株価チャート
2023/02/06～2023/06/30
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 |
| 06/30 | 9,880 | 9,940 | 9,760 | 9,840 | -1.11% | 53,300 | 740億1648万 | +3.32% | 40.51 | 6.51 |
| 06/29 | 9,820 | 10,090 | 9,780 | 9,950 | +1.74% | 57,700 | 748億4390万 | +5.04% | 40.97 | 6.59 |
| 06/28 | 9,800 | 9,940 | 9,670 | 9,780 | -0.2% | 58,900 | 735億6516万 | +3.9% | 40.27 | 6.47 |
| 06/27 | 9,940 | 10,000 | 9,710 | 9,800 | -2.68% | 69,200 | 737億1560万 | +4.52% | 40.35 | 6.49 |
| 06/26 | 10,040 | 10,210 | 9,880 | 10,070 | -0.98% | 79,700 | 757億4654万 | +7.79% | 41.46 | 6.67 |
| 06/23 | 10,220 | 10,580 | 10,080 | 10,170 | -0.39% | 113,500 | 764億9874万 | +9.21% | 41.87 | 6.73 |
| 06/22 | 10,300 | 10,440 | 10,170 | 10,210 | -1.54% | 78,300 | 767億9962万 | +10.06% | 42.04 | 6.76 |
| 06/21 | 10,290 | 10,470 | 10,250 | 10,370 | -0.58% | 87,000 | 780億2万 | +12.21% | 42.69 | 6.86 |
| 06/20 | 10,000 | 10,480 | 9,910 | 10,430 | +4.61% | 192,900 | 784億5133万 | +13.38% | 42.94 | 6.9 |
| 06/19 | 9,520 | 10,100 | 9,410 | 9,970 | +4.95% | 156,800 | 749億9134万 | +8.68% | 41.05 | 6.6 |
| 06/16 | 9,400 | 9,770 | 9,400 | 9,500 | +1.28% | 150,900 | 714億5615万 | +3.59% | 39.11 | 6.29 |
| 06/15 | 9,310 | 9,430 | 9,270 | 9,380 | +0.54% | 35,200 | 705億5354万 | +1.97% | 38.62 | 6.21 |
| 06/14 | 9,280 | 9,390 | 9,260 | 9,330 | +0.54% | 44,600 | 701億7746万 | +1.08% | 38.41 | 6.18 |
| 06/13 | 9,380 | 9,450 | 9,200 | 9,280 | -0.54% | 46,100 | 698億137万 | +0.21% | 38.21 | 6.14 |
| 06/12 | 8,930 | 9,340 | 8,850 | 9,330 | +4.48% | 73,600 | 701億7746万 | +0.32% | 38.41 | 6.18 |
| 06/09 | 9,080 | 9,080 | 8,850 | 8,930 | -1% | 78,200 | 671億6878万 | -4.29% | 36.77 | 5.91 |
| 06/08 | 9,120 | 9,220 | 8,940 | 9,020 | -2.17% | 65,700 | 678億4573万 | -3.76% | 37.14 | 5.97 |
| 06/07 | 9,360 | 9,380 | 9,060 | 9,220 | -0.32% | 62,800 | 693億5007万 | -2.04% | 37.96 | 6.1 |
| 06/06 | 9,420 | 9,530 | 9,220 | 9,250 | -1.6% | 78,800 | 695億7572万 | -2.1% | 38.08 | 6.12 |
| 06/05 | 9,230 | 9,440 | 9,210 | 9,400 | +2.29% | 99,200 | 707億398万 | -0.99% | 38.7 | 6.22 |
| 06/02 | 8,790 | 9,200 | 8,780 | 9,190 | +3.37% | 93,500 | 691億2442万 | -3.57% | 37.84 | 6.08 |
| 06/01 | 8,850 | 8,960 | 8,730 | 8,890 | -0.89% | 78,900 | 668億6791万 | -7.11% | 36.6 | 5.88 |
| 05/31 | 8,800 | 8,970 | 8,750 | 8,970 | +1.36% | 75,100 | 674億6964万 | -6.75% | 36.93 | 5.94 |
| 05/30 | 8,970 | 8,970 | 8,610 | 8,850 | -1.45% | 80,700 | 665億6704万 | -8.41% | 36.44 | 5.86 |
| 05/29 | 8,620 | 8,990 | 8,430 | 8,980 | +5.03% | 121,200 | 675億4486万 | -7.68% | 36.97 | 5.94 |
