株価チャート
2022/12/26～2023/05/29
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 |
| 05/29 | 4,485 | 4,490 | 4,485 | 4,485 | 0% | 22,500 | 327億4989万 | -0.02% | 26.01 | 4.73 |
| 05/26 | 4,485 | 4,485 | 4,485 | 4,485 | 0% | 100 | 327億4989万 | -0.02% | 26.01 | 4.73 |
| 05/25 | 4,485 | 4,485 | 4,485 | 4,485 | 0% | 200 | 327億4989万 | -0.02% | 26.01 | 4.73 |
| 05/19 | 4,490 | 4,490 | 4,485 | 4,485 | 0% | 3,300 | 327億4989万 | -0.02% | 26.01 | 4.73 |
| 05/18 | 4,485 | 4,485 | 4,485 | 4,485 | 0% | 500 | 327億4989万 | -0.02% | 26.01 | 4.73 |
| 05/17 | 4,485 | 4,485 | 4,485 | 4,485 | 0% | 600 | 327億4989万 | -0.02% | 26.01 | 4.73 |
| 05/16 | 4,485 | 4,485 | 4,485 | 4,485 | 0% | 600 | 327億4989万 | -0.02% | 26.01 | 4.73 |
| 05/15 | 4,485 | 4,490 | 4,485 | 4,485 | 0% | 4,900 | 327億4989万 | -0.02% | 26.01 | 4.73 |
| 05/12 | 4,485 | 4,490 | 4,485 | 4,485 | 0% | 1,300 | 327億4989万 | -0.02% | 26.01 | 4.73 |
| 05/11 | 4,485 | 4,485 | 4,485 | 4,485 | -0.11% | 100 | 327億4989万 | -0.02% | 26.01 | 4.73 |
| 05/10 | 4,485 | 4,490 | 4,485 | 4,490 | 0% | 1,600 | 327億8640万 | +0.09% | 26.04 | 4.73 |
| 05/09 | 4,485 | 4,490 | 4,485 | 4,490 | +0.11% | 800 | 327億8640万 | +0.09% | 26.04 | 4.73 |
| 05/08 | 4,485 | 4,495 | 4,485 | 4,485 | 0% | 19,300 | 327億4989万 | -0.02% | 26.01 | 4.73 |
| 05/02 | 4,485 | 4,490 | 4,485 | 4,485 | 0% | 2,300 | 327億4989万 | -0.02% | 26.01 | 4.73 |
| 05/01 | 4,485 | 4,490 | 4,485 | 4,485 | 0% | 2,700 | 327億4989万 | -0.02% | 26.01 | 4.73 |
| 04/28 | 4,485 | 4,490 | 4,485 | 4,485 | 0% | 2,500 | 327億4989万 | -0.02% | 26.01 | 4.73 |
| 04/27 | 4,485 | 4,490 | 4,485 | 4,485 | 0% | 3,900 | 327億4989万 | -0.02% | 26.01 | 4.73 |
| 04/26 | 4,485 | 4,490 | 4,485 | 4,485 | 0% | 48,600 | 327億4989万 | -0.02% | 26.01 | 4.73 |
| 04/25 | 4,490 | 4,490 | 4,485 | 4,485 | -0.11% | 5,400 | 327億4989万 | -0.02% | 26.01 | 4.73 |
| 04/24 | 4,490 | 4,490 | 4,485 | 4,490 | 0% | 2,100 | 327億8640万 | +0.09% | 26.04 | 4.73 |
| 04/21 | 4,490 | 4,490 | 4,485 | 4,490 | 0% | 1,200 | 301億9881万 | +0.11% | 26.04 | 4.73 |
| 04/20 | 4,490 | 4,490 | 4,490 | 4,490 | +0.11% | 300 | 301億9881万 | +0.11% | 26.04 | 4.73 |
| 04/19 | 4,485 | 4,485 | 4,485 | 4,485 | 0% | 1,200 | 301億6518万 | -0.02% | 26.01 | 4.73 |
| 04/18 | 4,485 | 4,490 | 4,485 | 4,485 | 0% | 3,100 | 301億6518万 | -0.02% | 26.01 | 4.73 |
| 04/17 | 4,485 | 4,485 | 4,485 | 4,485 | 0% | 3,400 | 301億6518万 | 0% | 26.01 | 4.73 |
