株価チャート
2023/03/22～2023/08/15
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 |
| 08/15 | 1,393 | 1,411 | 1,393 | 1,400 | +1.23% | 21,200 | 758億3527万 | -1.55% | 10.45 | 0.93 |
| 08/14 | 1,430 | 1,430 | 1,364 | 1,383 | -3.89% | 43,800 | 749億1441万 | -2.88% | 10.32 | 0.91 |
| 08/10 | 1,416 | 1,439 | 1,406 | 1,439 | +0.63% | 25,100 | 779億4782万 | +0.98% | 10.74 | 0.95 |
| 08/09 | 1,418 | 1,431 | 1,408 | 1,430 | +0.92% | 16,000 | 774億6031万 | +0.28% | 10.67 | 0.95 |
| 08/08 | 1,408 | 1,418 | 1,401 | 1,417 | +0.64% | 16,900 | 767億5613万 | -0.7% | 10.58 | 0.94 |
| 08/07 | 1,394 | 1,415 | 1,394 | 1,408 | +0.79% | 15,000 | 762億6861万 | -1.54% | 10.51 | 0.93 |
| 08/04 | 1,393 | 1,401 | 1,388 | 1,397 | +0.29% | 17,800 | 756億7277万 | -2.44% | 10.43 | 0.92 |
| 08/03 | 1,413 | 1,421 | 1,388 | 1,393 | -2.66% | 33,900 | 754億5609万 | -2.93% | 10.4 | 0.92 |
| 08/02 | 1,447 | 1,464 | 1,430 | 1,431 | -1.85% | 21,200 | 775億1448万 | -0.42% | 10.68 | 0.95 |
| 08/01 | 1,444 | 1,460 | 1,443 | 1,458 | +0.14% | 10,200 | 789億7702万 | +1.25% | 10.88 | 0.96 |
| 07/31 | 1,465 | 1,465 | 1,445 | 1,456 | +0.97% | 27,900 | 788億6868万 | +1.18% | 10.87 | 0.96 |
| 07/28 | 1,424 | 1,443 | 1,412 | 1,442 | +0.77% | 27,300 | 781億1033万 | +0.35% | 10.76 | 0.95 |
| 07/27 | 1,440 | 1,440 | 1,418 | 1,431 | -0.28% | 15,800 | 775億1448万 | -0.35% | 10.68 | 0.95 |
| 07/26 | 1,464 | 1,467 | 1,435 | 1,435 | -0.76% | 19,600 | 777億3115万 | -0.07% | 10.71 | 0.95 |
| 07/25 | 1,428 | 1,446 | 1,426 | 1,446 | +0.7% | 19,000 | 783億2700万 | +0.84% | 10.79 | 0.96 |
| 07/24 | 1,428 | 1,437 | 1,420 | 1,436 | +1.77% | 16,100 | 777億8532万 | +0.21% | 10.72 | 0.95 |
| 07/21 | 1,412 | 1,418 | 1,407 | 1,411 | +0.21% | 15,800 | 764億3112万 | -1.33% | 10.53 | 0.93 |
| 07/20 | 1,424 | 1,432 | 1,406 | 1,408 | -0.85% | 18,400 | 762億6861万 | -1.54% | 10.51 | 0.93 |
| 07/19 | 1,414 | 1,420 | 1,411 | 1,420 | +1.21% | 17,100 | 769億1863万 | -0.63% | 10.6 | 0.94 |
| 07/18 | 1,397 | 1,415 | 1,397 | 1,403 | +0.72% | 17,300 | 759億9777万 | -1.68% | 10.47 | 0.93 |
| 07/14 | 1,415 | 1,415 | 1,382 | 1,393 | -1% | 23,800 | 754億5609万 | -2.31% | 10.4 | 0.92 |
| 07/13 | 1,437 | 1,437 | 1,403 | 1,407 | -1.12% | 24,700 | 762億1445万 | -1.26% | 10.5 | 0.93 |
| 07/12 | 1,434 | 1,439 | 1,419 | 1,423 | -0.84% | 27,200 | 770億8113万 | 0% | 10.62 | 0.94 |
| 07/11 | 1,458 | 1,464 | 1,431 | 1,435 | -1.44% | 30,200 | 777億3115万 | +0.99% | 10.71 | 0.95 |
