株価チャート
2023/01/23～2023/06/16
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 |
| 06/16 | 521 | 524 | 510 | 516 | +0.19% | 23,500 | 21億7143万 | +1.18% | 7.39 | 0.91 |
| 06/15 | 516 | 519 | 515 | 515 | +0.39% | 25,500 | 21億6722万 | +1.18% | 7.38 | 0.91 |
| 06/14 | 512 | 513 | 508 | 513 | +0.2% | 12,400 | 21億5880万 | +0.98% | 7.35 | 0.9 |
| 06/13 | 513 | 513 | 508 | 512 | -0.19% | 4,300 | 21億5459万 | +0.79% | 7.34 | 0.9 |
| 06/12 | 512 | 514 | 504 | 513 | +0.39% | 4,500 | 21億5880万 | +1.18% | 7.35 | 0.9 |
| 06/09 | 511 | 512 | 508 | 511 | -0.2% | 3,200 | 21億5039万 | +0.79% | 7.32 | 0.9 |
| 06/08 | 514 | 514 | 507 | 512 | -0.19% | 3,100 | 21億5459万 | +1.19% | 7.34 | 0.9 |
| 06/07 | 515 | 518 | 507 | 513 | -0.39% | 7,300 | 21億5880万 | +1.38% | 7.35 | 0.9 |
| 06/06 | 513 | 515 | 509 | 515 | +0.39% | 4,600 | 21億6722万 | +1.98% | 7.38 | 0.91 |
| 06/05 | 514 | 515 | 508 | 513 | +1.18% | 2,300 | 21億5880万 | +1.58% | 7.35 | 0.9 |
| 06/02 | 513 | 513 | 506 | 507 | -1.17% | 4,300 | 21億3355万 | +0.6% | 7.26 | 0.89 |
| 06/01 | 513 | 514 | 512 | 513 | +0.2% | 2,300 | 21億5880万 | +1.79% | 7.35 | 0.9 |
| 05/31 | 516 | 516 | 509 | 512 | +0.99% | 4,000 | 21億5459万 | +1.79% | 7.34 | 0.9 |
| 05/30 | 515 | 515 | 507 | 507 | -1.17% | 5,500 | 21億3355万 | +1% | 7.26 | 0.89 |
| 05/29 | 516 | 516 | 508 | 513 | +0.98% | 2,200 | 21億5880万 | +2.19% | 7.35 | 0.9 |
| 05/26 | 518 | 518 | 508 | 508 | 0% | 4,600 | 21億3776万 | +1.2% | 7.28 | 0.89 |
| 05/25 | 511 | 511 | 506 | 508 | 0% | 1,900 | 21億3776万 | +1.4% | 7.28 | 0.89 |
| 05/24 | 510 | 512 | 500 | 508 | -0.39% | 3,600 | 21億3776万 | +1.4% | 7.28 | 0.89 |
| 05/23 | 515 | 519 | 508 | 510 | -1.92% | 7,900 | 21億4618万 | +2% | 7.31 | 0.9 |
| 05/22 | 501 | 525 | 501 | 520 | +2.56% | 13,400 | 21億8826万 | +4.21% | 7.45 | 0.91 |
| 05/19 | 500 | 507 | 498 | 507 | +1% | 8,600 | 21億3355万 | +1.81% | 7.26 | 0.89 |
| 05/18 | 497 | 502 | 497 | 502 | +1.01% | 2,100 | 21億1251万 | +1.01% | 7.19 | 0.88 |
| 05/17 | 492 | 497 | 492 | 497 | 0% | 3,500 | 20億9147万 | +0.2% | 7.12 | 0.87 |
| 05/16 | 493 | 498 | 491 | 497 | +0.2% | 5,200 | 20億9147万 | +0.4% | 7.12 | 0.87 |
