株価チャート
2023/02/28～2023/07/24
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 |
| 07/24 | 1,060 | 1,067 | 1,059 | 1,065 | +0.76% | 9,900 | 258億3458万 | -1.84% | 10.46 | 0.74 |
| 07/21 | 1,050 | 1,064 | 1,047 | 1,057 | +0.28% | 12,200 | 256億4052万 | -2.76% | 10.38 | 0.73 |
| 07/20 | 1,061 | 1,067 | 1,050 | 1,054 | -0.66% | 15,500 | 255億6774万 | -3.3% | 10.35 | 0.73 |
| 07/19 | 1,062 | 1,069 | 1,054 | 1,061 | +0.66% | 19,900 | 257億3755万 | -2.93% | 10.42 | 0.73 |
| 07/18 | 1,037 | 1,057 | 1,037 | 1,054 | +1.64% | 11,800 | 255億6774万 | -3.74% | 10.35 | 0.73 |
| 07/14 | 1,052 | 1,052 | 1,034 | 1,037 | -0.58% | 14,700 | 251億5536万 | -5.56% | 10.19 | 0.72 |
| 07/13 | 1,051 | 1,051 | 1,039 | 1,043 | -0.76% | 16,800 | 253億91万 | -5.27% | 10.25 | 0.72 |
| 07/12 | 1,062 | 1,069 | 1,051 | 1,051 | -1.41% | 39,300 | 254億9497万 | -4.71% | 10.32 | 0.73 |
| 07/11 | 1,073 | 1,082 | 1,059 | 1,066 | -0.65% | 22,700 | 258億5884万 | -3.44% | 10.47 | 0.74 |
| 07/10 | 1,062 | 1,079 | 1,051 | 1,073 | +1.42% | 30,500 | 260億2864万 | -2.9% | 10.54 | 0.74 |
| 07/07 | 1,065 | 1,073 | 1,058 | 1,058 | -2.04% | 30,200 | 256億6477万 | -4.34% | 10.39 | 0.73 |
| 07/06 | 1,084 | 1,088 | 1,079 | 1,080 | -1.1% | 13,700 | 261億9845万 | -2.44% | 10.61 | 0.75 |
| 07/05 | 1,096 | 1,102 | 1,088 | 1,092 | -0.82% | 17,500 | 264億8954万 | -1.18% | 10.73 | 0.76 |
| 07/04 | 1,115 | 1,120 | 1,101 | 1,101 | -1.26% | 19,600 | 267億786万 | -0.09% | 10.82 | 0.76 |
| 07/03 | 1,130 | 1,137 | 1,115 | 1,115 | +0.18% | 13,000 | 270億4747万 | +1.27% | 10.95 | 0.77 |
| 06/30 | 1,117 | 1,121 | 1,094 | 1,113 | -0.89% | 46,200 | 269億9896万 | +1.27% | 10.93 | 0.78 |
| 06/29 | 1,116 | 1,126 | 1,116 | 1,123 | +0.63% | 15,700 | 272億4153万 | +2.37% | 11.03 | 0.79 |
| 06/28 | 1,091 | 1,116 | 1,091 | 1,116 | +3.14% | 13,600 | 270億7173万 | +1.82% | 10.96 | 0.79 |
| 06/27 | 1,082 | 1,084 | 1,074 | 1,082 | -0.92% | 9,500 | 262億4696万 | -1.1% | 10.63 | 0.76 |
| 06/26 | 1,090 | 1,097 | 1,082 | 1,092 | +0.28% | 10,800 | 264億8954万 | -0.18% | 10.73 | 0.77 |
| 06/23 | 1,113 | 1,121 | 1,084 | 1,089 | -1.98% | 39,100 | 264億1677万 | -0.37% | 10.7 | 0.77 |
| 06/22 | 1,130 | 1,130 | 1,105 | 1,111 | -0.89% | 13,700 | 269億5044万 | +1.74% | 10.91 | 0.78 |
| 06/21 | 1,125 | 1,137 | 1,120 | 1,121 | -0.36% | 13,800 | 271億9302万 | +2.75% | 11.01 | 0.79 |
| 06/20 | 1,127 | 1,129 | 1,118 | 1,125 | -0.79% | 12,700 | 272億9005万 | +3.31% | 11.05 | 0.79 |
