株価チャート
2023/02/16～2023/07/12
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 |
| 07/12 | 1,396 | 1,397 | 1,373 | 1,377 | -0.29% | 559,500 | 3622億1028万 | +1.18% | 9.78 | 0.59 |
| 07/11 | 1,402 | 1,404 | 1,375 | 1,381 | -0.36% | 545,400 | 3632億6246万 | +1.77% | 9.8 | 0.59 |
| 07/10 | 1,406 | 1,406 | 1,379 | 1,386 | -0.79% | 920,900 | 3645億7767万 | +2.44% | 9.84 | 0.59 |
| 07/07 | 1,404 | 1,407 | 1,382 | 1,397 | -0.57% | 801,700 | 3674億7115万 | +3.64% | 9.92 | 0.59 |
| 07/06 | 1,398 | 1,410 | 1,395 | 1,405 | -0.07% | 707,500 | 3695億7549万 | +4.69% | 9.97 | 0.6 |
| 07/05 | 1,393 | 1,407 | 1,380 | 1,406 | +0.64% | 503,400 | 3698億3853万 | +5.32% | 9.98 | 0.6 |
| 07/04 | 1,415 | 1,419 | 1,397 | 1,397 | -0.78% | 462,800 | 3674億7115万 | +5.2% | 9.92 | 0.59 |
| 07/03 | 1,401 | 1,416 | 1,401 | 1,408 | +1% | 546,200 | 3703億6462万 | +6.51% | 10 | 0.6 |
| 06/30 | 1,408 | 1,413 | 1,387 | 1,394 | -0.92% | 887,500 | 3666億8202万 | +5.85% | 9.9 | 0.62 |
| 06/29 | 1,419 | 1,429 | 1,403 | 1,407 | -1.12% | 972,500 | 3701億158万 | +7.16% | 9.99 | 0.63 |
| 06/28 | 1,377 | 1,423 | 1,377 | 1,423 | +3.94% | 1,520,000 | 3743億1027万 | +8.79% | 10.1 | 0.63 |
| 06/27 | 1,361 | 1,369 | 1,354 | 1,369 | +1.33% | 779,500 | 3601億594万 | +5.07% | 9.72 | 0.61 |
| 06/26 | 1,344 | 1,359 | 1,337 | 1,351 | +0.82% | 520,500 | 3553億7117万 | +3.92% | 9.59 | 0.6 |
| 06/23 | 1,361 | 1,363 | 1,332 | 1,340 | -1.25% | 675,700 | 3524億7769万 | +3.24% | 9.51 | 0.6 |
| 06/22 | 1,347 | 1,365 | 1,345 | 1,357 | +1.04% | 911,700 | 3569億4942万 | +4.63% | 9.63 | 0.61 |
| 06/21 | 1,308 | 1,344 | 1,306 | 1,343 | +1.97% | 744,500 | 3532億6682万 | +3.71% | 9.53 | 0.6 |
| 06/20 | 1,322 | 1,323 | 1,307 | 1,317 | -0.9% | 451,200 | 3464億2770万 | +1.93% | 9.35 | 0.59 |
| 06/19 | 1,340 | 1,340 | 1,322 | 1,329 | -0.23% | 372,900 | 3495億8422万 | +2.86% | 9.43 | 0.59 |
| 06/16 | 1,347 | 1,347 | 1,320 | 1,332 | -0.82% | 812,600 | 3503億7335万 | +3.26% | 9.46 | 0.59 |
| 06/15 | 1,340 | 1,348 | 1,328 | 1,343 | +0.22% | 442,100 | 3532億6682万 | +4.27% | 9.53 | 0.6 |
| 06/14 | 1,339 | 1,342 | 1,330 | 1,340 | +1.44% | 637,200 | 3524億7769万 | +4.36% | 9.51 | 0.6 |
| 06/13 | 1,320 | 1,328 | 1,311 | 1,321 | +0.3% | 566,100 | 3474億7987万 | +3.04% | 9.38 | 0.59 |
| 06/12 | 1,311 | 1,319 | 1,309 | 1,317 | +1.15% | 510,700 | 3464億2770万 | +2.97% | 9.35 | 0.59 |
| 06/09 | 1,287 | 1,305 | 1,281 | 1,302 | +1.88% | 754,800 | 3424億8206万 | +1.96% | 9.24 | 0.58 |