| 05/15 | 499 | 501 | 491 | 496 | -0.4% | 6,000 | 20億8726万 | +0.4% | 7.11 | 0.87 |
| 05/12 | 503 | 503 | 497 | 498 | -0.99% | 3,700 | 20億9568万 | +0.81% | 7.14 | 0.88 |
| 05/11 | 503 | 503 | 500 | 503 | +0.4% | 3,000 | 21億1672万 | +2.03% | 7.21 | 0.88 |
| 05/10 | 502 | 502 | 497 | 501 | 0% | 4,400 | 21億830万 | +1.83% | 7.18 | 0.88 |
| 05/09 | 498 | 502 | 498 | 501 | +0.4% | 1,000 | 21億830万 | +2.04% | 7.18 | 0.88 |
| 05/08 | 503 | 503 | 495 | 499 | -0.2% | 5,000 | 20億9989万 | +1.63% | 7.15 | 0.88 |
| 05/02 | 501 | 501 | 496 | 500 | +0.4% | 1,400 | 21億410万 | +2.04% | 7.16 | 0.88 |
| 05/01 | 490 | 501 | 490 | 498 | -0.4% | 5,500 | 20億9568万 | +1.84% | 7.14 | 0.88 |
| 04/28 | 500 | 500 | 485 | 500 | 0% | 3,900 | 21億410万 | +2.25% | 7.16 | 0.88 |
| 04/27 | 500 | 500 | 490 | 500 | 0% | 3,200 | 21億410万 | +2.67% | 7.16 | 0.88 |
| 04/26 | 486 | 500 | 485 | 500 | +1.42% | 3,200 | 21億410万 | +2.67% | 7.16 | 0.88 |
| 04/25 | 497 | 497 | 480 | 493 | -0.4% | 1,800 | 20億7464万 | +1.44% | 7.06 | 0.87 |
| 04/24 | 500 | 500 | 480 | 495 | -0.8% | 5,900 | 20億8305万 | +2.06% | 7.09 | 0.87 |
| 04/21 | 499 | 499 | 495 | 499 | -0.2% | 2,300 | 20億9989万 | +3.1% | 7.15 | 0.88 |
| 04/20 | 496 | 501 | 495 | 500 | -0.2% | 1,500 | 21億410万 | +3.52% | 7.16 | 0.88 |
| 04/19 | 495 | 501 | 494 | 501 | -0.2% | 4,800 | 21億830万 | +3.73% | 7.18 | 0.88 |
| 04/18 | 499 | 502 | 497 | 502 | +1.01% | 8,900 | 21億1251万 | +4.15% | 7.19 | 0.88 |
| 04/17 | 497 | 497 | 486 | 497 | +1.43% | 7,800 | 20億9147万 | +3.33% | 7.12 | 0.87 |
| 04/14 | 484 | 490 | 482 | 490 | +1.66% | 4,400 | 20億6201万 | +1.87% | 7.02 | 0.86 |
| 04/13 | 482 | 482 | 481 | 482 | 0% | 1,700 | 20億2835万 | +0.42% | 6.91 | 0.85 |
| 04/12 | 482 | 483 | 482 | 482 | +0.21% | 1,000 | 20億2835万 | +0.42% | 6.91 | 0.85 |
| 04/11 | 484 | 484 | 481 | 481 | -0.21% | 1,100 | 20億2414万 | +0.21% | 6.89 | 0.85 |
| 04/10 | 484 | 484 | 482 | 482 | +0.21% | 1,700 | 20億2835万 | +0.21% | 6.91 | 0.85 |
| 04/07 | 482 | 483 | 480 | 481 | +0.63% | 2,200 | 20億2414万 | +0.21% | 6.89 | 0.85 |
| 04/06 | 480 | 484 | 477 | 478 | -0.42% | 4,600 | 20億1151万 | -0.42% | 6.85 | 0.84 |
| 04/05 | 482 | 482 | 478 | 480 | -0.41% | 2,500 | 20億1993万 | 0% | 6.88 | 0.84 |