| 04/14 | 4,485 | 4,490 | 4,485 | 4,485 | 0% | 7,200 | 301億6518万 | 0% | 26.01 | 4.73 |
| 04/13 | 4,485 | 4,490 | 4,485 | 4,485 | 0% | 4,600 | 301億6518万 | 0% | 26.01 | 4.73 |
| 04/12 | 4,490 | 4,490 | 4,485 | 4,485 | 0% | 2,900 | 301億6518万 | 0% | 26.01 | 4.73 |
| 04/11 | 4,490 | 4,490 | 4,485 | 4,485 | 0% | 1,900 | 301億6518万 | 0% | 26.01 | 4.73 |
| 04/10 | 4,485 | 4,490 | 4,485 | 4,485 | 0% | 25,800 | 301億6518万 | -0.02% | 26.01 | 4.73 |
| 04/07 | 4,490 | 4,490 | 4,485 | 4,485 | 0% | 7,200 | 301億6518万 | -0.02% | 26.01 | 4.73 |
| 04/06 | 4,490 | 4,490 | 4,485 | 4,485 | 0% | 3,600 | 301億6518万 | -0.04% | 26.01 | 4.73 |
| 04/05 | 4,485 | 4,490 | 4,485 | 4,485 | 0% | 28,100 | 301億6518万 | -0.04% | 26.01 | 4.73 |
| 04/04 | 4,485 | 4,490 | 4,485 | 4,485 | 0% | 10,200 | 301億6518万 | -0.04% | 26.01 | 4.73 |
| 04/03 | 4,485 | 4,490 | 4,485 | 4,485 | 0% | 4,800 | 301億6518万 | -0.04% | 26.01 | 4.73 |
| 03/31 | 4,490 | 4,490 | 4,485 | 4,485 | 0% | 5,600 | 301億6518万 | -0.04% | 26.01 | 4.35 |
| 03/30 | 4,490 | 4,495 | 4,485 | 4,485 | 0% | 15,400 | 301億6518万 | -0.07% | 26.01 | 4.35 |
| 03/29 | 4,490 | 4,495 | 4,485 | 4,485 | 0% | 11,900 | 301億6518万 | -0.07% | 26.01 | 4.35 |
| 03/28 | 4,490 | 4,490 | 4,485 | 4,485 | 0% | 24,100 | 301億6518万 | -0.07% | 26.01 | 4.35 |
| 03/27 | 4,490 | 4,490 | 4,485 | 4,485 | 0% | 15,500 | 301億6518万 | -0.07% | 26.01 | 4.35 |
| 03/24 | 4,485 | 4,490 | 4,485 | 4,485 | 0% | 6,700 | 301億6518万 | -0.09% | 26.01 | 4.35 |
| 03/23 | 4,490 | 4,490 | 4,485 | 4,485 | 0% | 14,000 | 301億6518万 | -0.09% | 26.01 | 4.35 |
| 03/22 | 4,490 | 4,495 | 4,485 | 4,485 | 0% | 31,100 | 301億6518万 | -0.09% | 26.01 | 4.35 |
| 03/20 | 4,490 | 4,490 | 4,485 | 4,485 | 0% | 22,100 | 301億6518万 | -0.09% | 26.01 | 4.35 |
| 03/17 | 4,490 | 4,495 | 4,485 | 4,485 | 0% | 16,200 | 301億6518万 | -0.11% | 26.01 | 4.35 |
| 03/16 | 4,500 | 4,500 | 4,485 | 4,485 | -0.33% | 20,000 | 301億6518万 | -0.11% | 26.01 | 4.35 |
| 03/15 | 4,495 | 4,500 | 4,485 | 4,500 | +0.22% | 19,300 | 302億6607万 | +0.22% | 26.09 | 4.36 |
| 03/14 | 4,480 | 4,490 | 4,475 | 4,490 | +0.34% | 18,400 | 301億9881万 | 0% | 26.04 | 4.35 |
| 03/13 | 4,485 | 4,515 | 4,475 | 4,475 | 0% | 98,100 | 300億9792万 | -0.33% | 25.95 | 4.34 |
| 03/10 | 4,485 | 4,490 | 4,470 | 4,475 | -0.22% | 92,400 | 300億9792万 | -0.36% | 25.95 | 4.34 |