| 06/08 | 1,294 | 1,297 | 1,271 | 1,278 | -0.78% | 655,400 | 3361億6902万 | +0.31% | 9.07 | 0.57 |
| 06/07 | 1,295 | 1,326 | 1,288 | 1,288 | +1.74% | 1,579,800 | 3387億9945万 | +1.18% | 9.14 | 0.57 |
| 06/06 | 1,259 | 1,267 | 1,247 | 1,266 | +0.24% | 465,800 | 3330億1251万 | -0.39% | 8.99 | 0.56 |
| 06/05 | 1,280 | 1,283 | 1,257 | 1,263 | +0.48% | 521,500 | 3322億2338万 | -0.55% | 8.97 | 0.56 |
| 06/02 | 1,217 | 1,258 | 1,214 | 1,257 | +3.03% | 792,200 | 3306億4512万 | -0.87% | 8.92 | 0.56 |
| 06/01 | 1,222 | 1,230 | 1,216 | 1,220 | -0.97% | 537,200 | 3209億1252万 | -3.63% | 8.66 | 0.54 |
| 05/31 | 1,243 | 1,248 | 1,226 | 1,232 | -1.99% | 771,700 | 3240億6904万 | -2.69% | 8.75 | 0.55 |
| 05/30 | 1,270 | 1,272 | 1,252 | 1,257 | -2.18% | 626,400 | 3306億4512万 | -0.63% | 8.92 | 0.56 |
| 05/29 | 1,303 | 1,305 | 1,280 | 1,285 | +0.08% | 514,200 | 3380億1032万 | +1.82% | 9.12 | 0.57 |
| 05/26 | 1,294 | 1,294 | 1,283 | 1,284 | -0.39% | 398,300 | 3377億4728万 | +1.99% | 9.12 | 0.57 |
| 05/25 | 1,278 | 1,295 | 1,276 | 1,289 | +0.16% | 491,500 | 3390億6250万 | +2.63% | 9.15 | 0.57 |
| 05/24 | 1,276 | 1,293 | 1,273 | 1,287 | -0.23% | 491,600 | 3385億3641万 | +2.8% | 9.14 | 0.57 |
| 05/23 | 1,319 | 1,321 | 1,283 | 1,290 | -2.05% | 931,000 | 3393億2554万 | +3.37% | 9.16 | 0.58 |
| 05/22 | 1,315 | 1,324 | 1,305 | 1,317 | 0% | 881,300 | 3464億2770万 | +5.95% | 9.35 | 0.59 |
| 05/19 | 1,298 | 1,318 | 1,296 | 1,317 | +2.01% | 960,800 | 3464億2770万 | +6.38% | 9.35 | 0.59 |
| 05/18 | 1,299 | 1,299 | 1,283 | 1,291 | +0.62% | 686,800 | 3395億8858万 | +4.79% | 9.16 | 0.58 |
| 05/17 | 1,289 | 1,293 | 1,275 | 1,283 | -1.53% | 709,500 | 3374億8424万 | +4.56% | 9.11 | 0.57 |
| 05/16 | 1,290 | 1,314 | 1,288 | 1,303 | +0.31% | 1,194,400 | 3427億4510万 | +6.63% | 9.25 | 0.58 |
| 05/15 | 1,286 | 1,305 | 1,273 | 1,299 | +2.44% | 1,459,400 | 3416億9293万 | +6.83% | 9.22 | 0.58 |
| 05/12 | 1,262 | 1,285 | 1,257 | 1,268 | +1.12% | 1,383,400 | 3335億3859万 | +4.71% | 9 | 0.57 |
| 05/11 | 1,262 | 1,265 | 1,251 | 1,254 | -1.42% | 519,000 | 3298億5599万 | +3.81% | 8.9 | 0.56 |
| 05/10 | 1,269 | 1,273 | 1,256 | 1,272 | +0.63% | 546,100 | 3345億9076万 | +5.47% | 9.03 | 0.57 |
| 05/09 | 1,256 | 1,267 | 1,242 | 1,264 | +0.96% | 691,000 | 3324億8642万 | +5.07% | 8.97 | 0.56 |
| 05/08 | 1,235 | 1,256 | 1,235 | 1,252 | +0.56% | 457,100 | 3293億2990万 | +4.33% | 8.89 | 0.56 |
| 05/02 | 1,254 | 1,254 | 1,239 | 1,245 | -0.4% | 227,800 | 3274億8860万 | +4.01% | 8.84 | 0.56 |
| 05/01 | 1,246 | 1,254 | 1,244 | 1,250 | +0.73% | 521,000 | 3288億382万 | +4.87% | 8.87 | 0.56 |