| 06/19 | 1,132 | 1,139 | 1,129 | 1,134 | +0.35% | 15,600 | 275億837万 | +4.23% | 11.14 | 0.8 |
| 06/16 | 1,130 | 1,138 | 1,119 | 1,130 | +0.44% | 16,600 | 274億1134万 | +4.05% | 11.1 | 0.8 |
| 06/15 | 1,130 | 1,133 | 1,123 | 1,125 | -0.44% | 11,400 | 272億9005万 | +3.78% | 11.05 | 0.79 |
| 06/14 | 1,134 | 1,134 | 1,115 | 1,130 | +0.8% | 18,700 | 274億1134万 | +4.24% | 11.1 | 0.8 |
| 06/13 | 1,130 | 1,137 | 1,121 | 1,121 | -0.53% | 19,200 | 271億9302万 | +3.41% | 11.01 | 0.79 |
| 06/12 | 1,117 | 1,127 | 1,115 | 1,127 | +1.08% | 13,300 | 273億3856万 | +3.87% | 11.07 | 0.79 |
| 06/09 | 1,095 | 1,118 | 1,083 | 1,115 | +3.15% | 48,800 | 270億4747万 | +2.67% | 10.95 | 0.79 |
| 06/08 | 1,087 | 1,093 | 1,072 | 1,081 | -0.18% | 20,600 | 262億2270万 | -0.55% | 10.62 | 0.76 |
| 06/07 | 1,090 | 1,097 | 1,083 | 1,083 | -0.37% | 19,500 | 262億7122万 | -0.64% | 10.64 | 0.76 |
| 06/06 | 1,096 | 1,097 | 1,082 | 1,087 | -1.09% | 10,200 | 263億6825万 | -0.46% | 10.68 | 0.77 |
| 06/05 | 1,096 | 1,110 | 1,096 | 1,099 | +2.61% | 29,700 | 266億5935万 | +0.46% | 10.8 | 0.77 |
| 06/02 | 1,042 | 1,074 | 1,042 | 1,071 | +3.48% | 22,300 | 259億8013万 | -2.19% | 10.52 | 0.75 |
| 06/01 | 1,023 | 1,048 | 1,014 | 1,035 | +0.78% | 23,200 | 251億684万 | -5.74% | 10.17 | 0.73 |
| 05/31 | 1,061 | 1,063 | 1,025 | 1,027 | -4.55% | 41,400 | 249億1278万 | -6.81% | 10.09 | 0.72 |
| 05/30 | 1,075 | 1,081 | 1,068 | 1,076 | +0.75% | 18,200 | 261億142万 | -2.62% | 10.57 | 0.76 |
| 05/29 | 1,082 | 1,082 | 1,065 | 1,068 | +0.47% | 20,300 | 259億735万 | -3.52% | 10.49 | 0.75 |
| 05/26 | 1,091 | 1,091 | 1,059 | 1,063 | -1.94% | 15,200 | 257億8606万 | -4.06% | 10.44 | 0.75 |
| 05/25 | 1,075 | 1,087 | 1,069 | 1,084 | +0.09% | 22,500 | 262億9548万 | -2.25% | 10.65 | 0.76 |
| 05/24 | 1,070 | 1,086 | 1,067 | 1,083 | +1.21% | 15,300 | 262億7122万 | -2.17% | 10.64 | 0.76 |
| 05/23 | 1,074 | 1,088 | 1,065 | 1,070 | -0.37% | 25,000 | 259億5587万 | -3.25% | 10.51 | 0.75 |
| 05/22 | 1,060 | 1,082 | 1,054 | 1,074 | +1.03% | 20,800 | 260億5290万 | -2.72% | 10.55 | 0.76 |
| 05/19 | 1,075 | 1,075 | 1,061 | 1,063 | -1.39% | 25,400 | 257億8606万 | -3.45% | 10.44 | 0.75 |
| 05/18 | 1,080 | 1,081 | 1,062 | 1,078 | -0.09% | 20,100 | 261億4993万 | -1.82% | 10.59 | 0.76 |
| 05/17 | 1,087 | 1,093 | 1,063 | 1,079 | -0.74% | 23,800 | 261億7419万 | -1.37% | 10.6 | 0.76 |
| 05/16 | 1,104 | 1,104 | 1,082 | 1,087 | -0.82% | 19,300 | 263億6825万 | -0.28% | 10.68 | 0.77 |
