株価チャート
2022/12/22～2023/04/25
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 |
| 04/25 | 740 | 740 | 729 | 740 | 0% | 3,500 | 17億1902万 | +5.87% | 16.82 | 1.52 |
| 04/24 | 725 | 740 | 725 | 740 | +2.07% | 3,000 | 17億1902万 | +6.32% | 16.82 | 1.52 |
| 04/21 | 712 | 740 | 702 | 725 | +1.4% | 2,100 | 16億8417万 | +4.77% | 16.48 | 1.49 |
| 04/20 | 734 | 734 | 714 | 715 | -2.05% | 1,500 | 16億6094万 | +3.92% | 16.25 | 1.47 |
| 04/19 | 740 | 740 | 730 | 730 | 0% | 300 | 16億9579万 | +6.73% | 16.59 | 1.5 |
| 04/18 | 730 | 742 | 730 | 730 | -1.35% | 5,200 | 16億9579万 | +7.2% | 16.59 | 1.5 |
| 04/17 | 725 | 740 | 725 | 740 | 0% | 1,400 | 17億1902万 | +9.14% | 16.82 | 1.52 |
| 04/14 | 740 | 740 | 711 | 740 | +1.37% | 2,700 | 17億1902万 | +9.79% | 16.82 | 1.52 |
| 04/13 | 710 | 730 | 710 | 730 | -1.35% | 600 | 16億9579万 | +8.96% | 16.59 | 1.5 |
| 04/11 | 728 | 740 | 685 | 740 | 0% | 5,800 | 17億1902万 | +10.94% | 16.82 | 1.52 |
| 04/10 | 730 | 740 | 730 | 740 | +1.37% | 1,400 | 17億1902万 | +11.45% | 16.82 | 1.52 |
| 04/07 | 716 | 730 | 714 | 730 | +0.41% | 1,700 | 16億9579万 | +10.61% | 16.59 | 1.5 |
| 04/06 | 736 | 739 | 724 | 727 | -1.49% | 1,000 | 16億8882万 | +10.49% | 16.53 | 1.49 |
| 04/05 | 710 | 740 | 700 | 738 | -0.27% | 2,100 | 17億1437万 | +12.5% | 16.78 | 1.52 |
| 04/04 | 730 | 768 | 671 | 740 | +1.65% | 16,200 | 17億1902万 | +13.15% | 16.82 | 1.52 |
| 04/03 | 648 | 728 | 648 | 728 | +15.92% | 33,200 | 16億9114万 | +11.83% | 16.55 | 1.5 |
| 03/31 | 634 | 657 | 624 | 628 | -1.26% | 3,000 | 14億5884万 | -3.09% | 14.27 | 1.33 |
| 03/30 | 650 | 660 | 636 | 636 | -1.55% | 4,200 | 14億7742万 | -2% | 14.46 | 1.35 |
| 03/28 | 646 | 660 | 639 | 646 | 0% | 1,900 | 15億65万 | -0.62% | 14.68 | 1.37 |
| 03/27 | 660 | 660 | 645 | 646 | +0.16% | 3,000 | 15億65万 | -0.46% | 14.68 | 1.37 |
| 03/24 | 646 | 647 | 626 | 645 | +2.71% | 1,000 | 14億9833万 | -0.46% | 14.66 | 1.37 |
| 03/23 | 625 | 628 | 625 | 628 | -0.63% | 500 | 14億5884万 | -2.94% | 14.27 | 1.33 |
| 03/22 | 630 | 632 | 630 | 632 | +1.44% | 500 | 14億6813万 | -2.17% | 14.37 | 1.34 |
| 03/20 | 660 | 660 | 620 | 623 | -5.61% | 1,800 | 14億4722万 | -3.41% | 14.16 | 1.32 |
| 03/17 | 655 | 665 | 601 | 660 | +0.92% | 5,000 | 15億3318万 | +2.64% | 15 | 1.4 |
| 03/16 | 640 | 654 | 638 | 654 | +0.62% | 1,100 | 15億1924万 | +2.35% | 14.87 | 1.38 |