| 04/04 | 480 | 482 | 479 | 482 | +0.42% | 2,000 | 20億2835万 | +0.42% | 6.91 | 0.85 |
| 04/03 | 484 | 489 | 479 | 480 | -0.41% | 5,900 | 20億1993万 | 0% | 6.88 | 0.84 |
| 03/31 | 483 | 483 | 479 | 482 | +0.42% | 1,700 | 20億2835万 | +0.63% | 6.91 | 0.87 |
| 03/30 | 484 | 484 | 480 | 480 | -0.83% | 2,200 | 20億1993万 | +0.21% | 6.88 | 0.87 |
| 03/29 | 484 | 485 | 478 | 484 | +0.41% | 3,200 | 20億3676万 | +1.26% | 6.93 | 0.87 |
| 03/28 | 474 | 483 | 474 | 482 | -0.62% | 2,400 | 20億2835万 | +0.84% | 6.91 | 0.87 |
| 03/27 | 468 | 489 | 468 | 485 | +3.41% | 5,200 | 20億4097万 | +1.68% | 6.95 | 0.87 |
| 03/24 | 477 | 477 | 468 | 469 | -1.68% | 1,600 | 19億7364万 | -1.26% | 6.72 | 0.85 |
| 03/23 | 474 | 478 | 474 | 477 | -0.63% | 1,000 | 20億731万 | +0.42% | 6.83 | 0.86 |
| 03/22 | 489 | 489 | 475 | 480 | +2.13% | 4,900 | 20億1993万 | +1.27% | 6.88 | 0.87 |
| 03/20 | 482 | 482 | 470 | 470 | -2.49% | 800 | 19億7785万 | -0.63% | 6.73 | 0.85 |
| 03/17 | 473 | 482 | 463 | 482 | +1.9% | 3,000 | 20億2835万 | +2.12% | 6.91 | 0.87 |
| 03/16 | 481 | 481 | 469 | 473 | -2.07% | 2,800 | 19億9047万 | +0.42% | 6.78 | 0.85 |
| 03/15 | 479 | 483 | 476 | 483 | +0.84% | 3,700 | 20億3256万 | +2.77% | 6.92 | 0.87 |
| 03/14 | 475 | 480 | 469 | 479 | -0.21% | 1,600 | 20億1572万 | +2.13% | 6.86 | 0.86 |
| 03/13 | 486 | 486 | 475 | 480 | -1.84% | 3,500 | 20億1993万 | +2.78% | 6.88 | 0.87 |
| 03/10 | 488 | 489 | 482 | 489 | +0.62% | 5,300 | 20億5780万 | +4.94% | 7.01 | 0.88 |
| 03/09 | 485 | 486 | 480 | 486 | +0.83% | 4,200 | 20億4518万 | +4.74% | 6.96 | 0.88 |
| 03/08 | 483 | 487 | 482 | 482 | -0.41% | 1,600 | 20億2835万 | +4.1% | 6.91 | 0.87 |
| 03/07 | 485 | 489 | 480 | 484 | 0% | 2,800 | 20億3676万 | +4.76% | 6.93 | 0.87 |
| 03/06 | 480 | 485 | 477 | 484 | +1.04% | 4,200 | 20億3676万 | +5.22% | 6.93 | 0.87 |
| 03/03 | 479 | 479 | 476 | 479 | +0.63% | 1,500 | 20億1572万 | +4.36% | 6.86 | 0.86 |
| 03/02 | 480 | 480 | 468 | 476 | -0.63% | 2,900 | 20億310万 | +3.93% | 6.82 | 0.86 |
| 03/01 | 472 | 479 | 472 | 479 | +1.48% | 2,100 | 20億1572万 | +4.81% | 6.86 | 0.86 |
| 02/28 | 473 | 473 | 466 | 472 | -0.84% | 2,200 | 19億8627万 | +3.74% | 6.76 | 0.85 |