| 05/26 | 8,450 | 8,600 | 8,270 | 8,550 | +1.18% | 99,000 | 643億1053万 | -12.75% | 35.2 | 5.66 |
| 05/25 | 8,820 | 8,840 | 8,450 | 8,450 | -4.52% | 116,400 | 635億5836万 | -14.41% | 34.79 | 5.59 |
| 05/24 | 8,950 | 9,070 | 8,830 | 8,850 | -1.34% | 80,200 | 665億6704万 | -11.01% | 36.44 | 5.86 |
| 05/23 | 9,350 | 9,350 | 8,920 | 8,970 | -3.76% | 142,300 | 674億6964万 | -10.25% | 36.93 | 5.94 |
| 05/22 | 9,250 | 9,340 | 9,110 | 9,320 | +0.43% | 72,000 | 701億224万 | -7.15% | 38.37 | 6.17 |
| 05/19 | 9,350 | 9,350 | 9,090 | 9,280 | -0.75% | 98,800 | 698億137万 | -7.84% | 38.21 | 6.14 |
| 05/18 | 9,440 | 9,530 | 9,280 | 9,350 | +0.65% | 73,100 | 703億2789万 | -7.46% | 38.49 | 6.19 |
| 05/17 | 9,740 | 9,920 | 9,270 | 9,290 | -5.11% | 203,000 | 698億7659万 | -8.42% | 38.25 | 6.15 |
| 05/16 | 9,830 | 10,070 | 9,720 | 9,790 | -1.11% | 100,100 | 736億3744万 | -3.7% | 40.31 | 6.48 |
| 05/15 | 10,210 | 10,230 | 9,670 | 9,900 | -3.04% | 154,800 | 744億6483万 | -2.66% | 40.76 | 6.55 |
| 05/12 | 10,110 | 10,250 | 9,960 | 10,210 | +0.59% | 117,200 | 767億9655万 | +0.39% | 42.04 | 6.76 |
| 05/11 | 10,100 | 10,210 | 10,050 | 10,150 | +0.5% | 33,300 | 763億4525万 | -0.1% | 41.79 | 6.72 |
| 05/10 | 10,300 | 10,330 | 10,060 | 10,100 | -1.46% | 43,300 | 759億6917万 | -0.63% | 41.58 | 6.69 |
| 05/09 | 10,090 | 10,280 | 10,080 | 10,250 | +1.59% | 52,600 | 770億9742万 | +0.83% | 42.2 | 6.78 |
| 05/08 | 10,060 | 10,190 | 10,040 | 10,090 | +1% | 40,600 | 758億9395万 | -0.63% | 41.54 | 6.68 |
| 05/02 | 9,990 | 10,060 | 9,900 | 9,990 | -0.3% | 39,600 | 751億4178万 | -1.56% | 41.13 | 6.61 |
| 05/01 | 10,110 | 10,230 | 9,950 | 10,020 | -0.89% | 78,600 | 753億6743万 | -1.2% | 41.25 | 6.63 |
| 04/28 | 10,400 | 10,410 | 10,020 | 10,110 | -2.69% | 95,700 | 760億4438万 | -0.36% | 41.62 | 6.69 |
| 04/27 | 10,250 | 10,410 | 10,230 | 10,390 | +0.78% | 58,000 | 781億5046万 | +2.43% | 42.78 | 6.88 |
| 04/26 | 10,170 | 10,420 | 10,060 | 10,310 | +1.08% | 70,200 | 775億4872万 | +1.82% | 42.45 | 6.82 |
| 04/25 | 10,130 | 10,220 | 10,070 | 10,200 | +0.89% | 56,200 | 767億2134万 | +1.13% | 41.99 | 6.75 |
| 04/24 | 10,240 | 10,290 | 10,080 | 10,110 | +0.4% | 67,800 | 760億4438万 | +0.64% | 41.62 | 6.69 |
| 04/21 | 10,390 | 10,390 | 10,070 | 10,070 | -3.54% | 91,300 | 757億4351万 | +0.43% | 41.46 | 6.67 |
| 04/20 | 10,620 | 10,740 | 10,380 | 10,440 | -3.15% | 94,400 | 785億2654万 | +4.4% | 42.98 | 6.91 |
| 04/19 | 10,420 | 10,790 | 10,340 | 10,780 | +3.65% | 149,700 | 810億8392万 | +8.11% | 44.38 | 7.14 |