| 03/15 | 625 | 656 | 625 | 650 | +6.04% | 2,400 | 15億995万 | +2.36% | 14.77 | 1.38 |
| 03/14 | 638 | 638 | 605 | 613 | -3.92% | 3,000 | 14億2399万 | -2.7% | 13.93 | 1.3 |
| 03/13 | 658 | 662 | 620 | 638 | -1.85% | 5,400 | 14億8207万 | +1.92% | 14.5 | 1.35 |
| 03/10 | 640 | 651 | 636 | 650 | +1.56% | 2,000 | 15億995万 | +4.5% | 14.77 | 1.38 |
| 03/09 | 648 | 649 | 640 | 640 | -1.23% | 700 | 14億8672万 | +3.9% | 14.55 | 1.36 |
| 03/08 | 645 | 648 | 645 | 648 | +2.05% | 1,100 | 15億530万 | +5.88% | 14.73 | 1.37 |
| 03/07 | 651 | 651 | 628 | 635 | -3.5% | 7,600 | 14億7510万 | +4.61% | 14.43 | 1.34 |
| 03/06 | 662 | 662 | 650 | 658 | -0.3% | 6,400 | 15億2853万 | +9.3% | 14.96 | 1.39 |
| 03/03 | 653 | 680 | 653 | 660 | +1.23% | 5,600 | 15億3318万 | +10.74% | 15 | 1.4 |
| 03/02 | 689 | 689 | 650 | 652 | -3.12% | 4,900 | 15億1459万 | +10.51% | 14.82 | 1.38 |
| 03/01 | 689 | 689 | 665 | 673 | -0.59% | 6,000 | 15億6337万 | +15.04% | 15.3 | 1.42 |
| 02/28 | 690 | 690 | 673 | 677 | -0.44% | 5,700 | 15億7267万 | +17.13% | 15.39 | 1.43 |
| 02/27 | 670 | 680 | 664 | 680 | +1.8% | 12,600 | 15億7964万 | +18.88% | 15.46 | 1.44 |
| 02/24 | 669 | 669 | 655 | 668 | +2.3% | 5,800 | 15億5176万 | +18.23% | 15.18 | 1.41 |
| 02/22 | 667 | 667 | 651 | 653 | -1.95% | 5,100 | 15億1691万 | +17.03% | 14.84 | 1.38 |
| 02/21 | 659 | 670 | 658 | 666 | +1.06% | 24,700 | 15億4711万 | +20.65% | 15.14 | 1.41 |
| 02/20 | 638 | 659 | 635 | 659 | +4.94% | 19,100 | 15億3085万 | +20.7% | 14.98 | 1.4 |
| 02/17 | 612 | 628 | 612 | 628 | +1.45% | 4,400 | 14億5884万 | +16.51% | 14.27 | 1.33 |
| 02/16 | 615 | 620 | 598 | 619 | +0.65% | 6,100 | 14億3793万 | +15.7% | 14.07 | 1.31 |
| 02/15 | 618 | 635 | 607 | 615 | +3.71% | 21,000 | 14億2864万 | +15.82% | 13.98 | 1.3 |
| 02/14 | 617 | 620 | 580 | 593 | -2.79% | 9,000 | 13億7753万 | +12.52% | 13.48 | 1.26 |
| 02/13 | 585 | 615 | 572 | 610 | +4.27% | 20,900 | 14億1703万 | +16.19% | 13.87 | 1.29 |
| 02/10 | 573 | 593 | 572 | 585 | +5.03% | 16,600 | 13億5895万 | +12.07% | 13.3 | 1.24 |
| 02/09 | 558 | 565 | 544 | 557 | +2.58% | 5,600 | 12億9391万 | +7.12% | 12.66 | 1.18 |
| 02/08 | 550 | 554 | 543 | 543 | +2.45% | 4,700 | 12億6138万 | +4.42% | 12.34 | 1.15 |
| 02/07 | 526 | 535 | 526 | 530 | +2.71% | 800 | 12億3119万 | +2.12% | 12.05 | 1.12 |
| 02/06 | 528 | 528 | 516 | 516 | -1.53% | 1,500 | 11億9866万 | -0.58% | 11.73 | 1.09 |
