株価チャート
2022/12/21~2023/05/19
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 |
05/19 | 2,672 | 2,673 | 2,643 | 2,654 | -0.34% | 74,300 | 1544億2431万 | +5.57% | 17.1 | 1.49 |
05/18 | 2,669 | 2,679 | 2,654 | 2,663 | +0.53% | 110,400 | 1549億4798万 | +6.43% | 17.16 | 1.49 |
05/17 | 2,635 | 2,663 | 2,629 | 2,649 | +0.53% | 112,900 | 1541億3339万 | +6.39% | 17.07 | 1.48 |
05/16 | 2,600 | 2,635 | 2,594 | 2,635 | +1.62% | 71,900 | 1533億1879万 | +6.34% | 16.98 | 1.48 |
05/15 | 2,626 | 2,626 | 2,582 | 2,593 | -0.69% | 74,800 | 1508億7500万 | +5.11% | 16.71 | 1.45 |
05/12 | 2,600 | 2,623 | 2,595 | 2,611 | +0.38% | 101,800 | 1519億2234万 | +6.18% | 16.82 | 1.46 |
05/11 | 2,620 | 2,621 | 2,593 | 2,601 | -0.12% | 108,900 | 1513億4048万 | +5.99% | 16.76 | 1.46 |
05/10 | 2,582 | 2,613 | 2,576 | 2,604 | -0.42% | 115,300 | 1515億1504万 | +6.33% | 16.78 | 1.46 |
05/09 | 2,581 | 2,634 | 2,570 | 2,615 | +1.36% | 173,400 | 1521億5508万 | +6.95% | 16.85 | 1.46 |
05/08 | 2,584 | 2,595 | 2,553 | 2,580 | -0.15% | 104,800 | 1501億1859万 | +5.78% | 16.62 | 1.45 |
05/02 | 2,590 | 2,596 | 2,542 | 2,584 | -0.77% | 207,100 | 1503億5133万 | +6.03% | 16.65 | 1.45 |
05/01 | 2,452 | 2,636 | 2,433 | 2,604 | +6.46% | 411,400 | 1515億1504万 | +7.03% | 16.78 | 1.46 |
04/28 | 2,419 | 2,447 | 2,404 | 2,446 | +2.64% | 83,000 | 1423億2173万 | +0.74% | 15.76 | 1.37 |
04/27 | 2,370 | 2,386 | 2,356 | 2,383 | +0.25% | 86,900 | 1386億5604万 | -1.85% | 15.35 | 1.33 |
04/26 | 2,413 | 2,413 | 2,375 | 2,377 | -2.7% | 76,000 | 1383億693万 | -2.22% | 15.31 | 1.33 |
04/25 | 2,477 | 2,491 | 2,443 | 2,443 | -0.37% | 64,900 | 1421億4717万 | +0.37% | 15.74 | 1.37 |
04/24 | 2,465 | 2,484 | 2,452 | 2,452 | -0.45% | 66,100 | 1426億7084万 | +0.78% | 15.8 | 1.37 |
04/21 | 2,430 | 2,465 | 2,423 | 2,463 | +0.86% | 55,100 | 1433億1088万 | +1.27% | 15.87 | 1.38 |
04/20 | 2,438 | 2,452 | 2,430 | 2,442 | +0.16% | 64,400 | 1420億8899万 | +0.49% | 15.73 | 1.37 |
04/19 | 2,436 | 2,441 | 2,414 | 2,438 | -0.61% | 79,400 | 1418億5625万 | +0.37% | 15.71 | 1.37 |
04/18 | 2,449 | 2,465 | 2,436 | 2,453 | +1.15% | 84,000 | 1427億2903万 | +1.03% | 15.8 | 1.37 |
04/17 | 2,429 | 2,432 | 2,409 | 2,425 | +0.41% | 70,400 | 1410億9983万 | -0.12% | 15.62 | 1.36 |
04/14 | 2,402 | 2,422 | 2,380 | 2,415 | +1.86% | 88,100 | 1405億1798万 | -0.62% | 15.56 | 1.35 |
04/13 | 2,350 | 2,376 | 2,340 | 2,371 | +0.81% | 72,000 | 1379億5782万 | -2.63% | 15.28 | 1.33 |
