株価チャート
2022/11/30～2023/05/22
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 |
| 05/22 | 586 | 586 | 574 | 582 | -0.68% | 3,200 | 24億1465万 | -2.18% | 3.25 | 0.51 |
| 05/19 | 581 | 586 | 581 | 586 | +1.03% | 700 | 24億3125万 | -1.68% | 3.27 | 0.51 |
| 05/18 | 580 | 580 | 580 | 580 | -1.36% | 1,600 | 24億636万 | -2.68% | 3.24 | 0.51 |
| 05/17 | 595 | 596 | 580 | 588 | -0.34% | 3,200 | 24億3955万 | -1.34% | 3.28 | 0.52 |
| 05/16 | 598 | 599 | 580 | 590 | -0.67% | 2,200 | 24億4785万 | -1.01% | 3.29 | 0.52 |
| 05/15 | 593 | 594 | 593 | 594 | +0.17% | 2,200 | 24億6444万 | -0.5% | 3.32 | 0.52 |
| 05/12 | 602 | 602 | 592 | 593 | -1.66% | 2,100 | 24億6029万 | -0.67% | 3.31 | 0.52 |
| 05/11 | 640 | 640 | 599 | 603 | -5.78% | 2,800 | 25億178万 | +0.84% | 3.37 | 0.53 |
| 05/10 | 600 | 660 | 600 | 640 | +6.67% | 6,400 | 26億5529万 | +7.02% | 3.57 | 0.56 |
| 05/09 | 600 | 600 | 600 | 600 | 0% | 2,100 | 24億8934万 | +0.67% | 3.35 | 0.53 |
| 05/08 | 600 | 600 | 600 | 600 | 0% | 700 | 24億8934万 | +0.67% | 3.35 | 0.53 |
| 05/02 | 585 | 600 | 585 | 600 | 0% | 2,300 | 24億8934万 | +0.67% | 3.35 | 0.53 |
| 05/01 | 600 | 600 | 600 | 600 | 0% | 1,800 | 24億8934万 | +0.84% | 3.35 | 0.53 |
| 04/28 | 610 | 610 | 600 | 600 | -0.83% | 300 | 24億8934万 | +0.67% | 3.35 | 0.53 |
| 04/27 | 600 | 605 | 600 | 605 | +1.17% | 6,400 | 25億1008万 | +1.51% | 3.38 | 0.53 |
| 04/26 | 598 | 598 | 598 | 598 | 0% | 2,200 | 24億8104万 | +0.5% | 3.34 | 0.52 |
| 04/25 | 598 | 598 | 598 | 598 | +3.1% | 400 | 24億8104万 | +0.5% | 3.34 | 0.52 |
| 04/24 | 591 | 591 | 580 | 580 | -0.17% | 300 | 24億636万 | -2.52% | 3.24 | 0.51 |
| 04/21 | 588 | 590 | 580 | 581 | -2.84% | 800 | 24億1051万 | -2.35% | 3.24 | 0.51 |
| 04/20 | 598 | 598 | 598 | 598 | -0.33% | 400 | 24億8104万 | +0.34% | 3.34 | 0.52 |
| 04/19 | 600 | 600 | 600 | 600 | +1.69% | 9,700 | 24億8934万 | +0.67% | 3.35 | 0.53 |
| 04/18 | 595 | 595 | 590 | 590 | -0.84% | 200 | 24億4785万 | -1.17% | 3.29 | 0.52 |
| 04/17 | 595 | 595 | 595 | 595 | 0% | 1,000 | 24億6859万 | -0.5% | 3.32 | 0.52 |
| 04/14 | 595 | 595 | 595 | 595 | +0.68% | 8,400 | 24億6859万 | -0.5% | 3.32 | 0.52 |
| 04/13 | 591 | 591 | 591 | 591 | +0.17% | 100 | 24億5199万 | -1.34% | 3.3 | 0.52 |
| 04/11 | 582 | 590 | 580 | 590 | +1.37% | 1,200 | 24億4785万 | -1.83% | 3.29 | 0.52 |
| 04/10 | 595 | 595 | 582 | 582 | -1.69% | 500 | 24億1465万 | -3.32% | 3.25 | 0.51 |
| 04/07 | 599 | 599 | 592 | 592 | +0.34% | 200 | 24億5614万 | -1.82% | 3.31 | 0.52 |
| 04/06 | 590 | 590 | 590 | 590 | -1.67% | 100 | 24億4785万 | -2.32% | 3.29 | 0.52 |
| 04/05 | 590 | 600 | 590 | 600 | -1.64% | 300 | 24億8934万 | -0.83% | 3.35 | 0.53 |
| 04/04 | 610 | 610 | 610 | 610 | 0% | 100 | 25億3082万 | +0.99% | 3.41 | 0.53 |
| 04/03 | 610 | 630 | 610 | 610 | +1.67% | 400 | 25億3082万 | +1.16% | 3.41 | 0.53 |
| 03/31 | 590 | 600 | 582 | 600 | +2.56% | 2,600 | 24億8934万 | -0.17% | 3.86 | 0.58 |