| 04/18 | 10,280 | 10,400 | 10,200 | 10,400 | +1.46% | 49,400 | 782億2568万 | +4.89% | 42.82 | 6.88 |
| 04/17 | 10,100 | 10,310 | 10,100 | 10,250 | +1.79% | 45,000 | 770億9742万 | +3.62% | 42.2 | 6.78 |
| 04/14 | 10,150 | 10,330 | 10,030 | 10,070 | 0% | 74,800 | 757億4351万 | +2.12% | 41.46 | 6.67 |
| 04/13 | 10,090 | 10,100 | 9,950 | 10,070 | -0.4% | 48,700 | 757億4351万 | +2.23% | 41.46 | 6.67 |
| 04/12 | 10,150 | 10,220 | 9,960 | 10,110 | -0.3% | 53,000 | 760億4438万 | +2.66% | 41.62 | 6.69 |
| 04/11 | 10,400 | 10,460 | 10,120 | 10,140 | -2.03% | 59,800 | 762億7003万 | +2.92% | 41.75 | 6.71 |
| 04/10 | 9,920 | 10,400 | 9,910 | 10,350 | +5.18% | 148,900 | 778億4959万 | +5.03% | 42.61 | 6.85 |
| 04/07 | 9,980 | 10,140 | 9,750 | 9,840 | -0.91% | 57,300 | 740億1352万 | -0.07% | 40.51 | 6.51 |
| 04/06 | 9,760 | 9,930 | 9,710 | 9,930 | +0.71% | 33,300 | 746億9048万 | +0.81% | 40.88 | 6.57 |
| 04/05 | 9,920 | 10,070 | 9,810 | 9,860 | -1.2% | 63,100 | 741億6396万 | +0.16% | 40.59 | 6.53 |
| 04/04 | 10,230 | 10,250 | 9,970 | 9,980 | -2.44% | 55,200 | 750億6656万 | +1.44% | 41.09 | 6.61 |
| 04/03 | 10,250 | 10,410 | 10,120 | 10,230 | +0.79% | 80,600 | 769億4699万 | +4.07% | 42.12 | 6.77 |
| 03/31 | 10,070 | 10,190 | 9,930 | 10,150 | +1.91% | 75,400 | 763億4525万 | +3.44% | 41.79 | 6.72 |
| 03/30 | 9,910 | 10,070 | 9,860 | 9,960 | +0.2% | 60,700 | 749億1613万 | +1.65% | 41.01 | 6.59 |
| 03/29 | 9,830 | 9,970 | 9,650 | 9,940 | +1.02% | 88,700 | 747億6569万 | +1.57% | 40.92 | 6.58 |
| 03/28 | 10,040 | 10,150 | 9,650 | 9,840 | -3.05% | 97,100 | 740億1352万 | +0.52% | 40.51 | 6.51 |
| 03/27 | 9,980 | 10,200 | 9,930 | 10,150 | +1.1% | 62,500 | 763億4525万 | +3.77% | 41.79 | 6.72 |
| 03/24 | 9,950 | 10,250 | 9,770 | 10,040 | +1.11% | 156,500 | 755億1786万 | +2.78% | 41.34 | 6.65 |
| 03/23 | 9,300 | 9,930 | 9,270 | 9,930 | +6.66% | 135,100 | 746億9048万 | +2.03% | 40.88 | 6.57 |
| 03/22 | 9,580 | 9,580 | 9,280 | 9,310 | +1.2% | 51,100 | 700億2702万 | -4% | 38.33 | 6.16 |
| 03/20 | 9,560 | 9,680 | 9,160 | 9,200 | -4.47% | 85,400 | 691億9964万 | -5.22% | 37.88 | 6.09 |
| 03/17 | 9,560 | 9,730 | 9,520 | 9,630 | +2.34% | 71,100 | 724億3397万 | -1.06% | 39.65 | 6.37 |
| 03/16 | 9,600 | 9,690 | 9,230 | 9,410 | -2.99% | 139,400 | 707億7919万 | -3.56% | 38.74 | 6.23 |
| 03/15 | 9,690 | 9,920 | 9,620 | 9,700 | +3.3% | 81,300 | 729億6049万 | -1.03% | 39.94 | 6.42 |
| 03/14 | 9,740 | 9,760 | 9,360 | 9,390 | -4.28% | 91,800 | 706億2876万 | -4.42% | 38.66 | 6.22 |