| 02/27 | 477 | 478 | 467 | 476 | +1.28% | 3,100 | 20億310万 | +4.85% | 6.82 | 0.86 |
| 02/24 | 472 | 479 | 466 | 470 | -0.42% | 3,700 | 19億7785万 | +3.75% | 6.73 | 0.85 |
| 02/22 | 466 | 472 | 465 | 472 | +1.29% | 4,500 | 19億8627万 | +4.42% | 6.76 | 0.85 |
| 02/21 | 465 | 466 | 465 | 466 | +0.22% | 500 | 19億6102万 | +3.33% | 6.68 | 0.84 |
| 02/20 | 460 | 467 | 460 | 465 | +1.31% | 2,800 | 19億5681万 | +3.33% | 6.66 | 0.84 |
| 02/17 | 456 | 459 | 456 | 459 | +1.32% | 5,600 | 19億3156万 | +2.23% | 6.58 | 0.83 |
| 02/16 | 456 | 456 | 448 | 453 | +0.44% | 2,400 | 19億631万 | +0.89% | 6.49 | 0.82 |
| 02/15 | 457 | 457 | 450 | 451 | -1.1% | 3,200 | 18億9789万 | +0.45% | 6.46 | 0.81 |
| 02/14 | 456 | 456 | 456 | 456 | +0.22% | 600 | 19億1893万 | +1.79% | 6.53 | 0.82 |
| 02/13 | 452 | 455 | 452 | 455 | +0.89% | 2,000 | 19億1473万 | +1.56% | 6.52 | 0.82 |
| 02/10 | 456 | 456 | 451 | 451 | -1.1% | 2,700 | 18億9789万 | +0.67% | 6.46 | 0.81 |
| 02/09 | 452 | 456 | 450 | 456 | +1.56% | 1,600 | 19億1893万 | +1.79% | 6.53 | 0.82 |
| 02/08 | 453 | 453 | 449 | 449 | -0.66% | 1,100 | 18億8948万 | +0.22% | 6.43 | 0.81 |
| 02/07 | 448 | 452 | 447 | 452 | +1.57% | 6,100 | 19億210万 | +0.89% | 6.48 | 0.81 |
| 02/06 | 444 | 448 | 444 | 445 | -0.45% | 2,900 | 18億7264万 | -0.45% | 6.38 | 0.8 |
| 02/03 | 444 | 447 | 442 | 447 | +1.36% | 1,200 | 18億8106万 | 0% | 6.4 | 0.81 |
| 02/02 | 451 | 451 | 441 | 441 | -2.43% | 4,600 | 18億5581万 | -1.34% | 6.32 | 0.79 |
| 02/01 | 454 | 454 | 448 | 452 | -0.22% | 2,700 | 19億210万 | +1.12% | 6.48 | 0.81 |
| 01/31 | 447 | 453 | 447 | 453 | +0.44% | 1,500 | 19億631万 | +1.34% | 6.49 | 0.82 |
| 01/30 | 446 | 453 | 445 | 451 | -0.66% | 4,800 | 18億9789万 | +0.89% | 6.46 | 0.81 |
| 01/27 | 448 | 454 | 442 | 454 | +1.57% | 4,900 | 19億1052万 | +1.79% | 6.5 | 0.82 |
| 01/26 | 448 | 448 | 447 | 447 | -0.22% | 900 | 18億8106万 | +0.45% | 6.4 | 0.81 |
| 01/25 | 448 | 448 | 448 | 448 | +0.67% | 100 | 18億8527万 | +0.67% | 6.42 | 0.81 |
| 01/24 | 447 | 447 | 441 | 445 | +0.23% | 1,700 | 18億7264万 | 0% | 6.38 | 0.8 |
| 01/23 | 446 | 446 | 435 | 444 | 0% | 6,900 | 18億6844万 | -0.22% | 6.36 | 0.8 |
