株価チャート
2023/01/06~2023/06/02
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 |
06/02 | 462 | 483 | 460 | 475 | +3.04% | 69,700 | 106億8750万 | -10.38% | 20.2 | 0.59 |
06/01 | 467 | 475 | 461 | 461 | -1.28% | 67,900 | 103億7250万 | -13.51% | 19.61 | 0.57 |
05/31 | 480 | 481 | 465 | 467 | -3.71% | 146,400 | 105億750万 | -13.04% | 19.86 | 0.58 |
05/30 | 499 | 499 | 485 | 485 | -2.22% | 55,800 | 109億1250万 | -10.19% | 20.63 | 0.6 |
05/29 | 496 | 501 | 486 | 496 | +0.4% | 56,500 | 111億6000万 | -8.82% | 21.09 | 0.62 |
05/26 | 503 | 505 | 493 | 494 | -1.79% | 68,200 | 111億1500万 | -9.52% | 21.01 | 0.61 |
05/25 | 505 | 506 | 498 | 503 | -0.59% | 61,700 | 113億1750万 | -8.21% | 21.39 | 0.63 |
05/24 | 513 | 515 | 506 | 506 | -0.98% | 44,900 | 113億8500万 | -8% | 21.52 | 0.63 |
05/23 | 520 | 522 | 506 | 511 | -1.92% | 117,700 | 114億9750万 | -7.43% | 21.73 | 0.64 |
05/22 | 519 | 526 | 514 | 521 | -0.76% | 73,100 | 117億2250万 | -5.96% | 22.16 | 0.65 |
05/19 | 533 | 533 | 518 | 525 | -0.57% | 82,900 | 118億1250万 | -5.41% | 22.33 | 0.65 |
05/18 | 528 | 533 | 517 | 528 | +0.76% | 90,200 | 118億8000万 | -4.52% | 22.45 | 0.66 |
05/17 | 525 | 531 | 516 | 524 | +0.19% | 125,900 | 117億9000万 | -5.07% | 22.28 | 0.65 |
05/16 | 519 | 540 | 516 | 523 | +1.36% | 250,900 | 117億6750万 | -4.91% | 22.24 | 0.65 |
05/15 | 541 | 559 | 516 | 516 | -11.19% | 540,000 | 116億1000万 | -5.84% | 21.94 | 0.64 |
05/12 | 582 | 589 | 574 | 581 | -0.68% | 186,600 | 130億7250万 | +6.41% | 24.71 | 0.72 |
05/11 | 583 | 594 | 579 | 585 | +0.69% | 122,800 | 131億6250万 | +7.73% | 24.88 | 0.73 |
05/10 | 583 | 588 | 575 | 581 | -1.36% | 89,800 | 130億7250万 | +7.79% | 24.71 | 0.72 |
05/09 | 578 | 592 | 574 | 589 | +2.08% | 104,900 | 132億5250万 | +9.89% | 25.05 | 0.73 |
05/08 | 573 | 598 | 571 | 577 | +1.94% | 236,900 | 129億8250万 | +8.26% | 24.54 | 0.72 |
05/02 | 557 | 566 | 553 | 566 | +1.07% | 66,900 | 127億3500万 | +6.99% | 24.07 | 0.7 |
05/01 | 557 | 563 | 553 | 560 | +0.36% | 54,100 | 126億 | +6.26% | 23.82 | 0.7 |
04/28 | 555 | 559 | 547 | 558 | +0.36% | 66,600 | 125億5500万 | +6.29% | 23.73 | 0.69 |
04/27 | 558 | 567 | 555 | 556 | +0.72% | 124,500 | 125億1000万 | +6.51% | 23.65 | 0.69 |
04/26 | 560 | 568 | 551 | 552 | -1.25% | 78,000 | 124億2000万 | +6.36% | 23.48 | 0.69 |
04/25 | 560 | 568 | 548 | 559 | -0.18% | 103,200 | 125億7750万 | +8.33% | 23.77 | 0.7 |
04/24 | 565 | 571 | 556 | 560 | +0.9% | 79,000 | 126億 | +9.38% | 23.82 | 0.7 |
04/21 | 562 | 570 | 551 | 555 | -2.97% | 141,200 | 124億8750万 | +9.04% | 23.6 | 0.69 |
04/20 | 559 | 577 | 556 | 572 | +2.14% | 178,200 | 128億7000万 | +13.04% | 24.33 | 0.71 |
04/19 | 542 | 567 | 536 | 560 | +3.13% | 279,800 | 126億 | +11.55% | 23.82 | 0.7 |
04/18 | 547 | 559 | 537 | 543 | -0.73% | 291,900 | 122億1750万 | +9.04% | 23.09 | 0.68 |
04/17 | 545 | 557 | 534 | 547 | -0.73% | 415,100 | 123億750万 | +10.28% | 23.26 | 0.68 |
