株価チャート
2022/12/08~2023/05/08
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 |
05/08 | 544 | 544 | 532 | 536 | -0.56% | 1,416,200 | 480億9909万 | +20.45% | 1.87 | 0.44 |
05/02 | 518 | 539 | 513 | 539 | +4.05% | 2,034,100 | 483億6830万 | +22.5% | 1.88 | 0.44 |
05/01 | 512 | 526 | 508 | 518 | -0.19% | 2,394,800 | 464億8382万 | +19.08% | 1.81 | 0.43 |
04/28 | 504 | 527 | 490 | 519 | +15.85% | 7,602,900 | 465億7356万 | +20.7% | 1.81 | 0.43 |
04/27 | 446 | 449 | 443 | 448 | -0.22% | 437,900 | 402億222万 | +5.16% | 1.56 | 0.37 |
04/26 | 450 | 451 | 442 | 449 | -0.44% | 638,200 | 402億9196万 | +5.9% | 1.57 | 0.37 |
04/25 | 451 | 455 | 448 | 451 | +0.89% | 690,700 | 404億7143万 | +6.87% | 1.58 | 0.37 |
04/24 | 448 | 456 | 441 | 447 | +0.22% | 1,314,600 | 401億1249万 | +6.43% | 1.56 | 0.37 |
04/21 | 434 | 451 | 433 | 446 | +3.48% | 1,583,000 | 398億1291万 | +6.7% | 1.55 | 0.36 |
04/20 | 427 | 437 | 426 | 431 | +0.94% | 748,700 | 384億7391万 | +3.61% | 1.5 | 0.35 |
04/19 | 427 | 433 | 426 | 427 | 0% | 671,200 | 381億1684万 | +2.64% | 1.48 | 0.35 |
04/18 | 427 | 430 | 421 | 427 | +0.23% | 565,500 | 381億1684万 | +2.89% | 1.48 | 0.35 |
04/17 | 427 | 429 | 422 | 426 | 0% | 291,900 | 380億2757万 | +2.65% | 1.48 | 0.35 |
04/14 | 426 | 428 | 422 | 426 | +0.95% | 520,500 | 380億2757万 | +2.4% | 1.48 | 0.35 |
04/13 | 426 | 428 | 421 | 422 | -0.94% | 328,000 | 376億7051万 | +1.44% | 1.47 | 0.34 |
04/12 | 425 | 430 | 424 | 426 | +0.71% | 482,500 | 380億2757万 | +2.16% | 1.48 | 0.35 |
04/11 | 425 | 427 | 420 | 423 | +0.95% | 494,500 | 377億5977万 | +1.2% | 1.47 | 0.35 |
04/10 | 424 | 426 | 419 | 419 | -0.48% | 349,400 | 374億271万 | 0% | 1.46 | 0.34 |
04/07 | 415 | 423 | 415 | 421 | +1.2% | 276,900 | 375億8124万 | +0.24% | 1.46 | 0.34 |
04/06 | 419 | 420 | 411 | 416 | -1.65% | 893,500 | 371億3491万 | -0.95% | 1.45 | 0.34 |
04/05 | 423 | 427 | 420 | 423 | -1.4% | 525,900 | 377億5977万 | +0.48% | 1.47 | 0.35 |
04/04 | 427 | 433 | 426 | 429 | +0.47% | 765,600 | 382億9537万 | +1.66% | 1.49 | 0.35 |
04/03 | 420 | 429 | 418 | 427 | +2.4% | 810,500 | 381億1684万 | +1.18% | 1.48 | 0.35 |
03/31 | 418 | 421 | 414 | 417 | +0.24% | 610,200 | 372億2417万 | -1.18% | 2.33 | 0.34 |
03/30 | 418 | 421 | 412 | 416 | +0.24% | 669,200 | 371億3491万 | -1.65% | 2.33 | 0.34 |
03/29 | 407 | 418 | 405 | 415 | +2.72% | 1,060,100 | 370億4564万 | -1.89% | 2.32 | 0.34 |
03/28 | 409 | 410 | 402 | 404 | -0.25% | 357,100 | 360億6371万 | -4.72% | 2.26 | 0.33 |
03/27 | 406 | 408 | 399 | 405 | +0.5% | 599,300 | 361億5297万 | -4.71% | 2.27 | 0.33 |
03/24 | 402 | 405 | 398 | 403 | -0.25% | 435,700 | 359億7444万 | -5.4% | 2.26 | 0.33 |
03/23 | 398 | 406 | 396 | 404 | +1% | 500,300 | 360億6371万 | -5.39% | 2.26 | 0.33 |
03/22 | 403 | 406 | 400 | 400 | +1.27% | 681,200 | 357億664万 | -6.32% | 2.24 | 0.33 |
03/20 | 397 | 402 | 386 | 395 | -2.23% | 1,031,500 | 352億6031万 | -7.49% | 2.21 | 0.32 |
03/17 | 405 | 410 | 395 | 404 | 0% | 1,362,300 | 360億6371万 | -5.61% | 2.26 | 0.33 |