| 02/03 | 543 | 543 | 523 | 524 | +0.19% | 800 | 12億1725万 | +0.96% | 11.91 | 1.11 |
| 02/02 | 525 | 553 | 523 | 523 | 0% | 8,000 | 12億1492万 | +0.97% | 11.89 | 1.11 |
| 02/01 | 524 | 545 | 509 | 523 | -0.38% | 4,800 | 12億1492万 | +1.36% | 11.89 | 1.11 |
| 01/31 | 513 | 525 | 512 | 525 | +2.34% | 3,000 | 12億1957万 | +1.74% | 11.93 | 1.11 |
| 01/30 | 514 | 520 | 513 | 513 | +0.39% | 500 | 11億9169万 | -1.16% | 11.66 | 1.09 |
| 01/27 | 506 | 514 | 506 | 511 | -0.58% | 1,000 | 11億8705万 | - | 11.62 | 1.08 |
| 01/26 | 514 | 514 | 514 | 514 | 0% | 100 | 11億9402万 | - | 11.68 | 1.09 |
| 01/25 | 514 | 520 | 513 | 514 | 0% | 1,400 | 11億9402万 | - | 11.68 | 1.09 |
| 01/24 | 513 | 515 | 513 | 514 | +1.58% | 600 | 11億9402万 | - | 11.68 | 1.09 |
| 01/23 | 525 | 534 | 505 | 506 | -0.98% | 3,800 | 11億7543万 | - | 11.5 | 1.07 |
| 01/20 | 500 | 511 | 500 | 511 | +1.19% | 2,200 | 11億8705万 | - | 11.62 | 1.08 |
| 01/19 | 500 | 505 | 499 | 505 | +1% | 3,600 | 11億6958万 | - | 11.44 | 1.07 |
| 01/18 | 509 | 509 | 496 | 500 | -0.2% | 5,200 | 11億5800万 | - | 11.33 | 1.06 |
| 01/17 | 505 | 510 | 501 | 501 | -0.79% | 1,600 | 11億6031万 | - | 11.35 | 1.06 |
| 01/16 | 502 | 505 | 500 | 505 | -1.56% | 6,300 | 11億6958万 | - | 11.44 | 1.07 |
| 01/13 | 516 | 516 | 513 | 513 | -1.35% | 3,800 | 11億8810万 | - | 11.63 | 1.08 |
| 01/12 | 520 | 521 | 520 | 520 | -1.14% | 2,000 | 12億432万 | - | 11.78 | 1.1 |
| 01/11 | 528 | 530 | 515 | 526 | -0.94% | 4,900 | 12億1821万 | - | 11.92 | 1.11 |
| 01/10 | 544 | 544 | 529 | 531 | -1.67% | 2,600 | 12億2979万 | - | 12.03 | 1.12 |
| 01/06 | 539 | 546 | 530 | 540 | 0% | 4,800 | 12億5064万 | - | 12.24 | 1.14 |
| 01/05 | 545 | 545 | 530 | 540 | -1.1% | 1,500 | 12億5064万 | - | 12.24 | 1.14 |
| 01/04 | 525 | 546 | 514 | 546 | +3.21% | 3,800 | 12億6453万 | - | 12.37 | 1.15 |
| 2022 |
| 12/30 | 520 | 538 | 520 | 529 | +1.73% | 8,000 | 12億2516万 | - | 10.9 | 1.12 |
| 12/29 | 509 | 542 | 508 | 520 | +1.76% | 5,500 | 12億432万 | - | 10.71 | 1.1 |
| 12/28 | 518 | 518 | 495 | 511 | +0.39% | 7,000 | 11億8347万 | - | 10.53 | 1.08 |
| 12/27 | 480 | 520 | 475 | 509 | +4.95% | 29,800 | 11億7884万 | - | 10.49 | 1.08 |
| 12/26 | 506 | 506 | 485 | 485 | -5.46% | 63,800 | 11億2326万 | - | 9.99 | 1.03 |
| 12/23 | 548 | 554 | 513 | 513 | -12.61% | 106,200 | 11億8810万 | - | 10.57 | 1.08 |
| 12/22 | 600 | 635 | 585 | 587 | 0% | 412,100 | 13億5949万 | - | 12.1 | 1.24 |
