株価チャート
2023/01/13～2023/06/08
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 |
| 06/08 | 1,136 | 1,140 | 1,106 | 1,114 | -1.42% | 330,200 | 1882億8039万 | +2.39% | 185.33 | 0.77 |
| 06/07 | 1,151 | 1,165 | 1,125 | 1,130 | -0.96% | 468,900 | 1909億8460万 | +3.86% | 187.99 | 0.79 |
| 06/06 | 1,120 | 1,141 | 1,118 | 1,141 | +0.8% | 410,200 | 1928億4374万 | +5.06% | 189.82 | 0.79 |
| 06/05 | 1,153 | 1,163 | 1,129 | 1,132 | +0.09% | 823,000 | 1913億2263万 | +4.43% | 188.33 | 0.79 |
| 06/02 | 1,047 | 1,138 | 1,046 | 1,131 | +8.33% | 1,431,100 | 1911億5361万 | +4.63% | 188.16 | 0.79 |
| 06/01 | 1,037 | 1,046 | 1,035 | 1,044 | +0.77% | 312,200 | 1764億4949万 | -3.24% | 173.69 | 0.73 |
| 05/31 | 1,042 | 1,046 | 1,032 | 1,036 | -1.43% | 483,300 | 1750億9739万 | -4.07% | 172.36 | 0.72 |
| 05/30 | 1,053 | 1,057 | 1,042 | 1,051 | -0.28% | 267,900 | 1776億3258万 | -2.78% | 174.85 | 0.73 |
| 05/29 | 1,073 | 1,073 | 1,053 | 1,054 | -0.94% | 339,100 | 1781億3962万 | -2.59% | 175.35 | 0.73 |
| 05/26 | 1,076 | 1,076 | 1,061 | 1,064 | -1.12% | 253,400 | 1798億2975万 | -1.75% | 177.01 | 0.74 |
| 05/25 | 1,083 | 1,088 | 1,074 | 1,076 | -1.19% | 253,900 | 1818億5790万 | -0.65% | 179.01 | 0.75 |
| 05/24 | 1,110 | 1,119 | 1,089 | 1,089 | -2.07% | 361,700 | 1840億5507万 | +0.55% | 181.17 | 0.76 |
| 05/23 | 1,066 | 1,117 | 1,063 | 1,112 | +5% | 828,700 | 1879億4237万 | +2.68% | 185 | 0.77 |
| 05/22 | 1,061 | 1,069 | 1,052 | 1,059 | +0.57% | 375,500 | 1789億8468万 | -2.04% | 176.18 | 0.74 |
| 05/19 | 1,058 | 1,059 | 1,040 | 1,053 | -0.85% | 403,400 | 1779億7061万 | -2.68% | 175.18 | 0.73 |
| 05/18 | 1,095 | 1,096 | 1,046 | 1,062 | -2.3% | 649,800 | 1794億9172万 | -1.94% | 176.68 | 0.74 |
| 05/17 | 1,063 | 1,095 | 1,053 | 1,087 | +2.74% | 553,200 | 1837億1705万 | +0.37% | 180.84 | 0.76 |
| 05/16 | 1,035 | 1,060 | 1,030 | 1,058 | +2.82% | 626,100 | 1788億1567万 | -2.22% | 176.02 | 0.74 |
| 05/15 | 1,038 | 1,054 | 1,014 | 1,029 | -1.53% | 1,101,700 | 1739億1430万 | -4.9% | 171.19 | 0.72 |
| 05/12 | 1,149 | 1,177 | 1,030 | 1,045 | -8.41% | 2,488,100 | 1766億1850万 | -3.51% | 173.85 | 0.73 |
| 05/11 | 1,128 | 1,147 | 1,116 | 1,141 | +0.97% | 501,900 | 1928億4374万 | +5.26% | 189.82 | 0.79 |
| 05/10 | 1,140 | 1,142 | 1,123 | 1,130 | -0.44% | 305,200 | 1909億8460万 | +4.53% | 187.99 | 0.79 |
| 05/09 | 1,128 | 1,139 | 1,123 | 1,135 | +1.07% | 254,100 | 1918億2967万 | +5.39% | 188.83 | 0.79 |