03/16 | 401 | 408 | 395 | 404 | -2.18% | 1,034,400 | 360億6371万 | -5.61% | 2.26 | 0.33 |
03/15 | 420 | 426 | 411 | 413 | -0.72% | 769,800 | 368億6711万 | -3.28% | 2.31 | 0.34 |
03/14 | 420 | 420 | 407 | 416 | -3.48% | 1,007,100 | 371億3491万 | -2.58% | 2.33 | 0.34 |
03/13 | 427 | 432 | 417 | 431 | -0.46% | 758,200 | 384億7391万 | +1.17% | 2.41 | 0.35 |
03/10 | 437 | 438 | 429 | 433 | -2.04% | 932,900 | 386億5244万 | +1.88% | 2.42 | 0.35 |
03/09 | 445 | 446 | 439 | 442 | -0.45% | 364,800 | 394億5584万 | +4.49% | 2.47 | 0.36 |
03/08 | 445 | 448 | 441 | 444 | -0.67% | 389,800 | 396億3437万 | +5.46% | 2.48 | 0.36 |
03/07 | 449 | 453 | 445 | 447 | +0.22% | 528,900 | 399億217万 | +6.43% | 2.5 | 0.37 |
03/06 | 444 | 452 | 441 | 446 | +0.9% | 704,700 | 398億1291万 | +6.7% | 2.5 | 0.36 |
03/03 | 435 | 446 | 432 | 442 | +1.61% | 884,700 | 394億5584万 | +6.25% | 2.47 | 0.36 |
03/02 | 438 | 439 | 432 | 435 | -0.46% | 377,900 | 388億3097万 | +5.07% | 2.43 | 0.36 |
03/01 | 430 | 438 | 428 | 437 | +0.69% | 482,000 | 390億951万 | +6.07% | 2.45 | 0.36 |
02/28 | 432 | 439 | 431 | 434 | +0.93% | 608,200 | 387億4171万 | +5.6% | 2.43 | 0.36 |
02/27 | 427 | 435 | 426 | 430 | +0.23% | 360,800 | 383億8464万 | +5.13% | 2.41 | 0.35 |
02/24 | 436 | 436 | 428 | 429 | -1.61% | 524,700 | 382億9537万 | +5.41% | 2.4 | 0.35 |
02/22 | 432 | 439 | 423 | 436 | +0.69% | 710,400 | 389億2024万 | +7.65% | 2.44 | 0.36 |
02/21 | 427 | 439 | 427 | 433 | +1.41% | 719,500 | 386億5244万 | +7.44% | 2.42 | 0.35 |
02/20 | 430 | 431 | 424 | 427 | -0.23% | 349,900 | 381億1684万 | +6.48% | 2.39 | 0.35 |
02/17 | 428 | 432 | 424 | 428 | -0.7% | 552,300 | 382億611万 | +7.54% | 2.4 | 0.35 |
02/16 | 423 | 442 | 422 | 431 | +1.89% | 1,344,300 | 384億7391万 | +8.84% | 2.41 | 0.35 |
02/15 | 420 | 434 | 418 | 423 | +1.44% | 1,131,300 | 377億5977万 | +7.09% | 2.37 | 0.35 |
02/14 | 429 | 441 | 414 | 417 | +2.21% | 2,552,000 | 372億2417万 | +6.11% | 2.33 | 0.34 |
02/13 | 410 | 416 | 405 | 408 | +1.24% | 1,173,100 | 364億2077万 | +4.08% | 2.28 | 0.33 |
02/10 | 398 | 403 | 397 | 403 | +1% | 474,900 | 359億7444万 | +3.33% | 2.26 | 0.33 |
02/09 | 399 | 401 | 396 | 399 | -0.25% | 271,700 | 356億1738万 | +2.31% | 2.23 | 0.33 |
02/08 | 398 | 401 | 395 | 400 | +0.5% | 396,300 | 357億664万 | +2.83% | 2.24 | 0.33 |
02/07 | 401 | 401 | 396 | 398 | 0% | 344,700 | 350億9134万 | +2.58% | 2.2 | 0.32 |
02/06 | 399 | 403 | 395 | 398 | +1.02% | 629,500 | 350億9134万 | +2.58% | 2.2 | 0.32 |
02/03 | 393 | 395 | 388 | 394 | 0% | 341,300 | 347億3867万 | +1.81% | 2.18 | 0.32 |
02/02 | 401 | 401 | 392 | 394 | -1.75% | 525,000 | 347億3867万 | +1.81% | 2.18 | 0.32 |
02/01 | 403 | 403 | 399 | 401 | -0.25% | 401,800 | 353億5585万 | +3.89% | 2.22 | 0.32 |
01/31 | 399 | 403 | 398 | 402 | +1.26% | 386,500 | 354億4402万 | +4.42% | 2.22 | 0.32 |
01/30 | 398 | 401 | 396 | 397 | -0.25% | 396,000 | 350億317万 | +3.39% | 2.19 | 0.32 |
