株価チャート
2022/12/02～2023/04/27
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 |
| 04/27 | 767 | 777 | 760 | 760 | -1.04% | 24,100 | 78億6092万 | +1.47% | 7.56 | 0.68 |
| 04/26 | 778 | 779 | 765 | 768 | -1.29% | 7,600 | 79億4367万 | +2.67% | 7.64 | 0.68 |
| 04/25 | 809 | 809 | 769 | 778 | -1.02% | 43,700 | 80億4710万 | +4.15% | 7.74 | 0.69 |
| 04/24 | 777 | 786 | 773 | 786 | +1.68% | 9,200 | 81億2985万 | +5.65% | 7.82 | 0.7 |
| 04/21 | 769 | 776 | 769 | 773 | +0.65% | 3,900 | 79億9345万 | +4.18% | 7.69 | 0.69 |
| 04/20 | 758 | 772 | 758 | 768 | +1.72% | 12,000 | 79億4175万 | +3.78% | 7.64 | 0.68 |
| 04/19 | 756 | 759 | 753 | 755 | +0.13% | 3,700 | 78億732万 | +2.17% | 7.51 | 0.67 |
| 04/18 | 748 | 755 | 748 | 754 | +0.4% | 3,400 | 77億9698万 | +2.31% | 7.5 | 0.67 |
| 04/17 | 761 | 761 | 751 | 751 | -0.79% | 5,100 | 77億6595万 | +1.9% | 7.47 | 0.67 |
| 04/14 | 746 | 757 | 742 | 757 | +1.61% | 11,500 | 78億2800万 | +2.71% | 7.53 | 0.67 |
| 04/13 | 746 | 747 | 743 | 745 | +0.4% | 2,100 | 77億391万 | +1.09% | 7.41 | 0.66 |
| 04/12 | 745 | 753 | 742 | 742 | -0.13% | 4,400 | 76億7289万 | +0.54% | 7.38 | 0.66 |
| 04/11 | 733 | 778 | 731 | 743 | +2.06% | 25,500 | 76億8323万 | +0.68% | 7.39 | 0.66 |
| 04/10 | 736 | 736 | 728 | 728 | -0.27% | 3,800 | 75億2811万 | -1.36% | 7.24 | 0.65 |
| 04/07 | 729 | 735 | 725 | 730 | +0.27% | 7,000 | 75億4880万 | -1.22% | 7.26 | 0.65 |
| 04/06 | 714 | 735 | 714 | 728 | +0.69% | 9,700 | 75億2811万 | -1.62% | 7.24 | 0.65 |
| 04/05 | 734 | 739 | 723 | 723 | -2.82% | 6,500 | 74億7641万 | -2.43% | 7.19 | 0.64 |
| 04/04 | 746 | 753 | 743 | 744 | -0.4% | 4,800 | 76億9357万 | +0.27% | 7.4 | 0.66 |
| 04/03 | 743 | 747 | 743 | 747 | +0.54% | 1,700 | 77億2459万 | +0.54% | 7.43 | 0.67 |
| 03/31 | 745 | 749 | 737 | 743 | -0.27% | 5,700 | 76億8323万 | 0% | 7.39 | 0.7 |
| 03/30 | 745 | 749 | 739 | 745 | -0.27% | 3,800 | 77億391万 | +0.27% | 7.41 | 0.7 |
| 03/29 | 735 | 754 | 735 | 747 | +1.49% | 5,400 | 77億2459万 | +0.54% | 7.43 | 0.71 |
| 03/28 | 743 | 743 | 735 | 736 | -0.41% | 1,400 | 76億1084万 | -0.94% | 7.32 | 0.7 |
| 03/27 | 738 | 743 | 738 | 739 | +0.41% | 2,900 | 76億4186万 | -0.54% | 7.35 | 0.7 |
