株価チャート
2023/01/10～2023/06/05
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 |
| 06/05 | 1,089 | 1,097 | 1,087 | 1,094 | +1.86% | 48,500 | 288億2077万 | +3.31% | 9.63 | 0.88 |
| 06/02 | 1,051 | 1,075 | 1,051 | 1,074 | +2.38% | 30,500 | 282億9388万 | +1.7% | 9.46 | 0.87 |
| 06/01 | 1,054 | 1,066 | 1,048 | 1,049 | -0.66% | 28,500 | 276億3527万 | -0.47% | 9.24 | 0.85 |
| 05/31 | 1,073 | 1,073 | 1,056 | 1,056 | -1.68% | 33,400 | 278億1968万 | +0.28% | 9.3 | 0.85 |
| 05/30 | 1,076 | 1,082 | 1,072 | 1,074 | 0% | 35,700 | 282億9388万 | +2.19% | 9.46 | 0.87 |
| 05/29 | 1,084 | 1,088 | 1,071 | 1,074 | +0.28% | 26,500 | 282億9388万 | +2.48% | 9.46 | 0.87 |
| 05/26 | 1,086 | 1,090 | 1,071 | 1,071 | -0.83% | 40,500 | 282億1485万 | +2.39% | 9.43 | 0.86 |
| 05/25 | 1,087 | 1,089 | 1,080 | 1,080 | -1.64% | 29,400 | 284億5195万 | +3.55% | 9.51 | 0.87 |
| 05/24 | 1,080 | 1,103 | 1,066 | 1,098 | +0.46% | 116,100 | 289億2615万 | +5.58% | 9.67 | 0.89 |
| 05/23 | 1,116 | 1,116 | 1,083 | 1,093 | -2.32% | 84,200 | 287億9442万 | +5.5% | 9.62 | 0.88 |
| 05/22 | 1,085 | 1,119 | 1,084 | 1,119 | +3.13% | 62,400 | 294億7938万 | +8.33% | 9.85 | 0.9 |
| 05/19 | 1,083 | 1,087 | 1,077 | 1,085 | +0.09% | 32,700 | 285億8367万 | +5.54% | 9.55 | 0.88 |
| 05/18 | 1,079 | 1,085 | 1,065 | 1,084 | +0.93% | 35,100 | 285億5732万 | +5.86% | 9.54 | 0.87 |
| 05/17 | 1,073 | 1,078 | 1,062 | 1,074 | -0.09% | 34,900 | 282億9388万 | +5.29% | 9.46 | 0.87 |
| 05/16 | 1,083 | 1,083 | 1,060 | 1,075 | -0.83% | 47,500 | 283億2023万 | +5.81% | 9.47 | 0.87 |
| 05/15 | 1,077 | 1,095 | 1,063 | 1,084 | +3.53% | 102,900 | 285億5732万 | +7.11% | 9.54 | 0.87 |
| 05/12 | 1,025 | 1,059 | 1,024 | 1,047 | +2.35% | 96,500 | 275億8258万 | +3.87% | 9.22 | 0.85 |
| 05/11 | 1,019 | 1,026 | 1,017 | 1,023 | +0.29% | 10,400 | 269億5032万 | +1.59% | 9.01 | 0.83 |
| 05/10 | 1,031 | 1,031 | 1,018 | 1,020 | -0.68% | 9,400 | 268億7128万 | +1.29% | 8.98 | 0.82 |
| 05/09 | 1,020 | 1,030 | 1,019 | 1,027 | +1.18% | 17,600 | 270億5569万 | +2.09% | 9.04 | 0.83 |
| 05/08 | 1,006 | 1,020 | 1,006 | 1,015 | -0.2% | 22,200 | 267億3956万 | +1% | 8.94 | 0.82 |
| 05/02 | 1,022 | 1,022 | 1,008 | 1,017 | -0.39% | 26,300 | 267億9225万 | +1.29% | 8.95 | 0.82 |
| 05/01 | 1,030 | 1,030 | 1,018 | 1,021 | +0.1% | 20,100 | 268億9763万 | +1.69% | 8.99 | 0.82 |
| 04/28 | 1,020 | 1,025 | 1,013 | 1,020 | +1.19% | 21,500 | 268億7128万 | +1.69% | 8.98 | 0.82 |