| 03/30 | 575 | 585 | 575 | 585 | -2.5% | 600 | 24億2710万 | -2.5% | 3.76 | 0.56 |
| 03/28 | 590 | 600 | 589 | 600 | 0% | 900 | 24億8934万 | +0.17% | 3.86 | 0.58 |
| 03/27 | 588 | 600 | 588 | 600 | +0.84% | 800 | 24億8934万 | +0.33% | 3.86 | 0.58 |
| 03/24 | 613 | 613 | 585 | 595 | -2.94% | 800 | 24億6859万 | -0.34% | 3.83 | 0.57 |
| 03/22 | 623 | 623 | 613 | 613 | +3.03% | 1,100 | 25億4327万 | +2.85% | 3.94 | 0.59 |
| 03/20 | 595 | 600 | 595 | 595 | +0.51% | 1,500 | 24億6859万 | 0% | 3.83 | 0.57 |
| 03/17 | 600 | 600 | 591 | 592 | -1.33% | 1,800 | 24億5614万 | -0.34% | 3.81 | 0.57 |
| 03/16 | 595 | 600 | 594 | 600 | +0.84% | 1,700 | 24億8934万 | +1.18% | 3.86 | 0.58 |
| 03/15 | 590 | 595 | 590 | 595 | +2.59% | 400 | 24億6859万 | +0.68% | 3.83 | 0.57 |
| 03/14 | 580 | 580 | 580 | 580 | -3.33% | 400 | 24億636万 | -1.69% | 3.73 | 0.56 |
| 03/13 | 600 | 600 | 600 | 600 | +0.33% | 1,600 | 24億8934万 | +1.87% | 3.86 | 0.58 |
| 03/10 | 593 | 598 | 593 | 598 | -3.86% | 700 | 24億8104万 | +1.53% | 3.85 | 0.58 |
| 03/09 | 622 | 622 | 622 | 622 | +0.16% | 400 | 25億8061万 | +5.78% | 4 | 0.6 |
| 03/08 | 602 | 621 | 602 | 621 | +2.99% | 1,000 | 25億7646万 | +5.79% | 3.99 | 0.6 |
| 03/07 | 607 | 607 | 601 | 603 | -2.9% | 600 | 25億178万 | +3.08% | 3.88 | 0.58 |
| 03/06 | 629 | 630 | 621 | 621 | +0.16% | 2,500 | 25億7646万 | +6.34% | 3.99 | 0.6 |
| 03/03 | 616 | 620 | 616 | 620 | +0.81% | 900 | 25億7231万 | +6.53% | 3.99 | 0.6 |
| 03/02 | 620 | 620 | 612 | 615 | +0.16% | 3,700 | 25億5157万 | +5.85% | 3.96 | 0.59 |
| 03/01 | 628 | 628 | 608 | 614 | -1.76% | 1,100 | 25億4742万 | +6.04% | 3.95 | 0.59 |
| 02/28 | 616 | 625 | 607 | 625 | +1.46% | 2,900 | 25億9306万 | +8.13% | 4.02 | 0.6 |
| 02/27 | 600 | 620 | 562 | 616 | +8.07% | 9,200 | 25億5572万 | +7.32% | 3.96 | 0.59 |
| 02/24 | 570 | 570 | 570 | 570 | -0.52% | 400 | 23億6487万 | -0.35% | 3.67 | 0.55 |
| 02/22 | 573 | 573 | 573 | 573 | 0% | 100 | 23億7731万 | +0.17% | 3.68 | 0.55 |
| 02/21 | 578 | 578 | 564 | 573 | +0.7% | 600 | 23億7731万 | +0.17% | 3.68 | 0.55 |
| 02/20 | 569 | 569 | 569 | 569 | 0% | 200 | 23億6072万 | -0.52% | 3.66 | 0.55 |
| 02/17 | 569 | 569 | 569 | 569 | -0.18% | 100 | 23億6072万 | -0.35% | 3.66 | 0.55 |
| 02/16 | 572 | 572 | 569 | 570 | -0.35% | 600 | 23億6487万 | 0% | 3.67 | 0.55 |
| 02/15 | 567 | 572 | 562 | 572 | +0.88% | 400 | 23億7317万 | +0.53% | 3.68 | 0.55 |
| 02/14 | 595 | 595 | 560 | 567 | -4.55% | 2,100 | 23億5242万 | 0% | 3.65 | 0.55 |
| 02/13 | 600 | 600 | 590 | 594 | +2.41% | 800 | 24億6444万 | +5.13% | 3.82 | 0.57 |
| 02/10 | 580 | 609 | 570 | 580 | +5.45% | 6,300 | 24億636万 | +3.2% | 3.73 | 0.56 |
| 02/09 | 560 | 575 | 550 | 550 | -1.43% | 18,300 | 22億8189万 | -1.79% | 3.54 | 0.53 |
| 02/08 | 563 | 563 | 558 | 558 | -0.89% | 900 | 23億1508万 | 0% | 3.59 | 0.54 |