| 05/15 | 1,084 | 1,109 | 1,084 | 1,096 | +1.39% | 27,300 | 265億8657万 | +0.92% | 10.77 | 0.77 |
| 05/12 | 1,092 | 1,101 | 1,065 | 1,081 | -2.61% | 41,400 | 262億2270万 | -0.09% | 10.62 | 0.76 |
| 05/11 | 1,135 | 1,135 | 1,106 | 1,110 | -2.03% | 31,400 | 269億2618万 | +2.87% | 10.9 | 0.78 |
| 05/10 | 1,164 | 1,164 | 1,131 | 1,133 | -2.75% | 15,800 | 274億8411万 | +5.49% | 11.13 | 0.8 |
| 05/09 | 1,154 | 1,168 | 1,147 | 1,165 | +2.1% | 31,400 | 282億6036万 | +9.08% | 11.44 | 0.82 |
| 05/08 | 1,130 | 1,150 | 1,126 | 1,141 | +0.62% | 17,700 | 276億7817万 | +7.64% | 11.21 | 0.8 |
| 05/02 | 1,160 | 1,160 | 1,129 | 1,134 | -2.24% | 13,000 | 275億837万 | +7.59% | 11.14 | 0.8 |
| 05/01 | 1,150 | 1,160 | 1,137 | 1,160 | +1.31% | 21,800 | 281億3907万 | +10.79% | 11.4 | 0.82 |
| 04/28 | 1,144 | 1,148 | 1,130 | 1,145 | +1.15% | 27,500 | 277億7521万 | +10.1% | 11.25 | 0.81 |
| 04/27 | 1,113 | 1,136 | 1,113 | 1,132 | +0.71% | 22,000 | 274億5985万 | +9.58% | 11.12 | 0.8 |
| 04/26 | 1,144 | 1,146 | 1,123 | 1,124 | -1.75% | 27,600 | 272億6579万 | +9.44% | 11.04 | 0.79 |
| 04/25 | 1,145 | 1,159 | 1,136 | 1,144 | +0.35% | 54,100 | 277億5095万 | +12.05% | 11.24 | 0.81 |
| 04/24 | 1,112 | 1,143 | 1,106 | 1,140 | +3.07% | 40,400 | 276億5392万 | +12.43% | 11.2 | 0.8 |
| 04/21 | 1,120 | 1,123 | 1,096 | 1,106 | -0.9% | 37,900 | 268億2915万 | +9.83% | 10.87 | 0.78 |
| 04/20 | 1,097 | 1,139 | 1,097 | 1,116 | +2.1% | 58,800 | 270億7173万 | +11.38% | 10.96 | 0.79 |
| 04/19 | 1,076 | 1,103 | 1,076 | 1,093 | +1.58% | 54,900 | 265億1380万 | +9.63% | 10.74 | 0.77 |
| 04/18 | 1,054 | 1,078 | 1,054 | 1,076 | +2.18% | 59,700 | 261億142万 | +8.47% | 10.57 | 0.76 |
| 04/17 | 1,048 | 1,053 | 1,036 | 1,053 | +1.35% | 27,600 | 255億4349万 | +6.47% | 10.34 | 0.74 |
| 04/14 | 1,035 | 1,047 | 1,031 | 1,039 | +1.17% | 28,400 | 252億388万 | +5.27% | 10.21 | 0.73 |
| 04/13 | 1,010 | 1,030 | 1,004 | 1,027 | +1.58% | 43,400 | 249億1278万 | +4.05% | 10.09 | 0.72 |
| 04/12 | 995 | 1,015 | 993 | 1,011 | +2.43% | 36,700 | 245億2466万 | +2.43% | 9.93 | 0.71 |
| 04/11 | 984 | 990 | 981 | 987 | +0.82% | 18,600 | 239億4247万 | 0% | 9.7 | 0.7 |
| 04/10 | 986 | 989 | 975 | 979 | -0.2% | 22,900 | 237億4841万 | -1.01% | 9.62 | 0.69 |
| 04/07 | 975 | 987 | 975 | 981 | +0.72% | 19,000 | 237億9692万 | -1.01% | 9.64 | 0.69 |
| 04/06 | 981 | 982 | 972 | 974 | -1.32% | 27,000 | 236億2712万 | -1.81% | 9.57 | 0.69 |