| 04/27 | 1,006 | 1,018 | 1,005 | 1,008 | -0.69% | 29,900 | 265億5515万 | +0.6% | 8.88 | 0.81 |
| 04/26 | 1,016 | 1,022 | 1,010 | 1,015 | -0.49% | 21,700 | 267億3956万 | +1.3% | 8.94 | 0.82 |
| 04/25 | 1,019 | 1,035 | 1,011 | 1,020 | +0.49% | 34,000 | 268億7128万 | +1.69% | 8.98 | 0.82 |
| 04/24 | 1,014 | 1,018 | 1,009 | 1,015 | +0.59% | 16,400 | 267億3956万 | +1.3% | 8.94 | 0.82 |
| 04/21 | 1,014 | 1,016 | 1,007 | 1,009 | +0.2% | 18,900 | 265億8149万 | +0.7% | 8.88 | 0.81 |
| 04/20 | 1,000 | 1,012 | 998 | 1,007 | -0.4% | 26,700 | 265億2881万 | +0.5% | 8.87 | 0.81 |
| 04/19 | 1,010 | 1,012 | 1,004 | 1,011 | -0.2% | 13,500 | 266億3418万 | +0.8% | 8.9 | 0.82 |
| 04/18 | 1,007 | 1,013 | 1,002 | 1,013 | +0.6% | 16,900 | 266億8687万 | +1% | 8.92 | 0.82 |
| 04/17 | 1,010 | 1,010 | 1,000 | 1,007 | +0.6% | 12,200 | 265億2881万 | +0.3% | 8.87 | 0.81 |
| 04/14 | 1,000 | 1,003 | 996 | 1,001 | +0.1% | 14,000 | 263億7074万 | -0.6% | 8.81 | 0.81 |
| 04/13 | 993 | 1,000 | 991 | 1,000 | +0.81% | 14,500 | 263億4440万 | -1.09% | 8.8 | 0.81 |
| 04/12 | 992 | 998 | 992 | 992 | +0.2% | 20,600 | 261億3364万 | -2.17% | 8.73 | 0.8 |
| 04/11 | 988 | 991 | 984 | 990 | +0.41% | 17,700 | 260億8095万 | -2.65% | 8.72 | 0.8 |
| 04/10 | 978 | 988 | 976 | 986 | +0.72% | 14,700 | 259億7557万 | -3.43% | 8.68 | 0.8 |
| 04/07 | 976 | 984 | 976 | 979 | +0.62% | 19,600 | 257億9116万 | -4.49% | 8.62 | 0.79 |
| 04/06 | 986 | 986 | 973 | 973 | -2.11% | 46,200 | 256億3310万 | -5.35% | 8.57 | 0.79 |
| 04/05 | 1,004 | 1,006 | 993 | 994 | -2.26% | 26,100 | 261億8633万 | -3.68% | 8.75 | 0.8 |
| 04/04 | 1,012 | 1,019 | 1,007 | 1,017 | +0.39% | 31,300 | 267億9225万 | -1.74% | 8.95 | 0.82 |
| 04/03 | 1,006 | 1,013 | 998 | 1,013 | +1.1% | 20,100 | 266億8687万 | -2.31% | 8.92 | 0.82 |
| 03/31 | 995 | 1,006 | 994 | 1,002 | +1.31% | 28,100 | 263億9708万 | -3.65% | 10.58 | 0.82 |
| 03/30 | 979 | 995 | 954 | 989 | -1.2% | 105,300 | 260億5461万 | -5% | 10.44 | 0.81 |
| 03/29 | 998 | 1,012 | 988 | 1,001 | -0.4% | 167,200 | 263億7074万 | -4.12% | 10.57 | 0.82 |
| 03/28 | 1,008 | 1,011 | 998 | 1,005 | -0.4% | 56,100 | 264億7612万 | -4.01% | 10.61 | 0.82 |
| 03/27 | 1,011 | 1,014 | 992 | 1,009 | +1.1% | 57,700 | 265億8149万 | -3.72% | 10.65 | 0.82 |
| 03/24 | 1,008 | 1,008 | 992 | 998 | -1.58% | 63,400 | 262億9171万 | -4.86% | 10.53 | 0.81 |
| 03/23 | 1,019 | 1,020 | 1,007 | 1,014 | -0.69% | 15,000 | 267億1322万 | -3.52% | 10.7 | 0.83 |
