株価チャート
2023/01/26~2023/06/27
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 |
06/27 | 4,490 | 4,495 | 4,490 | 4,490 | 0% | 900 | 327億8640万 | +0.09% | 26.04 | 4.73 |
06/26 | 4,490 | 4,490 | 4,490 | 4,490 | 0% | 25,500 | 327億8640万 | +0.09% | 26.04 | 4.73 |
06/23 | 4,490 | 4,490 | 4,490 | 4,490 | 0% | 42,700 | 327億8640万 | +0.09% | 26.04 | 4.73 |
06/22 | 4,485 | 4,490 | 4,485 | 4,490 | +0.11% | 500 | 327億8640万 | +0.09% | 26.04 | 4.73 |
06/21 | 4,490 | 4,530 | 4,485 | 4,485 | -0.11% | 26,300 | 327億4989万 | -0.02% | 26.01 | 4.73 |
06/19 | 4,490 | 4,490 | 4,490 | 4,490 | 0% | 2,500 | 327億8640万 | +0.09% | 26.04 | 4.73 |
06/16 | 4,490 | 4,490 | 4,485 | 4,490 | +0.11% | 7,700 | 327億8640万 | +0.09% | 26.04 | 4.73 |
06/15 | 4,490 | 4,490 | 4,485 | 4,485 | 0% | 6,000 | 327億4989万 | -0.02% | 26.01 | 4.73 |
06/14 | 4,490 | 4,490 | 4,485 | 4,485 | 0% | 700 | 327億4989万 | -0.02% | 26.01 | 4.73 |
06/13 | 4,485 | 4,485 | 4,485 | 4,485 | 0% | 100 | 327億4989万 | -0.02% | 26.01 | 4.73 |
06/12 | 4,490 | 4,490 | 4,485 | 4,485 | 0% | 2,600 | 327億4989万 | -0.02% | 26.01 | 4.73 |
06/09 | 4,485 | 4,485 | 4,485 | 4,485 | 0% | 100 | 327億4989万 | -0.02% | 26.01 | 4.73 |
06/08 | 4,485 | 4,485 | 4,485 | 4,485 | 0% | 300 | 327億4989万 | -0.02% | 26.01 | 4.73 |
06/07 | 4,485 | 4,485 | 4,485 | 4,485 | 0% | 800 | 327億4989万 | -0.02% | 26.01 | 4.73 |
06/06 | 4,485 | 4,485 | 4,485 | 4,485 | -0.11% | 100 | 327億4989万 | -0.02% | 26.01 | 4.73 |
06/05 | 4,485 | 4,490 | 4,485 | 4,490 | +0.11% | 17,900 | 327億8640万 | +0.09% | 26.04 | 4.73 |
06/02 | 4,485 | 4,485 | 4,485 | 4,485 | 0% | 1,100 | 327億4989万 | -0.02% | 26.01 | 4.73 |
06/01 | 4,485 | 4,485 | 4,485 | 4,485 | 0% | 500 | 327億4989万 | -0.02% | 26.01 | 4.73 |
05/31 | 4,485 | 4,490 | 4,485 | 4,485 | 0% | 81,900 | 327億4989万 | -0.02% | 26.01 | 4.73 |
05/30 | 4,485 | 4,490 | 4,485 | 4,485 | 0% | 37,000 | 327億4989万 | -0.02% | 26.01 | 4.73 |
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 |