04/12 | 2,364 | 2,369 | 2,345 | 2,352 | -0.42% | 61,100 | 1368億5229万 | -3.53% | 15.15 | 1.32 |
04/11 | 2,375 | 2,384 | 2,346 | 2,362 | +0.6% | 87,800 | 1374億3415万 | -3.32% | 15.22 | 1.32 |
04/10 | 2,375 | 2,377 | 2,342 | 2,348 | -0.59% | 55,200 | 1366億1955万 | -4.08% | 15.13 | 1.32 |
04/07 | 2,351 | 2,366 | 2,348 | 2,362 | +0.9% | 57,700 | 1374億3415万 | -3.63% | 15.22 | 1.32 |
04/06 | 2,379 | 2,379 | 2,333 | 2,341 | -2.9% | 84,100 | 1362億1225万 | -4.53% | 15.08 | 1.31 |
04/05 | 2,450 | 2,461 | 2,408 | 2,411 | -2.23% | 87,000 | 1402億8524万 | -1.75% | 15.53 | 1.35 |
04/04 | 2,473 | 2,481 | 2,455 | 2,466 | -0.84% | 100,700 | 1434億8544万 | +0.57% | 15.89 | 1.38 |
04/03 | 2,539 | 2,539 | 2,478 | 2,487 | -0.52% | 80,000 | 1447億734万 | +1.59% | 16.02 | 1.39 |
03/31 | 2,508 | 2,517 | 2,492 | 2,500 | +0.73% | 95,800 | 1454億6375万 | +2.33% | 12.22 | 1.5 |
03/30 | 2,487 | 2,496 | 2,470 | 2,482 | -1.66% | 90,700 | 1444億1641万 | +1.85% | 12.13 | 1.49 |
03/29 | 2,494 | 2,524 | 2,494 | 2,524 | +1.9% | 157,300 | 1468億6020万 | +3.74% | 12.34 | 1.52 |
03/28 | 2,491 | 2,494 | 2,468 | 2,477 | +0.16% | 76,500 | 1441億2548万 | +2.06% | 12.11 | 1.49 |
03/27 | 2,487 | 2,492 | 2,473 | 2,473 | +0.37% | 71,900 | 1438億9274万 | +2.06% | 12.09 | 1.49 |
03/24 | 2,454 | 2,470 | 2,437 | 2,464 | +0.41% | 69,400 | 1433億6907万 | +1.82% | 12.05 | 1.48 |
03/23 | 2,421 | 2,457 | 2,415 | 2,454 | +0.16% | 87,700 | 1427億8721万 | +1.57% | 12 | 1.48 |
03/22 | 2,458 | 2,479 | 2,440 | 2,450 | +1.74% | 88,500 | 1425億5447万 | +1.53% | 11.98 | 1.47 |
03/20 | 2,420 | 2,441 | 2,402 | 2,408 | -1.07% | 109,000 | 1401億1068万 | 0% | 11.77 | 1.45 |
03/17 | 2,434 | 2,446 | 2,419 | 2,434 | +1.04% | 112,600 | 1416億2350万 | +1.16% | 11.9 | 1.46 |
03/16 | 2,387 | 2,415 | 2,381 | 2,409 | -0.7% | 75,300 | 1401億6887万 | +0.08% | 11.78 | 1.45 |
03/15 | 2,434 | 2,452 | 2,409 | 2,426 | +0.75% | 115,700 | 1411億5802万 | +0.71% | 11.86 | 1.46 |
03/14 | 2,405 | 2,410 | 2,372 | 2,408 | -1.91% | 115,200 | 1401億1068万 | 0% | 11.77 | 1.45 |
03/13 | 2,434 | 2,457 | 2,422 | 2,455 | -0.69% | 70,300 | 1428億4540万 | +1.95% | 12 | 1.48 |
03/10 | 2,503 | 2,528 | 2,470 | 2,472 | -2.33% | 123,200 | 1438億3455万 | +2.74% | 12.09 | 1.49 |
03/09 | 2,493 | 2,532 | 2,482 | 2,531 | +2.8% | 110,800 | 1472億6750万 | +5.33% | 12.37 | 1.52 |
03/08 | 2,462 | 2,474 | 2,454 | 2,462 | -0.2% | 66,200 | 1432億5270万 | +2.71% | 12.04 | 1.48 |
03/07 | 2,488 | 2,495 | 2,466 | 2,467 | -0.68% | 92,800 | 1435億4363万 | +3.05% | 12.06 | 1.48 |