04/14 | 575 | 575 | 540 | 551 | -2.48% | 739,100 | 123億9750万 | +11.54% | 23.43 | 0.69 |
04/13 | 576 | 587 | 548 | 565 | +3.48% | 1,860,000 | 127億1250万 | +14.84% | 24.03 | 0.7 |
04/12 | 507 | 563 | 497 | 546 | +13.04% | 1,173,900 | 122億8500万 | +11.43% | 23.22 | 0.68 |
04/11 | 487 | 498 | 481 | 483 | -0.41% | 67,600 | 108億6750万 | -1.02% | 20.54 | 0.6 |
04/10 | 477 | 485 | 477 | 485 | +3.19% | 67,500 | 109億1250万 | -1.02% | 20.63 | 0.6 |
04/07 | 473 | 477 | 467 | 470 | -1.26% | 61,300 | 105億7500万 | -4.47% | 19.99 | 0.58 |
04/06 | 475 | 482 | 470 | 476 | -0.21% | 27,700 | 107億1000万 | -3.84% | 20.24 | 0.59 |
04/05 | 484 | 488 | 475 | 477 | -3.05% | 58,700 | 107億3250万 | -4.02% | 20.29 | 0.59 |
04/04 | 505 | 505 | 487 | 492 | -2.57% | 102,600 | 110億7000万 | -1.4% | 20.92 | 0.61 |
04/03 | 503 | 508 | 498 | 505 | +1.61% | 57,300 | 113億6250万 | +0.8% | 21.48 | 0.63 |
03/31 | 503 | 506 | 495 | 497 | -1% | 56,000 | 111億8250万 | -1.19% | 7.22 | 0.61 |
03/30 | 494 | 507 | 493 | 502 | +0.4% | 115,000 | 112億9500万 | -0.59% | 7.29 | 0.62 |
03/29 | 507 | 519 | 491 | 500 | -1.77% | 126,100 | 112億5000万 | -0.99% | 7.26 | 0.62 |
03/28 | 499 | 510 | 496 | 509 | +2.83% | 139,400 | 114億5250万 | +0.99% | 7.39 | 0.63 |
03/27 | 488 | 504 | 486 | 495 | +1.02% | 69,000 | 111億3750万 | -1.59% | 7.19 | 0.61 |
03/24 | 480 | 493 | 472 | 490 | +0.41% | 73,700 | 110億2500万 | -2.2% | 7.12 | 0.6 |
03/23 | 474 | 489 | 466 | 488 | +2.95% | 73,600 | 109億8000万 | -2.2% | 7.09 | 0.6 |
03/22 | 477 | 482 | 470 | 474 | +1.94% | 54,700 | 106億6500万 | -5.01% | 6.89 | 0.58 |
03/20 | 480 | 481 | 463 | 465 | -4.32% | 96,300 | 104億6250万 | -7% | 6.76 | 0.57 |
03/17 | 471 | 488 | 470 | 486 | +4.74% | 164,100 | 109億3500万 | -3.19% | 7.06 | 0.6 |
03/16 | 464 | 471 | 460 | 464 | -3.33% | 100,500 | 104億4000万 | -7.57% | 6.74 | 0.57 |
03/15 | 468 | 482 | 468 | 480 | +4.12% | 80,600 | 108億 | -4.57% | 6.97 | 0.59 |
03/14 | 474 | 478 | 457 | 461 | -4.36% | 165,200 | 103億7250万 | -8.35% | 6.7 | 0.57 |
03/13 | 488 | 490 | 476 | 482 | -2.82% | 101,200 | 108億4500万 | -4.17% | 7 | 0.59 |
03/10 | 501 | 505 | 493 | 496 | -1.39% | 132,300 | 111億6000万 | -1.39% | 7.21 | 0.61 |
03/09 | 513 | 513 | 496 | 503 | -2.33% | 160,800 | 113億1750万 | 0% | 7.31 | 0.62 |
03/08 | 507 | 521 | 496 | 515 | +0.59% | 135,800 | 115億8750万 | +2.59% | 7.48 | 0.63 |
03/07 | 525 | 528 | 507 | 512 | -2.29% | 193,200 | 115億2000万 | +1.99% | 7.44 | 0.63 |
03/06 | 529 | 538 | 521 | 524 | -1.13% | 128,100 | 117億9000万 | +4.8% | 7.61 | 0.65 |
03/03 | 547 | 549 | 530 | 530 | -3.11% | 101,500 | 119億2500万 | +6.21% | 7.7 | 0.65 |
03/02 | 544 | 552 | 529 | 547 | +1.48% | 130,200 | 123億750万 | +10.06% | 7.95 | 0.67 |
03/01 | 523 | 540 | 523 | 539 | +1.89% | 77,000 | 121億2750万 | +9.11% | 7.83 | 0.66 |
02/28 | 535 | 540 | 527 | 529 | -1.49% | 107,200 | 119億250万 | +7.52% | 7.69 | 0.65 |
02/27 | 556 | 559 | 533 | 537 | -3.42% | 205,300 | 120億8250万 | +9.37% | 7.8 | 0.66 |