| 03/09 | 4,490 | 4,495 | 4,485 | 4,485 | 0% | 31,600 | 301億6518万 | -0.16% | 26.01 | 4.35 |
| 03/08 | 4,495 | 4,500 | 4,485 | 4,485 | -0.22% | 73,400 | 301億6518万 | -0.16% | 26.01 | 4.35 |
| 03/07 | 4,495 | 4,505 | 4,495 | 4,495 | 0% | 40,300 | 302億3244万 | +0.04% | 26.06 | 4.36 |
| 03/06 | 4,500 | 4,505 | 4,495 | 4,495 | 0% | 111,100 | 302億3244万 | +0.07% | 26.06 | 4.36 |
| 03/03 | 4,495 | 4,500 | 4,495 | 4,495 | 0% | 31,200 | 302億3244万 | +0.07% | 26.06 | 4.36 |
| 03/02 | 4,495 | 4,500 | 4,490 | 4,495 | +0.11% | 124,100 | 302億3244万 | +0.38% | 26.06 | 4.36 |
| 03/01 | 4,495 | 4,500 | 4,490 | 4,490 | 0% | 62,200 | 301億9881万 | +0.56% | 26.04 | 4.35 |
| 02/28 | 4,495 | 4,495 | 4,490 | 4,490 | 0% | 11,400 | 301億9881万 | +0.9% | 26.04 | 4.35 |
| 02/27 | 4,495 | 4,500 | 4,490 | 4,490 | 0% | 83,200 | 301億9881万 | +1.19% | 26.04 | 4.35 |
| 02/24 | 4,495 | 4,495 | 4,490 | 4,490 | -0.11% | 18,200 | 301億9881万 | +1.51% | 26.04 | 4.35 |
| 02/22 | 4,490 | 4,495 | 4,490 | 4,495 | +0.11% | 110,100 | 302億3244万 | +1.95% | 26.06 | 4.36 |
| 02/21 | 4,495 | 4,495 | 4,490 | 4,490 | 0% | 75,800 | 301億9881万 | +2.16% | 26.04 | 4.35 |
| 02/20 | 4,490 | 4,495 | 4,490 | 4,490 | 0% | 183,400 | 301億9881万 | +2.49% | 26.04 | 4.35 |
| 02/17 | 4,490 | 4,495 | 4,490 | 4,490 | 0% | 109,300 | 301億9881万 | +2.91% | 26.04 | 4.35 |
| 02/16 | 4,495 | 4,500 | 4,490 | 4,490 | 0% | 119,500 | 301億9881万 | +3.31% | 26.04 | 4.35 |
| 02/15 | 4,495 | 4,495 | 4,490 | 4,490 | 0% | 61,800 | 301億9881万 | +3.79% | 26.04 | 4.35 |
| 02/14 | 4,495 | 4,500 | 4,490 | 4,490 | -0.11% | 99,600 | 301億9881万 | +4.27% | 26.04 | 4.35 |
| 02/13 | 4,495 | 4,500 | 4,495 | 4,495 | 0% | 94,400 | 302億3244万 | +4.97% | 26.06 | 4.36 |
| 02/10 | 4,495 | 4,500 | 4,495 | 4,495 | +0.11% | 79,600 | 302億3244万 | +5.62% | 26.06 | 4.36 |
| 02/09 | 4,495 | 4,500 | 4,490 | 4,490 | -0.11% | 174,300 | 301億9881万 | +6.15% | 26.04 | 4.35 |
| 02/08 | 4,495 | 4,500 | 4,495 | 4,495 | 0% | 62,400 | 302億3244万 | +6.95% | 26.06 | 4.36 |
| 02/07 | 4,495 | 4,500 | 4,495 | 4,495 | 0% | 54,700 | 302億3244万 | +7.54% | 26.06 | 4.36 |
| 02/06 | 4,500 | 4,500 | 4,495 | 4,495 | 0% | 120,900 | 302億3244万 | +8.18% | 26.06 | 4.36 |
| 02/03 | 4,500 | 4,500 | 4,495 | 4,495 | 0% | 71,800 | 302億3244万 | +9.08% | 26.06 | 4.36 |
| 02/02 | 4,500 | 4,500 | 4,495 | 4,495 | 0% | 103,800 | 302億3244万 | +10.04% | 26.06 | 4.36 |
| 02/01 | 4,495 | 4,500 | 4,490 | 4,495 | +0.11% | 301,500 | 302億3244万 | +11.12% | 26.06 | 4.36 |