| 04/28 | 1,232 | 1,241 | 1,230 | 1,241 | +1.31% | 630,800 | 3264億3643万 | +4.46% | 8.81 | 0.55 |
| 04/27 | 1,215 | 1,230 | 1,215 | 1,225 | +1.16% | 580,400 | 3222億2774万 | +3.55% | 8.7 | 0.55 |
| 04/26 | 1,212 | 1,227 | 1,205 | 1,211 | -0.9% | 851,900 | 3185億4514万 | +2.71% | 8.6 | 0.54 |
| 04/25 | 1,227 | 1,238 | 1,221 | 1,222 | +0.74% | 737,600 | 3214億3861万 | +3.91% | 8.68 | 0.54 |
| 04/24 | 1,201 | 1,216 | 1,197 | 1,213 | +1.34% | 586,800 | 3190億7122万 | +3.59% | 8.61 | 0.54 |
| 04/21 | 1,192 | 1,204 | 1,191 | 1,197 | -0.33% | 371,300 | 3148億6253万 | +2.57% | 8.5 | 0.53 |
| 04/20 | 1,193 | 1,206 | 1,189 | 1,201 | +0.33% | 445,000 | 3159億1471万 | +3.18% | 8.53 | 0.54 |
| 04/19 | 1,199 | 1,202 | 1,187 | 1,197 | -0.5% | 393,000 | 3148億6253万 | +2.92% | 8.5 | 0.53 |
| 04/18 | 1,200 | 1,208 | 1,196 | 1,203 | +0.17% | 599,100 | 3164億4079万 | +3.62% | 8.54 | 0.54 |
| 04/17 | 1,192 | 1,208 | 1,188 | 1,201 | +2.39% | 636,600 | 3159億1471万 | +3.45% | 8.53 | 0.54 |
| 04/14 | 1,186 | 1,186 | 1,171 | 1,173 | -0.26% | 374,100 | 3085億4950万 | +0.86% | 8.33 | 0.52 |
| 04/13 | 1,183 | 1,183 | 1,170 | 1,176 | -1.18% | 332,000 | 3093億3863万 | +0.86% | 8.35 | 0.52 |
| 04/12 | 1,183 | 1,194 | 1,181 | 1,190 | +1.28% | 614,000 | 3130億2123万 | +1.8% | 8.45 | 0.53 |
| 04/11 | 1,167 | 1,180 | 1,164 | 1,175 | +1.21% | 721,200 | 3090億7559万 | +0.34% | 8.34 | 0.52 |
| 04/10 | 1,165 | 1,167 | 1,155 | 1,161 | +0.87% | 457,300 | 3053億9298万 | -1.02% | 8.24 | 0.52 |
| 04/07 | 1,151 | 1,158 | 1,148 | 1,151 | +0.17% | 321,700 | 3027億6255万 | -2.13% | 8.17 | 0.51 |
| 04/06 | 1,157 | 1,161 | 1,143 | 1,149 | -2.05% | 868,100 | 3022億3647万 | -2.54% | 8.16 | 0.51 |
| 04/05 | 1,191 | 1,192 | 1,172 | 1,173 | -2.9% | 716,300 | 3085億4950万 | -0.76% | 8.33 | 0.52 |
| 04/04 | 1,197 | 1,212 | 1,191 | 1,208 | +0.92% | 641,900 | 3177億5601万 | +2.03% | 8.58 | 0.54 |
| 04/03 | 1,207 | 1,209 | 1,194 | 1,197 | +0.08% | 438,200 | 3148億6253万 | +1.1% | 8.5 | 0.53 |
| 03/31 | 1,188 | 1,205 | 1,187 | 1,196 | +1.1% | 788,400 | 3145億9949万 | +0.84% | 8.49 | 0.57 |
| 03/30 | 1,180 | 1,191 | 1,177 | 1,183 | +0.51% | 582,100 | 3111億7993万 | -0.34% | 8.4 | 0.56 |
| 03/29 | 1,153 | 1,177 | 1,149 | 1,177 | +3.52% | 923,200 | 3096億167万 | -1.09% | 8.36 | 0.56 |
| 03/28 | 1,151 | 1,155 | 1,133 | 1,137 | -0.18% | 471,000 | 2990億7995万 | -4.61% | 8.07 | 0.54 |
| 03/27 | 1,133 | 1,147 | 1,129 | 1,139 | +1.61% | 583,500 | 2996億604万 | -4.69% | 8.09 | 0.54 |