02/24 | 540 | 559 | 537 | 556 | +3.73% | 277,600 | 125億1000万 | +13.47% | 8.08 | 0.69 |
02/22 | 510 | 552 | 507 | 536 | +5.72% | 485,800 | 120億6000万 | +10.06% | 7.79 | 0.66 |
02/21 | 480 | 510 | 478 | 507 | +6.29% | 158,400 | 114億750万 | +4.54% | 7.37 | 0.63 |
02/20 | 475 | 482 | 469 | 477 | -0.21% | 75,400 | 107億3250万 | -1.45% | 6.93 | 0.59 |
02/17 | 452 | 484 | 449 | 478 | +5.29% | 191,300 | 107億5500万 | -1.24% | 6.94 | 0.59 |
02/16 | 450 | 462 | 445 | 454 | +2.48% | 92,600 | 102億1500万 | -6.2% | 6.6 | 0.56 |
02/15 | 472 | 472 | 441 | 443 | -6.34% | 227,400 | 99億6750万 | -8.66% | 6.44 | 0.55 |
02/14 | 454 | 476 | 438 | 473 | -7.98% | 791,600 | 106億4250万 | -2.87% | 6.87 | 0.58 |
02/13 | 512 | 528 | 505 | 514 | +1.18% | 456,400 | 115億6500万 | +5.54% | 7.47 | 0.63 |
02/10 | 499 | 532 | 493 | 508 | +5.83% | 773,900 | 114億3000万 | +4.74% | 7.38 | 0.63 |
02/09 | 485 | 485 | 474 | 480 | -0.62% | 45,300 | 108億 | -0.62% | 6.97 | 0.59 |
02/08 | 479 | 491 | 475 | 483 | +0.63% | 60,000 | 108億6750万 | -0.21% | 7.02 | 0.6 |
02/07 | 471 | 483 | 471 | 480 | +1.48% | 74,200 | 108億 | -0.83% | 6.97 | 0.59 |
02/06 | 485 | 486 | 468 | 473 | -3.07% | 151,600 | 106億4250万 | -2.47% | 6.87 | 0.58 |
02/03 | 486 | 488 | 479 | 488 | +0.41% | 36,100 | 109億8000万 | +0.41% | 7.09 | 0.6 |
02/02 | 490 | 493 | 481 | 486 | -0.82% | 68,200 | 109億3500万 | -0.21% | 7.06 | 0.6 |
02/01 | 498 | 498 | 485 | 490 | -1.21% | 92,300 | 110億2500万 | +0.82% | 7.12 | 0.6 |
01/31 | 484 | 498 | 482 | 496 | +2.48% | 114,200 | 111億6000万 | +2.27% | 7.21 | 0.61 |
01/30 | 486 | 505 | 481 | 484 | +0.62% | 181,300 | 108億9000万 | 0% | 7.03 | 0.6 |
01/27 | 475 | 485 | 474 | 481 | +0.84% | 56,100 | 108億2250万 | -0.21% | 6.99 | 0.59 |
01/26 | 494 | 494 | 471 | 477 | -2.45% | 94,700 | 107億3250万 | -0.42% | 6.93 | 0.59 |
01/25 | 486 | 495 | 484 | 489 | -0.81% | 78,100 | 110億250万 | +2.52% | 7.1 | 0.6 |
01/24 | 499 | 501 | 478 | 493 | -0.4% | 134,200 | 110億9250万 | +4.01% | 7.16 | 0.61 |
01/23 | 507 | 507 | 490 | 495 | -2.56% | 139,800 | 111億3750万 | +4.87% | 7.19 | 0.61 |
01/20 | 489 | 515 | 483 | 508 | +4.53% | 120,000 | 114億3000万 | +8.32% | 7.38 | 0.63 |
01/19 | 485 | 496 | 481 | 486 | 0% | 63,700 | 109億3500万 | +4.29% | 7.06 | 0.6 |
01/18 | 491 | 491 | 476 | 486 | -0.61% | 71,100 | 109億3500万 | +4.97% | 7.06 | 0.6 |
01/17 | 477 | 489 | 471 | 489 | +2.73% | 133,200 | 110億250万 | +6.3% | 7.1 | 0.6 |
01/16 | 475 | 487 | 474 | 476 | 0% | 114,000 | 107億1000万 | +4.16% | 6.92 | 0.59 |
01/13 | 473 | 480 | 470 | 476 | +0.63% | 56,100 | 107億1000万 | +4.85% | 6.92 | 0.59 |
01/12 | 482 | 483 | 468 | 473 | -2.27% | 56,500 | 106億4250万 | +4.65% | 6.87 | 0.58 |
01/11 | 475 | 488 | 468 | 484 | +2.98% | 63,900 | 108億9000万 | +7.8% | 7.03 | 0.6 |
01/10 | 475 | 479 | 467 | 470 | -1.05% | 58,300 | 105億7500万 | +5.38% | 6.83 | 0.58 |
01/06 | 466 | 482 | 466 | 475 | +2.15% | 79,600 | 106億8750万 | +7.22% | 6.9 | 0.59 |