| 03/24 | 752 | 752 | 730 | 736 | -0.67% | 11,300 | 76億1084万 | -1.08% | 7.32 | 0.7 |
| 03/23 | 730 | 741 | 727 | 741 | +1.51% | 7,000 | 76億6255万 | -0.4% | 7.37 | 0.7 |
| 03/22 | 719 | 738 | 719 | 730 | +2.38% | 2,600 | 75億4880万 | -1.75% | 7.26 | 0.69 |
| 03/20 | 725 | 726 | 712 | 713 | -1.66% | 7,000 | 73億7300万 | -3.91% | 7.09 | 0.67 |
| 03/17 | 735 | 735 | 725 | 725 | -0.14% | 1,700 | 74億9709万 | -2.16% | 7.21 | 0.68 |
| 03/16 | 734 | 735 | 725 | 726 | -1.22% | 6,100 | 75億743万 | -1.89% | 7.22 | 0.69 |
| 03/15 | 730 | 739 | 730 | 735 | +1.24% | 3,300 | 76億50万 | -0.54% | 7.31 | 0.69 |
| 03/14 | 748 | 748 | 726 | 726 | -2.68% | 7,600 | 75億743万 | -1.63% | 7.22 | 0.69 |
| 03/13 | 754 | 755 | 743 | 746 | -1.06% | 3,600 | 77億1425万 | +1.22% | 7.42 | 0.7 |
| 03/10 | 763 | 763 | 754 | 754 | -0.92% | 7,900 | 77億9698万 | +2.59% | 7.5 | 0.71 |
| 03/09 | 757 | 763 | 757 | 761 | +0.26% | 5,000 | 78億6936万 | +3.82% | 7.57 | 0.72 |
| 03/08 | 747 | 761 | 747 | 759 | +1.2% | 6,200 | 78億4868万 | +3.83% | 7.55 | 0.72 |
| 03/07 | 742 | 750 | 740 | 750 | 0% | 6,100 | 77億5561万 | +2.88% | 7.46 | 0.71 |
| 03/06 | 755 | 755 | 748 | 750 | -0.4% | 4,500 | 77億5561万 | +3.16% | 7.46 | 0.71 |
| 03/03 | 745 | 753 | 745 | 753 | +1.07% | 3,600 | 77億8664万 | +3.86% | 7.49 | 0.71 |
| 03/02 | 755 | 755 | 742 | 745 | -0.93% | 2,500 | 77億391万 | +3.04% | 7.41 | 0.7 |
| 03/01 | 755 | 755 | 739 | 752 | 0% | 8,400 | 77億7629万 | +4.16% | 7.48 | 0.71 |
| 02/28 | 755 | 755 | 748 | 752 | 0% | 2,200 | 77億7629万 | +4.3% | 7.48 | 0.71 |
| 02/27 | 749 | 755 | 747 | 752 | 0% | 1,700 | 77億7629万 | +4.59% | 7.48 | 0.71 |
| 02/24 | 750 | 752 | 743 | 752 | +0.67% | 9,200 | 77億7629万 | +4.88% | 7.48 | 0.71 |
| 02/22 | 745 | 747 | 740 | 747 | 0% | 4,100 | 77億2459万 | +4.48% | 7.43 | 0.71 |
| 02/21 | 750 | 750 | 744 | 747 | -0.13% | 2,300 | 77億2459万 | +4.77% | 7.43 | 0.71 |
| 02/20 | 742 | 750 | 740 | 748 | +0.4% | 4,000 | 77億3493万 | +5.06% | 7.44 | 0.71 |
| 02/17 | 738 | 746 | 738 | 745 | -0.27% | 9,900 | 77億391万 | +4.93% | 7.41 | 0.7 |
| 02/16 | 745 | 747 | 739 | 747 | +0.27% | 8,700 | 77億2459万 | +5.51% | 7.43 | 0.71 |
| 02/15 | 740 | 752 | 724 | 745 | +4.63% | 40,900 | 77億391万 | +5.52% | 7.41 | 0.7 |