| 05/08 | 1,102 | 1,124 | 1,102 | 1,123 | +2.56% | 324,400 | 1898億151万 | +4.66% | 186.83 | 0.78 |
| 05/02 | 1,115 | 1,115 | 1,095 | 1,095 | -1.79% | 265,900 | 1850億6915万 | +2.34% | 182.17 | 0.76 |
| 05/01 | 1,106 | 1,116 | 1,103 | 1,115 | +1.36% | 336,600 | 1884億4941万 | +4.5% | 185.5 | 0.78 |
| 04/28 | 1,082 | 1,100 | 1,078 | 1,100 | +2.8% | 356,000 | 1859億1421万 | +3.48% | 183 | 0.76 |
| 04/27 | 1,071 | 1,072 | 1,064 | 1,070 | -0.19% | 303,000 | 1808億4383万 | +0.94% | 178.01 | 0.74 |
| 04/26 | 1,070 | 1,074 | 1,060 | 1,072 | 0% | 259,300 | 1811億8185万 | +1.32% | 178.34 | 0.75 |
| 04/25 | 1,076 | 1,080 | 1,068 | 1,072 | +0.09% | 222,500 | 1811億8185万 | +1.61% | 178.34 | 0.75 |
| 04/24 | 1,074 | 1,081 | 1,069 | 1,071 | -0.09% | 220,100 | 1810億1284万 | +1.81% | 178.18 | 0.74 |
| 04/21 | 1,066 | 1,074 | 1,059 | 1,072 | +0.47% | 197,900 | 1811億8185万 | +2.1% | 178.34 | 0.75 |
| 04/20 | 1,065 | 1,073 | 1,058 | 1,067 | +0.09% | 190,300 | 1803億3679万 | +1.91% | 177.51 | 0.74 |
| 04/19 | 1,080 | 1,083 | 1,057 | 1,066 | -1.66% | 246,800 | 1801億6777万 | +1.91% | 177.35 | 0.74 |
| 04/18 | 1,075 | 1,084 | 1,071 | 1,084 | +0.84% | 338,700 | 1832億1001万 | +3.83% | 180.34 | 0.75 |
| 04/17 | 1,084 | 1,084 | 1,070 | 1,075 | -0.56% | 171,000 | 1816億8889万 | +3.17% | 178.84 | 0.75 |
| 04/14 | 1,078 | 1,083 | 1,073 | 1,081 | +1.22% | 321,600 | 1827億297万 | +3.74% | 179.84 | 0.75 |
| 04/13 | 1,086 | 1,086 | 1,066 | 1,068 | -1.11% | 189,400 | 1805億580万 | +2.5% | 177.68 | 0.74 |
| 04/12 | 1,074 | 1,081 | 1,071 | 1,080 | +1.31% | 272,700 | 1825億3396万 | +3.75% | 179.68 | 0.75 |
| 04/11 | 1,070 | 1,073 | 1,061 | 1,066 | +0.09% | 164,100 | 1801億6777万 | +2.5% | 177.35 | 0.74 |
| 04/10 | 1,080 | 1,081 | 1,062 | 1,065 | -0.37% | 201,400 | 1799億9876万 | +2.4% | 177.18 | 0.74 |
| 04/07 | 1,060 | 1,073 | 1,060 | 1,069 | +1.71% | 312,200 | 1806億7481万 | +2.79% | 177.85 | 0.74 |
| 04/06 | 1,048 | 1,059 | 1,041 | 1,051 | 0% | 372,400 | 1776億3258万 | +1.06% | 174.85 | 0.73 |
| 04/05 | 1,070 | 1,070 | 1,043 | 1,051 | -2.59% | 496,100 | 1776億3258万 | +0.96% | 174.85 | 0.73 |
| 04/04 | 1,072 | 1,083 | 1,064 | 1,079 | +1.6% | 483,700 | 1823億6494万 | +3.55% | 179.51 | 0.75 |
| 04/03 | 1,052 | 1,066 | 1,051 | 1,062 | +2.71% | 332,100 | 1794億9172万 | +2.02% | 176.68 | 0.74 |
| 03/31 | 1,040 | 1,048 | 1,034 | 1,034 | -0.19% | 285,300 | 1747億5936万 | -0.58% | - | 0.73 |