03/06 | 2,445 | 2,484 | 2,439 | 2,484 | +2.77% | 95,600 | 1445億3278万 | +3.93% | 12.14 | 1.49 |
03/03 | 2,400 | 2,429 | 2,393 | 2,417 | +1.17% | 72,800 | 1406億3435万 | +1.3% | 11.82 | 1.45 |
03/02 | 2,397 | 2,412 | 2,381 | 2,389 | -0.17% | 74,200 | 1390億516万 | +0.21% | 11.68 | 1.44 |
03/01 | 2,351 | 2,394 | 2,350 | 2,393 | +1.18% | 62,700 | 1392億3790万 | +0.46% | 11.7 | 1.44 |
02/28 | 2,368 | 2,379 | 2,348 | 2,365 | +0.3% | 63,800 | 1376億870万 | -0.67% | 11.56 | 1.42 |
02/27 | 2,390 | 2,390 | 2,355 | 2,358 | -1.09% | 54,300 | 1372億141万 | -0.88% | 11.53 | 1.42 |
02/24 | 2,361 | 2,387 | 2,359 | 2,384 | +1.84% | 62,900 | 1387億1423万 | +0.34% | 11.65 | 1.43 |
02/22 | 2,365 | 2,365 | 2,340 | 2,341 | -1.72% | 49,800 | 1362億1225万 | -1.27% | 11.44 | 1.41 |
02/21 | 2,374 | 2,387 | 2,360 | 2,382 | +0.89% | 45,900 | 1385億9786万 | +0.46% | 11.65 | 1.43 |
02/20 | 2,387 | 2,388 | 2,361 | 2,361 | -1.09% | 64,400 | 1373億7596万 | -0.21% | 11.54 | 1.42 |
02/17 | 2,385 | 2,401 | 2,382 | 2,387 | -0.67% | 49,100 | 1388億8879万 | +1.1% | 11.67 | 1.44 |
02/16 | 2,390 | 2,420 | 2,381 | 2,403 | +2.04% | 73,500 | 1398億1975万 | +2.04% | 11.75 | 1.44 |
02/15 | 2,406 | 2,411 | 2,353 | 2,355 | -1.01% | 64,300 | 1370億2685万 | +0.17% | 11.51 | 1.42 |
02/14 | 2,378 | 2,411 | 2,370 | 2,379 | +1.58% | 77,500 | 1384億2330万 | +1.36% | 11.63 | 1.43 |
02/13 | 2,350 | 2,351 | 2,305 | 2,342 | -0.64% | 136,400 | 1362億7044万 | -0.04% | 11.45 | 1.41 |
02/10 | 2,425 | 2,445 | 2,353 | 2,357 | -3.68% | 194,000 | 1371億4322万 | +0.81% | 11.52 | 1.42 |
02/09 | 2,435 | 2,455 | 2,421 | 2,447 | -0.16% | 73,500 | 1423億7992万 | +4.93% | 11.96 | 1.47 |
02/08 | 2,435 | 2,460 | 2,435 | 2,451 | +1.36% | 75,400 | 1426億1266万 | +5.56% | 11.98 | 1.47 |
02/07 | 2,401 | 2,427 | 2,394 | 2,418 | +0.58% | 81,600 | 1406億9254万 | +4.49% | 11.82 | 1.45 |
02/06 | 2,409 | 2,416 | 2,398 | 2,404 | +0.46% | 70,900 | 1398億7794万 | +4.2% | 11.75 | 1.45 |
02/03 | 2,381 | 2,408 | 2,378 | 2,393 | -0.29% | 51,900 | 1392億3790万 | +4.04% | 11.7 | 1.44 |
02/02 | 2,400 | 2,428 | 2,392 | 2,400 | +0.5% | 76,200 | 1396億4520万 | +4.62% | 11.73 | 1.44 |
02/01 | 2,400 | 2,415 | 2,378 | 2,388 | +0.17% | 71,400 | 1389億4697万 | +4.37% | 11.67 | 1.44 |
01/31 | 2,370 | 2,392 | 2,367 | 2,384 | +0.51% | 65,400 | 1387億1423万 | +4.42% | 11.65 | 1.43 |
01/30 | 2,389 | 2,394 | 2,364 | 2,372 | -0.13% | 98,800 | 1380億1600万 | +4.08% | 11.6 | 1.43 |