| 03/22 | 1,014 | 1,029 | 1,002 | 1,021 | +2.2% | 39,900 | 268億9763万 | -2.85% | 10.78 | 0.83 |
| 03/20 | 1,011 | 1,012 | 998 | 999 | -1.19% | 38,200 | 263億1805万 | -5.04% | 10.54 | 0.81 |
| 03/17 | 1,003 | 1,014 | 990 | 1,011 | 0% | 94,500 | 266億3418万 | -3.99% | 10.67 | 0.82 |
| 03/16 | 1,008 | 1,017 | 1,005 | 1,011 | -1.84% | 28,800 | 266億3418万 | -4.08% | 10.67 | 0.82 |
| 03/15 | 1,022 | 1,034 | 1,006 | 1,030 | +1.78% | 25,800 | 271億3473万 | -2.18% | 10.87 | 0.84 |
| 03/14 | 1,040 | 1,040 | 1,006 | 1,012 | -4.08% | 60,600 | 266億6053万 | -3.8% | 10.68 | 0.82 |
| 03/13 | 1,056 | 1,078 | 1,047 | 1,055 | -1.68% | 72,500 | 277億9334万 | +0.29% | 11.14 | 0.86 |
| 03/10 | 1,094 | 1,094 | 1,073 | 1,073 | -1.92% | 180,200 | 282億6754万 | +2.19% | 11.33 | 0.87 |
| 03/09 | 1,088 | 1,094 | 1,083 | 1,094 | +0.83% | 67,000 | 288億2077万 | +4.49% | 11.55 | 0.89 |
| 03/08 | 1,060 | 1,086 | 1,060 | 1,085 | +2.17% | 44,500 | 285億8367万 | +3.93% | 11.45 | 0.88 |
| 03/07 | 1,092 | 1,092 | 1,062 | 1,062 | -3.01% | 47,400 | 279億7775万 | +2.02% | 11.21 | 0.86 |
| 03/06 | 1,077 | 1,095 | 1,074 | 1,095 | +1.67% | 28,000 | 288億4711万 | +5.39% | 11.56 | 0.89 |
| 03/03 | 1,065 | 1,078 | 1,058 | 1,077 | +1.13% | 114,600 | 283億7291万 | +4.06% | 11.37 | 0.88 |
| 03/02 | 1,060 | 1,065 | 1,058 | 1,065 | -0.37% | 28,500 | 280億5678万 | +3.1% | 11.24 | 0.87 |
| 03/01 | 1,061 | 1,070 | 1,061 | 1,069 | -0.09% | 5,800 | 281億6216万 | +3.69% | 11.28 | 0.87 |
| 02/28 | 1,085 | 1,085 | 1,070 | 1,070 | -0.65% | 9,700 | 281億8850万 | +3.88% | 11.29 | 0.87 |
| 02/27 | 1,075 | 1,078 | 1,068 | 1,077 | +1.03% | 18,100 | 283億7291万 | +4.87% | 11.37 | 0.88 |
| 02/24 | 1,058 | 1,067 | 1,057 | 1,066 | +1.72% | 35,000 | 280億8313万 | +4.1% | 11.25 | 0.87 |
| 02/22 | 1,045 | 1,058 | 1,043 | 1,048 | -1.13% | 14,800 | 276億893万 | +2.64% | 11.06 | 0.85 |
| 02/21 | 1,060 | 1,064 | 1,058 | 1,060 | 0% | 5,500 | 279億2506万 | +4.02% | 11.19 | 0.86 |
| 02/20 | 1,047 | 1,067 | 1,047 | 1,060 | +1.44% | 14,200 | 279億2506万 | +4.33% | 11.19 | 0.86 |
| 02/17 | 1,019 | 1,048 | 1,019 | 1,045 | +0.87% | 27,300 | 275億2989万 | +3.16% | 11.03 | 0.85 |
| 02/16 | 1,032 | 1,036 | 1,031 | 1,036 | +0.39% | 8,400 | 272億9279万 | +2.57% | 10.93 | 0.84 |
| 02/15 | 1,031 | 1,036 | 1,029 | 1,032 | -0.1% | 4,900 | 271億8742万 | +2.38% | 10.89 | 0.84 |
