株価チャート
2023/03/23～2023/08/16
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 |
| 08/16 | 948 | 949 | 948 | 948 | +46.98% | 362,800 | 39億8937万 | +89.98% | 13.58 | 1.67 |
| 08/15 | 645 | 645 | 645 | 645 | +18.35% | 8,300 | 27億1428万 | +34.38% | 9.24 | 1.13 |
| 08/14 | 545 | 545 | 545 | 545 | +17.2% | 16,200 | 22億9346万 | +15.22% | 7.81 | 0.96 |
| 08/10 | 457 | 467 | 457 | 465 | +1.97% | 7,100 | 19億5681万 | -1.06% | 6.66 | 0.82 |
| 08/09 | 456 | 465 | 450 | 456 | -0.65% | 10,000 | 19億1893万 | -2.98% | 6.53 | 0.8 |
| 08/08 | 461 | 461 | 456 | 459 | +0.22% | 3,200 | 19億3156万 | -2.75% | 6.58 | 0.81 |
| 08/07 | 462 | 464 | 456 | 458 | -0.65% | 6,000 | 19億2735万 | -3.17% | 6.56 | 0.81 |
| 08/04 | 471 | 474 | 456 | 461 | -2.12% | 13,300 | 19億3998万 | -2.74% | 6.61 | 0.81 |
| 08/03 | 471 | 473 | 471 | 471 | -0.21% | 1,000 | 19億8206万 | -0.84% | 6.75 | 0.83 |
| 08/02 | 475 | 476 | 470 | 472 | -0.63% | 9,300 | 19億8627万 | -1.05% | 6.76 | 0.83 |
| 08/01 | 475 | 476 | 475 | 475 | +0.64% | 5,700 | 19億9889万 | -0.84% | 6.81 | 0.84 |
| 07/31 | 474 | 475 | 472 | 472 | 0% | 1,500 | 19億8627万 | -1.87% | 6.76 | 0.83 |
| 07/28 | 472 | 474 | 472 | 472 | -0.42% | 1,100 | 19億8627万 | -2.28% | 6.76 | 0.83 |
| 07/27 | 477 | 477 | 473 | 474 | +0.21% | 3,700 | 19億9468万 | -2.27% | 6.79 | 0.83 |
| 07/26 | 476 | 476 | 471 | 473 | +0.21% | 2,900 | 19億9047万 | -2.87% | 6.78 | 0.83 |
| 07/25 | 477 | 477 | 472 | 472 | +0.21% | 1,500 | 19億8627万 | -3.48% | 6.76 | 0.83 |
| 07/24 | 475 | 476 | 471 | 471 | 0% | 1,700 | 19億8206万 | -4.07% | 6.75 | 0.83 |
| 07/21 | 471 | 473 | 471 | 471 | 0% | 3,800 | 19億8206万 | -4.46% | 6.75 | 0.83 |
| 07/20 | 474 | 474 | 471 | 471 | -0.63% | 2,000 | 19億8206万 | -4.85% | 6.75 | 0.83 |
| 07/19 | 474 | 474 | 473 | 474 | 0% | 1,000 | 19億9468万 | -4.44% | 6.79 | 0.83 |
| 07/18 | 472 | 474 | 472 | 474 | +0.21% | 1,800 | 19億9468万 | -4.82% | 6.79 | 0.83 |
| 07/14 | 471 | 474 | 470 | 473 | +0.42% | 3,800 | 19億9047万 | -5.21% | 6.78 | 0.83 |
| 07/13 | 474 | 474 | 471 | 471 | -0.63% | 600 | 19億8206万 | -5.99% | 6.75 | 0.83 |
| 07/12 | 474 | 475 | 473 | 474 | 0% | 1,300 | 19億9468万 | -5.77% | 6.79 | 0.83 |
| 07/11 | 470 | 475 | 470 | 474 | +0.42% | 2,200 | 19億9468万 | -5.95% | 6.79 | 0.83 |
| 07/10 | 476 | 476 | 471 | 472 | -0.63% | 7,000 | 19億8627万 | -6.72% | 6.76 | 0.83 |
| 07/07 | 470 | 475 | 470 | 475 | +0.64% | 7,000 | 19億9889万 | -6.31% | 6.81 | 0.84 |
| 07/06 | 480 | 480 | 471 | 472 | -0.21% | 7,700 | 19億8627万 | -7.27% | 6.76 | 0.83 |
| 07/05 | 481 | 488 | 472 | 473 | -3.27% | 10,800 | 19億9047万 | -7.25% | 6.78 | 0.83 |
| 07/04 | 479 | 489 | 479 | 489 | +1.03% | 12,900 | 20億5780万 | -4.49% | 7.01 | 0.86 |
| 07/03 | 483 | 484 | 468 | 484 | -0.82% | 29,400 | 20億3676万 | -5.65% | 6.93 | 0.85 |
| 06/30 | 499 | 499 | 485 | 488 | -1.21% | 7,900 | 20億5360万 | -5.06% | 6.99 | 0.86 |
| 06/29 | 481 | 498 | 481 | 494 | -5% | 20,000 | 20億7885万 | -4.08% | 7.08 | 0.87 |
| 06/28 | 528 | 528 | 520 | 520 | -0.57% | 29,300 | 21億8826万 | +0.97% | 7.45 | 0.91 |
| 06/27 | 524 | 524 | 519 | 523 | 0% | 10,100 | 22億88万 | +1.55% | 7.49 | 0.92 |
| 06/26 | 520 | 523 | 516 | 523 | +1.36% | 19,500 | 22億88万 | +1.75% | 7.49 | 0.92 |
| 06/23 | 520 | 520 | 508 | 516 | -1.15% | 20,600 | 21億7143万 | +0.39% | 7.39 | 0.91 |
| 06/22 | 525 | 528 | 521 | 522 | -0.57% | 8,700 | 21億9668万 | +1.56% | 7.48 | 0.92 |
| 06/21 | 525 | 529 | 518 | 525 | 0% | 7,100 | 22億930万 | +2.34% | 7.52 | 0.92 |
| 06/20 | 524 | 525 | 519 | 525 | +0.38% | 10,000 | 22億930万 | +2.54% | 7.52 | 0.92 |
| 06/19 | 516 | 525 | 516 | 523 | +1.36% | 14,600 | 22億88万 | +2.35% | 7.49 | 0.92 |
| 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 |