| 07/10 | 1,460 | 1,475 | 1,448 | 1,456 | +1.82% | 105,800 | 788億6868万 | +2.68% | 10.87 | 0.96 |
| 07/07 | 1,425 | 1,441 | 1,410 | 1,430 | +0.07% | 37,300 | 774億6031万 | +1.06% | 10.67 | 0.95 |
| 07/06 | 1,447 | 1,448 | 1,422 | 1,429 | -1.24% | 30,800 | 774億614万 | +1.2% | 10.66 | 0.94 |
| 07/05 | 1,445 | 1,458 | 1,437 | 1,447 | -0.62% | 23,400 | 783億8117万 | +2.77% | 10.8 | 0.96 |
| 07/04 | 1,470 | 1,476 | 1,454 | 1,456 | -2.22% | 34,300 | 788億6868万 | +3.7% | 10.87 | 0.96 |
| 07/03 | 1,481 | 1,496 | 1,481 | 1,489 | +0.68% | 18,800 | 806億5623万 | +6.21% | 11.11 | 0.98 |
| 06/30 | 1,489 | 1,492 | 1,466 | 1,479 | +1.86% | 125,100 | 801億1455万 | +5.72% | 11.04 | 1.01 |
| 06/29 | 1,455 | 1,461 | 1,433 | 1,452 | -0.21% | 39,500 | 786億5201万 | +4.01% | 10.84 | 0.99 |
| 06/28 | 1,483 | 1,483 | 1,425 | 1,455 | -2.48% | 67,500 | 788億1451万 | +4.23% | 10.86 | 0.99 |
| 06/27 | 1,448 | 1,498 | 1,443 | 1,492 | +3.61% | 92,300 | 808億1873万 | +6.95% | 11.13 | 1.02 |
| 06/26 | 1,413 | 1,448 | 1,402 | 1,440 | +1.84% | 63,900 | 780億199万 | +3.37% | 10.75 | 0.98 |
| 06/23 | 1,420 | 1,425 | 1,394 | 1,414 | -0.42% | 44,700 | 765億9362万 | +1.43% | 10.55 | 0.96 |
| 06/22 | 1,433 | 1,437 | 1,415 | 1,420 | -0.21% | 37,400 | 769億1863万 | +1.65% | 10.6 | 0.97 |
| 06/21 | 1,409 | 1,433 | 1,405 | 1,423 | +2.15% | 41,100 | 770億8113万 | +1.72% | 10.62 | 0.97 |
| 06/20 | 1,400 | 1,402 | 1,387 | 1,393 | -0.64% | 32,000 | 754億5609万 | -0.57% | 10.4 | 0.95 |
| 06/19 | 1,397 | 1,402 | 1,386 | 1,402 | +1.52% | 37,400 | 759億4361万 | -0.14% | 10.46 | 0.96 |
| 06/16 | 1,399 | 1,400 | 1,377 | 1,381 | -0.86% | 82,500 | 748億608万 | -1.85% | 10.31 | 0.94 |
| 06/15 | 1,391 | 1,400 | 1,386 | 1,393 | +0.36% | 38,100 | 754億5609万 | -1.14% | 10.4 | 0.95 |
| 06/14 | 1,382 | 1,393 | 1,380 | 1,388 | +1.46% | 53,100 | 751億8525万 | -1.56% | 10.36 | 0.95 |
| 06/13 | 1,379 | 1,379 | 1,360 | 1,368 | -0.36% | 37,800 | 741億189万 | -3.18% | 10.21 | 0.93 |
| 06/12 | 1,383 | 1,387 | 1,369 | 1,373 | -0.44% | 28,800 | 743億7273万 | -3.17% | 10.25 | 0.94 |
| 06/09 | 1,384 | 1,391 | 1,370 | 1,379 | +1.62% | 59,400 | 746億9774万 | -3.02% | 10.29 | 0.94 |
| 06/08 | 1,371 | 1,386 | 1,354 | 1,357 | -1.31% | 38,700 | 735億604万 | -4.77% | 10.13 | 0.92 |
| 06/07 | 1,373 | 1,386 | 1,354 | 1,375 | +0.95% | 52,300 | 744億8107万 | -3.78% | 10.26 | 0.94 |
| 06/06 | 1,357 | 1,368 | 1,351 | 1,362 | -1.38% | 20,500 | 737億7688万 | -4.89% | 10.16 | 0.93 |