| 02/14 | 701 | 716 | 698 | 712 | +1.71% | 9,700 | 73億6266万 | +0.99% | 7.08 | 0.67 |
| 02/13 | 705 | 709 | 700 | 700 | -0.14% | 12,700 | 72億3857万 | -0.57% | 6.96 | 0.66 |
| 02/10 | 703 | 707 | 701 | 701 | -0.28% | 3,200 | 72億4891万 | -0.57% | 6.97 | 0.66 |
| 02/09 | 700 | 707 | 700 | 703 | +0.29% | 4,500 | 72億6959万 | -0.28% | 6.99 | 0.66 |
| 02/08 | 704 | 708 | 701 | 701 | 0% | 3,100 | 72億4891万 | -0.71% | 6.97 | 0.66 |
| 02/07 | 701 | 706 | 700 | 701 | 0% | 4,600 | 72億4716万 | -0.85% | 6.97 | 0.66 |
| 02/06 | 706 | 706 | 700 | 701 | +0.14% | 4,400 | 72億4716万 | -0.85% | 6.97 | 0.66 |
| 02/03 | 704 | 709 | 700 | 700 | -0.14% | 5,300 | 72億3682万 | -1.27% | 6.96 | 0.66 |
| 02/02 | 704 | 704 | 701 | 701 | -0.14% | 6,000 | 72億4716万 | -1.54% | 6.97 | 0.66 |
| 02/01 | 710 | 713 | 702 | 702 | -1.13% | 6,600 | 72億5750万 | -1.82% | 6.98 | 0.66 |
| 01/31 | 712 | 713 | 705 | 710 | -0.28% | 12,400 | 73億4021万 | -0.98% | 7.06 | 0.67 |
| 01/30 | 712 | 722 | 709 | 712 | +0.56% | 31,100 | 73億6088万 | -0.97% | 7.08 | 0.67 |
| 01/27 | 703 | 708 | 703 | 708 | +0.71% | 3,700 | 73億1953万 | -1.8% | 7.04 | 0.67 |
| 01/26 | 710 | 710 | 701 | 703 | -0.99% | 4,400 | 72億6784万 | -2.63% | 6.99 | 0.66 |
| 01/25 | 719 | 719 | 710 | 710 | -0.7% | 8,300 | 73億4021万 | -1.93% | 7.06 | 0.67 |
| 01/24 | 712 | 719 | 708 | 715 | +0.42% | 12,400 | 73億9190万 | -1.52% | 7.11 | 0.68 |
| 01/23 | 703 | 712 | 701 | 712 | +1.57% | 5,500 | 73億6088万 | -2.2% | 7.08 | 0.67 |
| 01/20 | 707 | 710 | 701 | 701 | -0.28% | 1,600 | 72億4716万 | -3.97% | 6.97 | 0.66 |
| 01/19 | 708 | 708 | 703 | 703 | -0.42% | 3,600 | 72億6784万 | -3.83% | 6.99 | 0.66 |
| 01/18 | 700 | 710 | 700 | 706 | +0.57% | 10,700 | 72億9885万 | -3.68% | 7.02 | 0.67 |
| 01/17 | 702 | 703 | 700 | 702 | 0% | 2,500 | 72億5750万 | -4.36% | 6.98 | 0.66 |
| 01/16 | 701 | 710 | 701 | 702 | +0.14% | 3,200 | 72億5750万 | -4.62% | 6.98 | 0.66 |
| 01/13 | 707 | 707 | 700 | 701 | -0.28% | 5,900 | 72億4716万 | -5.01% | 6.97 | 0.66 |
| 01/12 | 703 | 704 | 699 | 703 | 0% | 8,600 | 72億6784万 | -4.87% | 6.99 | 0.66 |
| 01/11 | 708 | 711 | 700 | 703 | -0.99% | 9,300 | 72億6784万 | -5.13% | 6.99 | 0.66 |