01/27 | 2,371 | 2,384 | 2,366 | 2,375 | +0.51% | 59,600 | 1381億9056万 | +4.35% | 11.61 | 1.43 |
01/26 | 2,356 | 2,375 | 2,354 | 2,363 | +0.3% | 47,400 | 1374億9233万 | +3.87% | 11.55 | 1.42 |
01/25 | 2,361 | 2,367 | 2,351 | 2,356 | -0.63% | 65,600 | 1370億8504万 | +3.47% | 11.52 | 1.42 |
01/24 | 2,338 | 2,381 | 2,335 | 2,371 | +2.37% | 109,800 | 1379億5782万 | +4.04% | 11.59 | 1.43 |
01/23 | 2,300 | 2,316 | 2,287 | 2,316 | +2.25% | 58,900 | 1347億5762万 | +1.45% | 11.32 | 1.39 |
01/20 | 2,273 | 2,275 | 2,253 | 2,265 | -0.53% | 33,900 | 1317億9015万 | -1.05% | 11.07 | 1.36 |
01/19 | 2,284 | 2,322 | 2,271 | 2,277 | -1.73% | 80,600 | 1324億8838万 | -0.83% | 11.13 | 1.37 |
01/18 | 2,266 | 2,325 | 2,264 | 2,317 | +2.25% | 72,600 | 1348億1580万 | +0.61% | 11.33 | 1.39 |
01/17 | 2,238 | 2,273 | 2,236 | 2,266 | +1.12% | 42,900 | 1318億4834万 | -1.86% | 11.08 | 1.36 |
01/16 | 2,226 | 2,254 | 2,224 | 2,241 | -0.27% | 45,100 | 1303億9370万 | -3.15% | 10.96 | 1.35 |
01/13 | 2,260 | 2,279 | 2,240 | 2,247 | -1.49% | 70,800 | 1307億4282万 | -3.19% | 10.99 | 1.35 |
01/12 | 2,272 | 2,291 | 2,262 | 2,281 | +0.4% | 53,100 | 1327億2112万 | -2.1% | 11.15 | 1.37 |
01/11 | 2,267 | 2,280 | 2,259 | 2,272 | +0.53% | 69,300 | 1321億9745万 | -2.82% | 11.11 | 1.37 |
01/10 | 2,271 | 2,271 | 2,248 | 2,260 | +1.07% | 64,100 | 1314億9923万 | -3.71% | 11.05 | 1.36 |
01/06 | 2,190 | 2,242 | 2,178 | 2,236 | +1.31% | 91,100 | 1301億278万 | -5.21% | 10.93 | 1.34 |
01/05 | 2,192 | 2,219 | 2,191 | 2,207 | +0.64% | 98,700 | 1284億1540万 | -6.96% | 10.79 | 1.33 |
01/04 | 2,230 | 2,231 | 2,193 | 2,193 | -1.97% | 73,600 | 1276億80万 | -8.13% | 10.72 | 1.32 |
2022 |
12/30 | 2,243 | 2,260 | 2,237 | 2,237 | -0.27% | 75,400 | 1301億6096万 | -6.91% | 10.94 | 1.34 |
12/29 | 2,219 | 2,243 | 2,207 | 2,243 | +0.63% | 73,500 | 1305億1007万 | -7.2% | 10.97 | 1.35 |
12/28 | 2,232 | 2,232 | 2,213 | 2,229 | -0.89% | 94,100 | 1296億9548万 | -8.31% | 10.9 | 1.34 |
12/27 | 2,271 | 2,271 | 2,234 | 2,249 | -0.04% | 76,700 | 1308億5919万 | -8.02% | 10.99 | 1.35 |
12/26 | 2,225 | 2,250 | 2,225 | 2,250 | -0.92% | 121,100 | 1309億1737万 | -8.42% | 11 | 1.35 |
12/23 | 2,270 | 2,271 | 2,231 | 2,271 | -0.53% | 112,500 | 1321億3927万 | -8.02% | 11.1 | 1.37 |
12/22 | 2,310 | 2,313 | 2,277 | 2,283 | -0.26% | 90,200 | 1328億3749万 | -7.91% | 11.16 | 1.37 |
12/21 | 2,339 | 2,345 | 2,289 | 2,289 | -2.35% | 133,200 | 1331億8661万 | -8.11% | 11.19 | 1.38 |