| 02/07 | 563 | 563 | 563 | 563 | -1.4% | 400 | 23億3583万 | +1.08% | 3.62 | 0.54 |
| 02/06 | 580 | 580 | 571 | 571 | -2.39% | 1,500 | 23億6902万 | +2.88% | 3.67 | 0.55 |
| 02/03 | 590 | 590 | 580 | 585 | -0.85% | 900 | 24億2710万 | +5.79% | 3.76 | 0.56 |
| 02/02 | 584 | 590 | 584 | 590 | +1.03% | 500 | 24億4785万 | +7.27% | 3.79 | 0.57 |
| 02/01 | 585 | 585 | 577 | 584 | +0.17% | 800 | 24億2295万 | +6.57% | 3.76 | 0.56 |
| 01/31 | 583 | 583 | 583 | 583 | +1.75% | 100 | 24億1880万 | +6.78% | 3.75 | 0.56 |
| 01/30 | 570 | 573 | 570 | 573 | +0.17% | 300 | 23億7731万 | +5.14% | 3.68 | 0.55 |
| 01/27 | 572 | 572 | 572 | 572 | -1.55% | 300 | 23億7317万 | +5.34% | 3.68 | 0.55 |
| 01/23 | 581 | 581 | 581 | 581 | +0.17% | 100 | 24億1051万 | +7.39% | 3.74 | 0.56 |
| 01/20 | 570 | 580 | 570 | 580 | +1.75% | 700 | 24億636万 | +7.61% | 3.73 | 0.56 |
| 01/19 | 545 | 570 | 545 | 570 | +5.95% | 700 | 23億6487万 | +6.15% | 3.67 | 0.55 |
| 01/18 | 535 | 545 | 535 | 538 | -6.43% | 2,100 | 22億3210万 | +0.37% | 3.46 | 0.52 |
| 01/17 | 571 | 575 | 565 | 575 | +0.7% | 500 | 23億8561万 | +7.48% | 3.7 | 0.55 |
| 01/16 | 580 | 580 | 571 | 571 | -0.17% | 300 | 23億6902万 | +7.13% | 3.67 | 0.55 |
| 01/13 | 572 | 572 | 572 | 572 | +2.14% | 100 | 23億7317万 | +7.72% | 3.68 | 0.55 |
| 01/12 | 550 | 560 | 550 | 560 | +1.63% | 600 | 23億2338万 | +5.86% | 3.6 | 0.54 |
| 01/11 | 545 | 551 | 535 | 551 | +0.18% | 600 | 22億8604万 | +4.55% | 3.54 | 0.53 |
| 01/10 | 545 | 550 | 545 | 550 | +3% | 700 | 22億8189万 | +4.56% | 3.54 | 0.53 |
| 01/06 | 529 | 534 | 529 | 534 | +1.33% | 400 | 22億1551万 | +1.91% | 3.43 | 0.51 |
| 01/05 | 524 | 527 | 524 | 527 | +0.57% | 200 | 21億8647万 | +0.76% | 3.39 | 0.51 |
| 2022 |
| 12/29 | 524 | 524 | 524 | 524 | +0.96% | 100 | 21億7402万 | +0.38% | 3.37 | 0.51 |
| 12/28 | 519 | 519 | 519 | 519 | 0% | 600 | 21億5327万 | -0.57% | 3.34 | 0.5 |
| 12/27 | 519 | 519 | 519 | 519 | +1.57% | 100 | 21億5327万 | -0.57% | 3.34 | 0.5 |
| 12/26 | 514 | 514 | 511 | 511 | -1.92% | 300 | 21億2008万 | -2.11% | 3.29 | 0.49 |
| 12/21 | 521 | 521 | 521 | 521 | +1.96% | 100 | 21億6157万 | 0% | 3.35 | 0.5 |
| 12/20 | 521 | 521 | 511 | 511 | -1.92% | 500 | 21億2008万 | -1.92% | 3.29 | 0.49 |
| 12/19 | 521 | 521 | 521 | 521 | 0% | 100 | 21億6157万 | 0% | 3.35 | 0.5 |
| 12/16 | 521 | 521 | 521 | 521 | -3.34% | 100 | 21億6157万 | 0% | 3.35 | 0.5 |
| 12/14 | 539 | 539 | 539 | 539 | 0% | 100 | 22億3625万 | +3.65% | 3.47 | 0.52 |
| 12/12 | 539 | 539 | 539 | 539 | -0.19% | 100 | 22億3625万 | +3.85% | 3.47 | 0.52 |
| 12/09 | 535 | 540 | 535 | 540 | +2.86% | 700 | 22億4040万 | +4.25% | 3.47 | 0.52 |
| 12/05 | 525 | 525 | 525 | 525 | -1.87% | 100 | 21億7817万 | +1.55% | 3.38 | 0.51 |
| 12/01 | 535 | 535 | 535 | 535 | +1.9% | 100 | 22億1966万 | +3.48% | 3.44 | 0.52 |
| 11/30 | 525 | 525 | 525 | 525 | -1.87% | 100 | 21億7817万 | +1.74% | 3.38 | 0.51 |
