475 | 499 | 466 | 492 | +4.24% | 626,800 | 238億5894万 | +8.85% | 67.36 | 4.2 |
| 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 |