| 01/10 | 715 | 715 | 708 | 710 | -0.56% | 3,200 | 73億4021万 | -4.57% | 7.06 | 0.67 |
| 01/06 | 702 | 717 | 699 | 714 | +1.71% | 9,900 | 73億8156万 | -4.16% | 7.1 | 0.67 |
| 01/05 | 716 | 716 | 691 | 702 | -1.96% | 14,300 | 72億5750万 | -6.02% | 6.98 | 0.66 |
| 01/04 | 727 | 727 | 711 | 716 | -1.51% | 3,900 | 74億223万 | -4.53% | 7.12 | 0.68 |
| 2022 |
| 12/30 | 713 | 733 | 713 | 727 | +1.96% | 9,700 | 75億1596万 | -3.32% | 16.55 | 0.67 |
| 12/29 | 727 | 727 | 712 | 713 | -6.31% | 16,400 | 73億7122万 | -5.56% | 16.23 | 0.65 |
| 12/28 | 766 | 766 | 755 | 761 | -0.52% | 22,200 | 78億6746万 | +0.53% | 17.33 | 0.7 |
| 12/27 | 769 | 769 | 760 | 765 | -0.52% | 4,000 | 79億881万 | +0.92% | 17.42 | 0.7 |
| 12/26 | 765 | 769 | 763 | 769 | +0.52% | 7,200 | 79億5017万 | +1.45% | 17.51 | 0.7 |
| 12/23 | 758 | 765 | 755 | 765 | +0.92% | 6,900 | 79億881万 | +0.92% | 17.42 | 0.7 |
| 12/22 | 745 | 758 | 740 | 758 | +1.74% | 12,700 | 78億3644万 | 0% | 17.26 | 0.69 |
| 12/21 | 741 | 762 | 741 | 745 | +0.27% | 12,100 | 76億9646万 | -1.59% | 16.95 | 0.68 |
| 12/20 | 748 | 753 | 740 | 743 | -0.67% | 11,700 | 76億7580万 | -1.85% | 16.9 | 0.68 |
| 12/19 | 756 | 756 | 748 | 748 | -1.06% | 5,100 | 77億2745万 | -1.19% | 17.02 | 0.68 |
| 12/16 | 762 | 763 | 756 | 756 | -1.69% | 9,400 | 78億1010万 | -0.26% | 17.2 | 0.69 |
| 12/15 | 758 | 771 | 757 | 769 | +1.59% | 4,900 | 79億4440万 | +1.45% | 17.49 | 0.7 |
| 12/14 | 745 | 757 | 744 | 757 | +1.75% | 11,800 | 78億2043万 | -0.13% | 17.22 | 0.69 |
| 12/13 | 739 | 746 | 739 | 744 | +0.68% | 6,300 | 76億8613万 | -1.98% | 16.93 | 0.68 |
| 12/12 | 743 | 743 | 735 | 739 | -0.54% | 4,900 | 76億3447万 | -2.76% | 16.81 | 0.68 |
| 12/09 | 739 | 745 | 738 | 743 | +0.13% | 8,400 | 76億7580万 | -2.37% | 16.9 | 0.68 |
| 12/08 | 745 | 745 | 740 | 742 | -0.67% | 4,000 | 76億6547万 | -2.75% | 16.88 | 0.68 |
| 12/07 | 745 | 750 | 745 | 747 | +0.27% | 2,500 | 77億1712万 | -2.1% | 16.99 | 0.68 |
| 12/06 | 754 | 754 | 744 | 745 | -1.46% | 6,200 | 76億9646万 | -2.49% | 16.95 | 0.68 |
| 12/05 | 756 | 759 | 752 | 756 | 0% | 3,000 | 78億1010万 | -0.92% | 17.2 | 0.69 |
| 12/02 | 754 | 759 | 741 | 756 | +0.53% | 11,700 | 78億1010万 | -1.05% | 17.2 | 0.69 |