| 06/05 | 1,378 | 1,390 | 1,369 | 1,381 | +2.07% | 31,500 | 748億608万 | -3.63% | 10.31 | 0.94 |
| 06/02 | 1,326 | 1,355 | 1,320 | 1,353 | +1.5% | 32,000 | 732億8937万 | -5.58% | 10.1 | 0.92 |
| 06/01 | 1,330 | 1,346 | 1,322 | 1,333 | -0.97% | 33,900 | 722億601万 | -7.11% | 9.95 | 0.91 |
| 05/31 | 1,369 | 1,378 | 1,340 | 1,346 | -3.17% | 68,700 | 729億1019万 | -6.4% | 10.05 | 0.92 |
| 05/30 | 1,402 | 1,402 | 1,373 | 1,390 | -1.84% | 30,200 | 752億9359万 | -3.47% | 10.37 | 0.95 |
| 05/29 | 1,429 | 1,439 | 1,414 | 1,416 | -0.49% | 23,400 | 767億196万 | -1.67% | 10.57 | 0.96 |
| 05/26 | 1,450 | 1,450 | 1,419 | 1,423 | -1.25% | 32,500 | 770億8113万 | -1.04% | 10.62 | 0.97 |
| 05/25 | 1,420 | 1,447 | 1,419 | 1,441 | +0.98% | 25,300 | 780億5616万 | +0.28% | 10.75 | 0.98 |
| 05/24 | 1,439 | 1,468 | 1,427 | 1,427 | -1.04% | 17,100 | 772億9781万 | -0.49% | 10.65 | 0.97 |
| 05/23 | 1,479 | 1,479 | 1,428 | 1,442 | -2.5% | 28,600 | 781億1033万 | +0.77% | 10.76 | 0.98 |
| 05/22 | 1,471 | 1,483 | 1,463 | 1,479 | +0.07% | 18,300 | 801億1455万 | +3.57% | 11.04 | 1.01 |
| 05/19 | 1,475 | 1,480 | 1,462 | 1,478 | +0.2% | 17,300 | 800億6038万 | +3.79% | 11.03 | 1.01 |
| 05/18 | 1,484 | 1,484 | 1,452 | 1,475 | -0.14% | 21,000 | 798億9787万 | +3.87% | 11.01 | 1 |
| 05/17 | 1,468 | 1,484 | 1,448 | 1,477 | +0.61% | 27,700 | 800億621万 | +4.31% | 11.02 | 1.01 |
| 05/16 | 1,489 | 1,489 | 1,449 | 1,468 | +0.07% | 19,700 | 795億1870万 | +3.97% | 10.96 | 1 |
| 05/15 | 1,472 | 1,479 | 1,461 | 1,467 | +1.59% | 28,200 | 794億6453万 | +4.12% | 10.95 | 1 |
| 05/12 | 1,415 | 1,466 | 1,415 | 1,444 | +1.76% | 22,000 | 782億1866万 | +2.56% | 10.78 | 0.98 |
| 05/11 | 1,438 | 1,454 | 1,416 | 1,419 | -2.87% | 15,100 | 768億6446万 | +0.64% | 10.59 | 0.97 |
| 05/10 | 1,482 | 1,487 | 1,461 | 1,461 | -1.42% | 18,400 | 791億3952万 | +3.47% | 10.9 | 1 |
| 05/09 | 1,480 | 1,490 | 1,462 | 1,482 | +1.16% | 23,200 | 802億7705万 | +4.96% | 11.06 | 1.01 |
| 05/08 | 1,458 | 1,468 | 1,452 | 1,465 | +0.48% | 17,400 | 793億5619万 | +3.9% | 10.93 | 1 |
| 05/02 | 1,477 | 1,477 | 1,445 | 1,458 | -0.34% | 20,600 | 789億7702万 | +3.33% | 10.88 | 0.99 |
| 05/01 | 1,464 | 1,465 | 1,448 | 1,463 | +0.83% | 27,000 | 792億4786万 | +3.69% | 10.92 | 1 |
| 04/28 | 1,411 | 1,451 | 1,405 | 1,451 | +5.07% | 58,100 | 785億9784万 | +2.76% | 10.83 | 0.99 |
| 04/27 | 1,376 | 1,399 | 1,376 | 1,381 | -0.14% | 34,500 | 748億608万 | -2.26% | 10.31 | 0.94 |
| 04/26 | 1,400 | 1,400 | 1,372 | 1,383 | -2.26% | 49,800 | 749億1441万 | -2.33% | 10.32 | 0.94 |