| 02/14 | 1,031 | 1,037 | 1,029 | 1,033 | +0.1% | 10,100 | 272億1376万 | +2.68% | 10.9 | 0.84 |
| 02/13 | 1,022 | 1,032 | 1,016 | 1,032 | +1.28% | 17,000 | 271億8742万 | +2.79% | 10.89 | 0.84 |
| 02/10 | 1,032 | 1,032 | 1,018 | 1,019 | -1.26% | 19,900 | 268億4494万 | +1.7% | 10.76 | 0.83 |
| 02/09 | 1,005 | 1,035 | 1,005 | 1,032 | +2.69% | 16,200 | 271億8742万 | +3.2% | 10.89 | 0.84 |
| 02/08 | 1,005 | 1,009 | 1,003 | 1,005 | 0% | 2,400 | 264億7612万 | +0.7% | 10.61 | 0.82 |
| 02/07 | 998 | 1,006 | 998 | 1,005 | +0.4% | 4,800 | 264億7612万 | +0.7% | 10.61 | 0.82 |
| 02/06 | 994 | 1,003 | 994 | 1,001 | +0.2% | 10,200 | 263億7074万 | +0.4% | 10.57 | 0.82 |
| 02/03 | 1,005 | 1,005 | 999 | 999 | -1.09% | 13,900 | 263億1805万 | +0.2% | 10.54 | 0.81 |
| 02/02 | 1,015 | 1,019 | 1,006 | 1,010 | -0.49% | 9,200 | 266億784万 | +1.3% | 10.66 | 0.82 |
| 02/01 | 1,026 | 1,026 | 1,012 | 1,015 | -0.2% | 5,600 | 267億3956万 | +1.91% | 10.71 | 0.83 |
| 01/31 | 1,007 | 1,019 | 1,007 | 1,017 | +1.8% | 11,500 | 267億9225万 | +2.31% | 10.73 | 0.83 |
| 01/30 | 1,009 | 1,019 | 999 | 999 | -1.58% | 22,700 | 263億1805万 | +0.71% | 10.54 | 0.81 |
| 01/27 | 1,011 | 1,017 | 1,006 | 1,015 | +0.4% | 18,000 | 267億3956万 | +2.42% | 10.71 | 0.83 |
| 01/26 | 1,033 | 1,033 | 1,009 | 1,011 | -1.84% | 10,100 | 266億3418万 | +2.22% | 10.67 | 0.82 |
| 01/25 | 1,023 | 1,030 | 1,017 | 1,030 | +0.68% | 12,600 | 271億3473万 | +4.25% | 10.87 | 0.84 |
| 01/24 | 1,006 | 1,023 | 1,005 | 1,023 | +1.79% | 16,900 | 269億5032万 | +3.75% | 10.8 | 0.83 |
| 01/23 | 995 | 1,005 | 993 | 1,005 | +1.21% | 11,400 | 264億7612万 | +2.03% | 10.61 | 0.82 |
| 01/20 | 992 | 1,004 | 990 | 993 | +0.2% | 14,600 | 261億5998万 | +0.91% | 10.48 | 0.81 |
| 01/19 | 993 | 998 | 990 | 991 | -0.8% | 8,100 | 261億730万 | +0.81% | 10.46 | 0.81 |
| 01/18 | 992 | 999 | 988 | 999 | +1.11% | 9,900 | 263億1805万 | +1.63% | 10.54 | 0.81 |
| 01/17 | 979 | 988 | 979 | 988 | +0.82% | 5,600 | 260億2826万 | +0.61% | 10.43 | 0.8 |
| 01/16 | 976 | 987 | 976 | 980 | 0% | 10,300 | 258億1751万 | -0.2% | 10.34 | 0.8 |
| 01/13 | 985 | 991 | 980 | 980 | -1.51% | 14,900 | 258億1751万 | -0.2% | 10.34 | 0.8 |
| 01/12 | 983 | 995 | 981 | 995 | +1.22% | 7,100 | 262億1267万 | +1.32% | 10.5 | 0.81 |
| 01/11 | 980 | 984 | 976 | 983 | +0.82% | 9,400 | 258億9654万 | +0.2% | 10.38 | 0.8 |
| 01/10 | 976 | 983 | 975 | 975 | -0.61% | 12,500 | 256億8579万 | -0.61% | 10.29 | 0.79 |