| 03/24 | 1,123 | 1,127 | 1,115 | 1,121 | -0.8% | 623,500 | 2948億7126万 | -6.35% | 7.96 | 0.53 |
| 03/23 | 1,118 | 1,130 | 1,116 | 1,130 | +0.53% | 428,200 | 2972億3865万 | -5.75% | 8.02 | 0.53 |
| 03/22 | 1,133 | 1,133 | 1,112 | 1,124 | +1.54% | 607,600 | 2956億6039万 | -6.33% | 7.98 | 0.53 |
| 03/20 | 1,100 | 1,109 | 1,095 | 1,107 | -0.63% | 847,000 | 2911億8866万 | -7.9% | 7.86 | 0.52 |
| 03/17 | 1,132 | 1,140 | 1,113 | 1,114 | -0.89% | 880,000 | 2930億2996万 | -7.48% | 7.91 | 0.53 |
| 03/16 | 1,129 | 1,132 | 1,108 | 1,124 | -3.02% | 874,700 | 2956億6039万 | -6.8% | 7.98 | 0.53 |
| 03/15 | 1,172 | 1,178 | 1,155 | 1,159 | +0.17% | 693,500 | 3048億6690万 | -4.06% | 8.23 | 0.55 |
| 03/14 | 1,182 | 1,184 | 1,144 | 1,157 | -4.38% | 904,700 | 3043億4081万 | -4.22% | 8.21 | 0.55 |
| 03/13 | 1,233 | 1,235 | 1,205 | 1,210 | -2.65% | 671,700 | 3182億8209万 | +0.17% | 8.59 | 0.57 |
| 03/10 | 1,231 | 1,248 | 1,230 | 1,243 | -0.16% | 716,100 | 3269億6251万 | +3.07% | 8.82 | 0.59 |
| 03/09 | 1,253 | 1,257 | 1,241 | 1,245 | -0.16% | 647,400 | 3274億8860万 | +3.49% | 8.84 | 0.59 |
| 03/08 | 1,246 | 1,254 | 1,242 | 1,247 | +0.48% | 948,700 | 3280億1469万 | +4% | 8.85 | 0.59 |
| 03/07 | 1,240 | 1,255 | 1,237 | 1,241 | +0.32% | 695,400 | 3264億3643万 | +3.85% | 8.81 | 0.59 |
| 03/06 | 1,240 | 1,241 | 1,232 | 1,237 | +0.16% | 440,800 | 3253億8426万 | +3.86% | 8.78 | 0.59 |
| 03/03 | 1,217 | 1,236 | 1,216 | 1,235 | +1.56% | 722,100 | 3248億5817万 | +3.96% | 8.77 | 0.58 |
| 03/02 | 1,225 | 1,227 | 1,213 | 1,216 | -0.16% | 598,600 | 3198億6035万 | +2.7% | 8.63 | 0.58 |
| 03/01 | 1,217 | 1,224 | 1,214 | 1,218 | -0.65% | 625,300 | 3203億8644万 | +3.05% | 8.65 | 0.58 |
| 02/28 | 1,228 | 1,238 | 1,223 | 1,226 | -0.08% | 478,100 | 3224億9078万 | +3.99% | 8.7 | 0.58 |
| 02/27 | 1,229 | 1,232 | 1,218 | 1,227 | -0.49% | 569,200 | 3227億5383万 | +4.43% | 8.71 | 0.58 |
| 02/24 | 1,222 | 1,237 | 1,221 | 1,233 | +0.65% | 521,700 | 3243億3208万 | +5.29% | 8.75 | 0.58 |
| 02/22 | 1,237 | 1,241 | 1,220 | 1,225 | -1.76% | 707,600 | 3222億2774万 | +4.97% | 8.7 | 0.58 |
| 02/21 | 1,230 | 1,248 | 1,224 | 1,247 | +1.38% | 852,000 | 3280億1469万 | +7.22% | 8.85 | 0.59 |
| 02/20 | 1,224 | 1,242 | 1,223 | 1,230 | +0.9% | 971,200 | 3235億4296万 | +6.13% | 8.73 | 0.58 |
| 02/17 | 1,196 | 1,224 | 1,189 | 1,219 | +1.75% | 1,113,500 | 3206億4948万 | +5.63% | 8.65 | 0.58 |
| 02/16 | 1,163 | 1,200 | 1,155 | 1,198 | +3.81% | 1,353,600 | 3151億2558万 | +4.17% | 8.5 | 0.57 |