01/27 | 397 | 403 | 395 | 398 | +0.25% | 504,000 | 350億9134万 | +3.65% | 2.2 | 0.32 |
01/26 | 398 | 402 | 395 | 397 | -0.25% | 494,700 | 350億317万 | +3.66% | 2.19 | 0.32 |
01/25 | 392 | 402 | 390 | 398 | +2.31% | 828,300 | 350億9134万 | +3.92% | 2.2 | 0.32 |
01/24 | 392 | 395 | 388 | 389 | +0.26% | 487,100 | 342億9782万 | +1.57% | 2.15 | 0.31 |
01/23 | 390 | 393 | 387 | 388 | +0.78% | 487,300 | 339億9718万 | +1.31% | 2.13 | 0.31 |
01/20 | 378 | 387 | 375 | 385 | +1.85% | 446,200 | 337億3432万 | +0.26% | 2.11 | 0.31 |
01/19 | 382 | 386 | 377 | 378 | -1.82% | 570,800 | 331億2097万 | -1.56% | 2.08 | 0.3 |
01/18 | 377 | 389 | 375 | 385 | +2.67% | 814,700 | 337億3432万 | 0% | 2.11 | 0.31 |
01/17 | 373 | 378 | 372 | 375 | +1.08% | 502,700 | 328億5810万 | -2.6% | 2.06 | 0.3 |
01/16 | 374 | 374 | 364 | 371 | -1.85% | 1,058,400 | 325億761万 | -3.89% | 2.04 | 0.3 |
01/13 | 384 | 388 | 375 | 378 | -2.33% | 840,200 | 331億2097万 | -2.07% | 2.08 | 0.3 |
01/12 | 384 | 391 | 384 | 387 | +0.78% | 371,100 | 339億956万 | 0% | 2.12 | 0.31 |
01/11 | 383 | 387 | 383 | 384 | +0.52% | 371,100 | 336億4670万 | -0.78% | 2.11 | 0.31 |
01/10 | 381 | 383 | 377 | 382 | +0.53% | 377,800 | 334億7145万 | -1.55% | 2.1 | 0.31 |
01/06 | 378 | 382 | 377 | 380 | -0.52% | 570,000 | 332億9621万 | -2.31% | 2.09 | 0.3 |
01/05 | 381 | 382 | 376 | 382 | +0.26% | 423,300 | 334億7145万 | -2.3% | 2.1 | 0.31 |
01/04 | 384 | 388 | 380 | 381 | -0.78% | 408,500 | 333億8383万 | -2.81% | 2.09 | 0.31 |
2022 |
12/30 | 385 | 395 | 383 | 384 | -0.78% | 645,400 | 336億4670万 | -2.29% | 2.11 | 0.31 |
12/29 | 383 | 387 | 377 | 387 | -0.26% | 569,500 | 339億956万 | -2.03% | 2.12 | 0.31 |
12/28 | 383 | 388 | 377 | 388 | +1.84% | 591,700 | 339億9718万 | -2.02% | 2.13 | 0.31 |
12/27 | 385 | 388 | 380 | 381 | -0.78% | 644,800 | 333億8383万 | -4.27% | 2.09 | 0.31 |
12/26 | 376 | 384 | 374 | 384 | +3.23% | 544,200 | 336億4670万 | -4% | 2.11 | 0.31 |
12/23 | 379 | 379 | 370 | 372 | -2.11% | 733,800 | 325億9524万 | -7.23% | 2.04 | 0.3 |
12/22 | 381 | 382 | 376 | 380 | -0.26% | 593,400 | 332億9621万 | -5.94% | 2.09 | 0.3 |
12/21 | 385 | 386 | 375 | 381 | -1.3% | 656,600 | 332億5482万 | -6.16% | 2.08 | 0.3 |
12/20 | 394 | 398 | 382 | 386 | -1.28% | 1,015,200 | 336億9124万 | -5.16% | 2.11 | 0.31 |
12/19 | 392 | 397 | 387 | 391 | -1.51% | 692,100 | 341億2765万 | -4.4% | 2.14 | 0.31 |
12/16 | 394 | 399 | 392 | 397 | -0.5% | 482,200 | 346億5135万 | -3.41% | 2.17 | 0.32 |
12/15 | 397 | 402 | 395 | 399 | +0.76% | 376,200 | 348億2592万 | -3.86% | 2.18 | 0.32 |
12/14 | 400 | 403 | 396 | 396 | -1% | 418,400 | 345億6407万 | -5.26% | 2.17 | 0.32 |
12/13 | 399 | 406 | 398 | 400 | +1.52% | 670,800 | 349億1320万 | -4.99% | 2.19 | 0.32 |
12/12 | 388 | 397 | 387 | 394 | +1.29% | 647,400 | 343億8950万 | -6.86% | 2.15 | 0.31 |
12/09 | 385 | 391 | 385 | 389 | +1.04% | 413,000 | 339億5309万 | -8.47% | 2.13 | 0.31 |
12/08 | 390 | 390 | 381 | 385 | -2.04% | 836,800 | 336億396万 | -9.84% | 2.11 | 0.31 |