| 04/05 | 1,006 | 1,006 | 987 | 987 | -2.28% | 36,100 | 239億4247万 | -0.7% | 9.7 | 0.7 |
| 04/04 | 1,002 | 1,014 | 991 | 1,010 | +0.9% | 49,400 | 245億40万 | +1.41% | 9.92 | 0.71 |
| 04/03 | 989 | 1,001 | 981 | 1,001 | +1.73% | 49,900 | 242億8208万 | +0.3% | 9.83 | 0.71 |
| 03/31 | 965 | 984 | 964 | 984 | +2.29% | 52,900 | 238億6970万 | -1.5% | 14.87 | 0.7 |
| 03/30 | 956 | 963 | 951 | 962 | -1.33% | 130,500 | 233億3602万 | -3.7% | 14.54 | 0.69 |
| 03/29 | 966 | 977 | 961 | 975 | +0.31% | 219,600 | 236億5138万 | -2.6% | 14.73 | 0.7 |
| 03/28 | 981 | 986 | 968 | 972 | -0.92% | 54,300 | 235億7860万 | -3.09% | 14.69 | 0.69 |
| 03/27 | 984 | 984 | 976 | 981 | +0.41% | 65,800 | 237億9692万 | -2.29% | 14.82 | 0.7 |
| 03/24 | 971 | 981 | 968 | 977 | +0.1% | 37,100 | 236億9989万 | -2.79% | 14.76 | 0.7 |
| 03/23 | 968 | 977 | 963 | 976 | -0.41% | 27,600 | 236億7563万 | -2.89% | 14.75 | 0.7 |
| 03/22 | 968 | 983 | 967 | 980 | +2.73% | 34,800 | 237億7266万 | -2.58% | 14.81 | 0.7 |
| 03/20 | 972 | 979 | 953 | 954 | -2.35% | 42,500 | 231億4196万 | -5.26% | 14.42 | 0.68 |
| 03/17 | 982 | 985 | 976 | 977 | 0% | 37,700 | 236億9989万 | -3.08% | 14.76 | 0.7 |
| 03/16 | 970 | 977 | 961 | 977 | -1.11% | 48,000 | 236億9989万 | -3.17% | 14.76 | 0.7 |
| 03/15 | 982 | 989 | 979 | 988 | +1.33% | 29,300 | 239億6673万 | -2.08% | 14.93 | 0.71 |
| 03/14 | 986 | 989 | 966 | 975 | -2.4% | 36,900 | 236億5138万 | -3.47% | 14.73 | 0.7 |
| 03/13 | 996 | 999 | 983 | 999 | -0.6% | 47,100 | 242億3356万 | -0.89% | 15.1 | 0.71 |
| 03/10 | 1,017 | 1,023 | 1,004 | 1,005 | -2.43% | 231,700 | 243億7911万 | -0.1% | 15.19 | 0.72 |
| 03/09 | 1,031 | 1,035 | 1,021 | 1,030 | +0.1% | 75,400 | 249億8556万 | +2.59% | 15.57 | 0.74 |
| 03/08 | 1,017 | 1,029 | 1,017 | 1,029 | +0.59% | 40,800 | 249億6130万 | +2.8% | 15.55 | 0.74 |
| 03/07 | 1,020 | 1,025 | 1,016 | 1,023 | 0% | 23,800 | 248億1575万 | +2.51% | 15.46 | 0.73 |
| 03/06 | 1,028 | 1,028 | 1,014 | 1,023 | -0.68% | 43,500 | 248億1575万 | +2.81% | 15.46 | 0.73 |
| 03/03 | 1,020 | 1,030 | 1,011 | 1,030 | +1.28% | 227,100 | 249億8556万 | +3.83% | 15.57 | 0.74 |
| 03/02 | 1,033 | 1,033 | 1,011 | 1,017 | -1.26% | 22,700 | 246億7020万 | +2.94% | 15.37 | 0.73 |
| 03/01 | 1,023 | 1,034 | 1,023 | 1,030 | +0.1% | 24,600 | 249億8556万 | +4.57% | 15.57 | 0.74 |
| 02/28 | 1,043 | 1,044 | 1,018 | 1,029 | -1.53% | 37,200 | 249億6130万 | +4.89% | 15.55 | 0.74 |