| 03/13 | 9,420 | 9,810 | 9,320 | 9,810 | +3.48% | 97,300 | 737億8787万 | -0.49% | 40.39 | 6.49 |
| 03/10 | 9,690 | 9,690 | 9,420 | 9,480 | -3.17% | 206,600 | 713億571万 | -4.08% | 39.03 | 6.27 |
| 03/09 | 10,060 | 10,060 | 9,750 | 9,790 | -2.3% | 87,600 | 736億3744万 | -1.23% | 40.31 | 6.48 |
| 03/08 | 10,200 | 10,350 | 9,950 | 10,020 | -2.05% | 119,400 | 753億6743万 | +0.91% | 41.25 | 6.63 |
| 03/07 | 10,180 | 10,460 | 10,160 | 10,230 | +0.49% | 101,300 | 769億4699万 | +2.88% | 42.12 | 6.77 |
| 03/06 | 10,220 | 10,380 | 10,060 | 10,180 | +0.1% | 131,600 | 765億7090万 | +2.33% | 41.91 | 6.74 |
| 03/03 | 9,910 | 10,220 | 9,900 | 10,170 | +2.62% | 85,800 | 764億9568万 | +2.08% | 41.87 | 6.73 |
| 03/02 | 9,870 | 10,060 | 9,790 | 9,910 | +1.23% | 105,500 | 745億4004万 | -0.56% | 40.8 | 6.56 |
| 03/01 | 9,680 | 9,880 | 9,520 | 9,790 | +0.82% | 91,000 | 736億3744万 | -1.93% | 40.31 | 6.48 |
| 02/28 | 10,030 | 10,280 | 9,700 | 9,710 | -0.61% | 153,300 | 730億3570万 | -2.78% | 39.98 | 6.43 |
| 02/27 | 9,630 | 9,920 | 9,560 | 9,770 | -0.1% | 105,600 | 734億8700万 | -2.28% | 40.22 | 6.47 |
| 02/24 | 9,810 | 9,880 | 9,460 | 9,780 | -0.31% | 93,500 | 735億6222万 | -2.34% | 40.27 | 6.47 |
| 02/22 | 9,670 | 9,940 | 9,580 | 9,810 | +1.45% | 71,000 | 737億8787万 | -1.88% | 40.39 | 6.49 |
| 02/21 | 10,030 | 10,080 | 9,660 | 9,670 | -3.3% | 84,300 | 727億3483万 | -2.97% | 39.81 | 6.4 |
| 02/20 | 9,610 | 10,060 | 9,420 | 10,000 | +3.73% | 147,800 | 752億1700万 | +0.67% | 41.17 | 6.62 |
| 02/17 | 9,760 | 9,970 | 9,610 | 9,640 | -2.03% | 114,600 | 725億918万 | -2.47% | 39.69 | 6.38 |
| 02/16 | 9,350 | 9,870 | 9,290 | 9,840 | +7.89% | 210,800 | 740億1352万 | -0.18% | 40.51 | 6.51 |
| 02/15 | 9,200 | 9,200 | 8,830 | 9,120 | +0.22% | 140,900 | 685億9790万 | -7.22% | 37.55 | 6.04 |
| 02/14 | 9,520 | 9,640 | 9,000 | 9,100 | -4.41% | 142,500 | 684億4747万 | -7.5% | 37.47 | 6.02 |
| 02/13 | 8,810 | 9,530 | 8,810 | 9,520 | -3.35% | 310,200 | 716億658万 | -3.38% | 39.19 | 6.3 |
| 02/10 | 10,150 | 10,220 | 9,750 | 9,850 | -3.71% | 225,500 | 740億8874万 | +0.04% | 40.55 | 6.52 |
| 02/09 | 10,400 | 10,500 | 10,160 | 10,230 | -2.76% | 105,900 | 769億4699万 | +4.22% | 42.12 | 6.77 |
| 02/08 | 10,300 | 10,530 | 10,200 | 10,520 | +2.33% | 68,000 | 791億2828万 | +7.75% | 43.31 | 6.96 |
| 02/07 | 10,200 | 10,430 | 10,190 | 10,280 | +0.59% | 57,500 | 773億2307万 | +5.83% | 42.32 | 6.8 |
| 02/06 | 10,370 | 10,460 | 10,220 | 10,220 | -2.2% | 100,100 | 768億7177万 | +5.76% | 42.08 | 6.76 |