| 04/25 | 1,403 | 1,422 | 1,403 | 1,415 | +1.65% | 25,500 | 766億4779万 | -0.35% | 10.56 | 0.96 |
| 04/24 | 1,400 | 1,400 | 1,386 | 1,392 | -0.57% | 15,600 | 754億192万 | -2.04% | 10.39 | 0.95 |
| 04/21 | 1,385 | 1,400 | 1,376 | 1,400 | +1.01% | 13,800 | 758億3527万 | -1.69% | 10.45 | 0.95 |
| 04/20 | 1,380 | 1,392 | 1,375 | 1,386 | +0.43% | 27,300 | 750億7692万 | -2.87% | 10.34 | 0.94 |
| 04/19 | 1,366 | 1,382 | 1,361 | 1,380 | -0.07% | 23,200 | 747億5191万 | -3.56% | 10.3 | 0.94 |
| 04/18 | 1,395 | 1,399 | 1,377 | 1,381 | -0.14% | 21,700 | 748億608万 | -3.7% | 10.31 | 0.94 |
| 04/17 | 1,359 | 1,389 | 1,359 | 1,383 | +2.07% | 30,000 | 749億1441万 | -3.89% | 10.32 | 0.94 |
| 04/14 | 1,334 | 1,360 | 1,334 | 1,355 | -0.66% | 64,600 | 733億9771万 | -6.1% | 10.11 | 0.92 |
| 04/13 | 1,374 | 1,374 | 1,359 | 1,364 | -1.37% | 23,900 | 738億8522万 | -5.93% | 10.18 | 0.93 |
| 04/12 | 1,374 | 1,390 | 1,366 | 1,383 | +0.73% | 34,500 | 749億1441万 | -4.95% | 10.32 | 0.94 |
| 04/11 | 1,379 | 1,380 | 1,363 | 1,373 | +0.22% | 28,500 | 743億7273万 | -5.83% | 10.25 | 0.94 |
| 04/10 | 1,391 | 1,391 | 1,358 | 1,370 | -0.44% | 31,000 | 742億1023万 | -6.29% | 10.22 | 0.93 |
| 04/07 | 1,379 | 1,392 | 1,376 | 1,376 | -0.43% | 32,500 | 745億3524万 | -6.01% | 10.27 | 0.94 |
| 04/06 | 1,420 | 1,428 | 1,381 | 1,382 | -4.16% | 50,600 | 748億6024万 | -5.6% | 10.31 | 0.94 |
| 04/05 | 1,483 | 1,483 | 1,441 | 1,442 | -3.55% | 33,200 | 781億1033万 | -1.5% | 10.76 | 0.98 |
| 04/04 | 1,479 | 1,498 | 1,474 | 1,495 | +1.29% | 36,900 | 809億8123万 | +2.26% | 11.16 | 1.02 |
| 04/03 | 1,469 | 1,478 | 1,462 | 1,476 | +1.44% | 34,800 | 799億5204万 | +1.17% | 11.02 | 1.01 |
| 03/31 | 1,449 | 1,467 | 1,449 | 1,455 | +1.18% | 47,000 | 788億1451万 | 0% | 10.17 | 0.95 |
| 03/30 | 1,446 | 1,446 | 1,428 | 1,438 | -3.49% | 52,300 | 778億9366万 | -0.9% | 10.05 | 0.94 |
| 03/29 | 1,481 | 1,494 | 1,462 | 1,490 | +1.36% | 81,700 | 807億1039万 | +2.9% | 10.41 | 0.98 |
| 03/28 | 1,499 | 1,499 | 1,466 | 1,470 | -0.88% | 29,100 | 796億2703万 | +1.94% | 10.27 | 0.96 |
| 03/27 | 1,490 | 1,490 | 1,468 | 1,483 | +0.88% | 30,800 | 803億3122万 | +3.2% | 10.36 | 0.97 |
| 03/24 | 1,463 | 1,478 | 1,456 | 1,470 | +0.07% | 38,700 | 796億2703万 | +2.65% | 10.27 | 0.96 |
| 03/23 | 1,448 | 1,471 | 1,443 | 1,469 | -0.34% | 26,800 | 795億7286万 | +3.09% | 10.27 | 0.96 |
| 03/22 | 1,472 | 1,486 | 1,457 | 1,474 | +2.22% | 47,600 | 798億4371万 | +3.95% | 10.3 | 0.97 |