| 03/30 | 1,032 | 1,037 | 1,025 | 1,036 | -1.24% | 283,400 | 1750億9739万 | -0.48% | - | 0.73 |
| 03/29 | 1,020 | 1,050 | 1,020 | 1,049 | +3.25% | 414,700 | 1772億9455万 | +0.67% | - | 0.74 |
| 03/28 | 1,026 | 1,026 | 1,014 | 1,016 | -0.78% | 283,300 | 1717億1713万 | -2.59% | - | 0.72 |
| 03/27 | 1,021 | 1,030 | 1,020 | 1,024 | -0.1% | 312,300 | 1730億6923万 | -1.92% | - | 0.72 |
| 03/24 | 1,011 | 1,025 | 1,005 | 1,025 | +0.99% | 321,400 | 1732億3824万 | -1.82% | - | 0.72 |
| 03/23 | 998 | 1,017 | 997 | 1,015 | +0.89% | 289,500 | 1715億4811万 | -2.78% | - | 0.72 |
| 03/22 | 1,010 | 1,011 | 995 | 1,006 | +1.11% | 657,200 | 1700億2700万 | -3.73% | - | 0.71 |
| 03/20 | 1,006 | 1,012 | 993 | 995 | -1.78% | 583,400 | 1681億6786万 | -4.78% | - | 0.7 |
| 03/17 | 1,014 | 1,020 | 1,003 | 1,013 | +0.4% | 489,100 | 1712億1009万 | -3.15% | - | 0.72 |
| 03/16 | 1,003 | 1,012 | 999 | 1,009 | -1.18% | 446,800 | 1705億3404万 | -3.44% | - | 0.71 |
| 03/15 | 1,030 | 1,030 | 1,007 | 1,021 | +0.69% | 366,700 | 1725億6219万 | -2.3% | - | 0.72 |
| 03/14 | 1,042 | 1,046 | 1,012 | 1,014 | -3.8% | 754,600 | 1713億7910万 | -2.87% | - | 0.72 |
| 03/13 | 1,057 | 1,072 | 1,045 | 1,054 | -1.4% | 463,200 | 1781億3962万 | +1.05% | - | 0.75 |
| 03/10 | 1,068 | 1,085 | 1,064 | 1,069 | -1.02% | 665,200 | 1806億7481万 | +2.79% | - | 0.76 |
| 03/09 | 1,053 | 1,081 | 1,053 | 1,080 | +3.35% | 347,400 | 1825億3396万 | +4.05% | - | 0.76 |
| 03/08 | 1,046 | 1,061 | 1,042 | 1,045 | -0.85% | 400,700 | 1766億1850万 | +1.06% | - | 0.74 |
| 03/07 | 1,060 | 1,063 | 1,052 | 1,054 | -0.75% | 288,900 | 1781億3962万 | +2.13% | - | 0.75 |
| 03/06 | 1,070 | 1,070 | 1,052 | 1,062 | -0.28% | 398,300 | 1794億9172万 | +3.11% | - | 0.75 |
| 03/03 | 1,075 | 1,078 | 1,062 | 1,065 | 0% | 349,400 | 1799億9876万 | +3.6% | - | 0.75 |
| 03/02 | 1,072 | 1,076 | 1,062 | 1,065 | -0.47% | 336,400 | 1799億9876万 | +3.9% | - | 0.75 |
| 03/01 | 1,080 | 1,083 | 1,065 | 1,070 | -1.02% | 454,900 | 1808億4383万 | +4.7% | - | 0.76 |
| 02/28 | 1,059 | 1,089 | 1,058 | 1,081 | +1.98% | 587,900 | 1827億297万 | +6.08% | - | 0.76 |
| 02/27 | 1,051 | 1,060 | 1,042 | 1,060 | +0.95% | 278,800 | 1791億5370万 | +4.43% | - | 0.75 |
| 02/24 | 1,045 | 1,054 | 1,035 | 1,050 | +0.77% | 380,800 | 1774億6357万 | +3.86% | - | 0.74 |
| 02/22 | 1,058 | 1,059 | 1,034 | 1,042 | -2.8% | 759,100 | 1761億1146万 | +3.37% | - | 0.74 |
| 02/21 | 1,071 | 1,081 | 1,061 | 1,072 | -0.46% | 633,800 | 1811億8185万 | +6.67% | - | 0.76 |