| 01/31 | 4,495 | 4,495 | 4,490 | 4,490 | 0% | 172,600 | 301億9881万 | +12.19% | 26.04 | 4.35 |
| 01/30 | 4,495 | 4,500 | 4,490 | 4,490 | -0.11% | 442,600 | 301億9881万 | +13.3% | 26.04 | 4.35 |
| 01/27 | 4,490 | 4,500 | 4,485 | 4,495 | +8.44% | 1,042,800 | 302億3244万 | +14.52% | 26.06 | 4.36 |
| 01/26 | 4,160 | 4,175 | 4,125 | 4,145 | -0.12% | 16,000 | 278億7841万 | +6.64% | 24.04 | 4.02 |
| 01/25 | 4,145 | 4,175 | 4,095 | 4,150 | +0.48% | 31,100 | 279億1204万 | +7.18% | 24.06 | 4.02 |
| 01/24 | 4,190 | 4,205 | 4,130 | 4,130 | -0.84% | 23,500 | 277億7752万 | +7.13% | 23.95 | 4 |
| 01/23 | 4,150 | 4,170 | 4,135 | 4,165 | +0.73% | 23,200 | 279億5962万 | +8.35% | 24.15 | 4.03 |
| 01/20 | 4,145 | 4,165 | 4,070 | 4,135 | -0.12% | 19,000 | 277億5823万 | +7.85% | 23.98 | 4 |
| 01/19 | 4,140 | 4,165 | 4,105 | 4,140 | 0% | 32,500 | 277億9179万 | +8.24% | 24.01 | 4.01 |
| 01/18 | 4,130 | 4,185 | 4,115 | 4,140 | -0.12% | 39,200 | 277億9179万 | +8.49% | 24.01 | 4.01 |
| 01/17 | 4,115 | 4,180 | 4,060 | 4,145 | +2.47% | 47,900 | 278億2536万 | +8.76% | 24.04 | 4.01 |
| 01/16 | 4,015 | 4,120 | 3,985 | 4,045 | -0.37% | 24,600 | 271億5406万 | +6.36% | 23.46 | 3.91 |
| 01/13 | 3,955 | 4,135 | 3,885 | 4,060 | +2.01% | 38,900 | 272億5475万 | +6.48% | 23.54 | 3.93 |
| 01/12 | 4,000 | 4,035 | 3,965 | 3,980 | -0.25% | 17,900 | 267億1771万 | +3.92% | 23.08 | 3.85 |
| 01/11 | 3,910 | 3,990 | 3,885 | 3,990 | +2.57% | 39,000 | 267億8484万 | +3.69% | 23.14 | 3.86 |
| 01/10 | 3,855 | 3,930 | 3,850 | 3,890 | +1.04% | 31,900 | 261億1354万 | +0.57% | 22.56 | 3.76 |
| 01/06 | 3,810 | 3,900 | 3,760 | 3,850 | +0.13% | 48,400 | 258億4502万 | -1.1% | 22.32 | 3.73 |
| 01/05 | 3,830 | 3,890 | 3,820 | 3,845 | +0.52% | 51,600 | 258億1146万 | -1.91% | 22.3 | 3.72 |
| 01/04 | 3,845 | 3,920 | 3,805 | 3,825 | -2.3% | 49,800 | 256億7720万 | -3.19% | 22.18 | 3.7 |
| 2022 |
| 12/30 | 3,800 | 4,080 | 3,800 | 3,915 | +1.16% | 75,300 | 262億8137万 | -1.71% | 20.84 | 4.92 |
| 12/29 | 3,650 | 3,910 | 3,645 | 3,870 | +5.88% | 87,800 | 259億7928万 | -3.56% | 20.6 | 4.86 |
| 12/28 | 3,615 | 3,695 | 3,555 | 3,655 | +1.81% | 60,600 | 245億3599万 | -9.62% | 19.46 | 4.59 |
| 12/27 | 3,480 | 3,640 | 3,480 | 3,590 | +3.16% | 41,100 | 240億9964万 | -11.95% | 19.11 | 4.51 |
| 12/26 | 3,400 | 3,500 | 3,350 | 3,480 | +1.16% | 44,400 | 233億6121万 | -15.35% | 18.52 | 4.37 |