| 02/20 | 1,037 | 1,078 | 1,037 | 1,077 | +4.66% | 733,000 | 1820億2692万 | +7.59% | - | 0.76 |
| 02/17 | 1,015 | 1,030 | 1,015 | 1,029 | +0.78% | 299,400 | 1739億1430万 | +3.31% | - | 0.73 |
| 02/16 | 1,032 | 1,039 | 1,020 | 1,021 | -0.97% | 337,900 | 1725億6219万 | +2.72% | - | 0.72 |
| 02/15 | 1,036 | 1,038 | 1,017 | 1,031 | -0.39% | 273,900 | 1742億5232万 | +3.93% | - | 0.73 |
| 02/14 | 1,020 | 1,037 | 1,020 | 1,035 | +2.17% | 314,100 | 1749億2837万 | +4.55% | - | 0.73 |
| 02/13 | 1,013 | 1,033 | 999 | 1,013 | +0.1% | 537,000 | 1712億1009万 | +2.53% | - | 0.72 |
| 02/10 | 994 | 1,019 | 987 | 1,012 | +1.4% | 733,200 | 1710億4108万 | +2.53% | - | 0.72 |
| 02/09 | 997 | 1,001 | 990 | 998 | 0% | 240,600 | 1686億7490万 | +1.11% | - | 0.71 |
| 02/08 | 994 | 1,007 | 993 | 998 | +0.6% | 369,900 | 1686億7490万 | +1.11% | - | 0.71 |
| 02/07 | 997 | 1,000 | 991 | 992 | -0.7% | 315,800 | 1676億6082万 | +0.4% | - | 0.7 |
| 02/06 | 996 | 1,003 | 992 | 999 | +0.81% | 278,700 | 1688億4391万 | +1.01% | - | 0.71 |
| 02/03 | 1,003 | 1,005 | 989 | 991 | -0.8% | 406,100 | 1674億9180万 | +0.1% | - | 0.7 |
| 02/02 | 997 | 1,003 | 995 | 999 | +0.5% | 263,800 | 1688億4391万 | +0.71% | - | 0.71 |
| 02/01 | 1,006 | 1,008 | 993 | 994 | -0.6% | 360,900 | 1679億9884万 | +0.2% | - | 0.7 |
| 01/31 | 1,004 | 1,004 | 997 | 1,000 | 0% | 337,600 | 1690億1292万 | +0.7% | - | 0.71 |
| 01/30 | 999 | 1,001 | 995 | 1,000 | 0% | 280,700 | 1690億1292万 | +0.5% | - | 0.71 |
| 01/27 | 1,004 | 1,004 | 990 | 1,000 | +0.1% | 346,200 | 1690億1292万 | +0.3% | - | 0.71 |
| 01/26 | 989 | 1,001 | 984 | 999 | +1.42% | 384,800 | 1688億4391万 | 0% | - | 0.71 |
| 01/25 | 987 | 991 | 982 | 985 | -0.51% | 344,100 | 1664億7773万 | -1.6% | - | 0.7 |
| 01/24 | 984 | 992 | 977 | 990 | +0.41% | 644,000 | 1673億2279万 | -1.39% | - | 0.7 |
| 01/23 | 979 | 993 | 974 | 986 | +2.28% | 687,700 | 1666億4674万 | -2.09% | - | 0.7 |
| 01/20 | 957 | 966 | 952 | 964 | 0% | 628,700 | 1629億2846万 | -4.46% | - | 0.68 |
| 01/19 | 971 | 975 | 958 | 964 | -1.13% | 419,200 | 1629億2846万 | -4.74% | - | 0.68 |
| 01/18 | 963 | 975 | 952 | 975 | +1.14% | 511,400 | 1647億8760万 | -3.94% | - | 0.69 |
| 01/17 | 967 | 969 | 961 | 964 | -0.72% | 343,400 | 1629億2846万 | -5.3% | - | 0.68 |
| 01/16 | 958 | 982 | 957 | 971 | +0.73% | 305,700 | 1641億1155万 | -4.8% | - | 0.69 |
| 01/13 | 973 | 983 | 964 | 964 | -1.63% | 494,500 | 1629億2846万 | -5.68% | - | 0.68 |
