株価チャート
2022/12/19～2023/05/17
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 |
|---|
| 2024 | 7/1, 株式分割 1→2 |
| 2023 |
| 05/17 | 1,780 | 1,790 | 1,768 | 1,770 | -1.39% | 94,800 | 885億 | +9.46% | 6.84 | 1.08 |
| 05/16 | 1,755 | 1,795 | 1,748 | 1,795 | +2.43% | 83,600 | 897億5000万 | +11.77% | 6.94 | 1.09 |
| 05/15 | 1,768 | 1,770 | 1,740 | 1,753 | +0.86% | 77,600 | 876億2500万 | +9.94% | 6.77 | 1.07 |
| 05/12 | 1,740 | 1,748 | 1,728 | 1,738 | +0.14% | 118,200 | 868億7500万 | +9.69% | 6.72 | 1.06 |
| 05/11 | 1,718 | 1,740 | 1,703 | 1,735 | +0.14% | 154,200 | 867億5000万 | +9.95% | 6.71 | 1.06 |
| 05/10 | 1,748 | 1,753 | 1,728 | 1,733 | +0.14% | 121,200 | 866億2500万 | +10.28% | 6.7 | 1.05 |
| 05/09 | 1,718 | 1,738 | 1,713 | 1,730 | +0.29% | 131,200 | 865億 | +10.61% | 6.69 | 1.05 |
| 05/08 | 1,718 | 1,738 | 1,710 | 1,725 | -1% | 194,800 | 862億5000万 | +10.72% | 6.67 | 1.05 |
| 05/02 | 1,710 | 1,770 | 1,708 | 1,743 | +2.8% | 421,200 | 871億2500万 | +12.27% | 6.73 | 1.06 |
| 05/01 | 1,750 | 1,800 | 1,680 | 1,695 | +2.73% | 521,200 | 847億5000万 | +9.78% | 6.55 | 1.03 |
| 04/28 | 1,638 | 1,650 | 1,615 | 1,650 | +3.29% | 247,600 | 825億 | +7.28% | 6.38 | 1 |
| 04/27 | 1,588 | 1,610 | 1,575 | 1,598 | 0% | 158,800 | 798億7500万 | +4.14% | 6.17 | 0.97 |
| 04/26 | 1,575 | 1,610 | 1,570 | 1,598 | +2.9% | 251,800 | 798億7500万 | +4.34% | 6.17 | 0.97 |
| 04/25 | 1,545 | 1,570 | 1,540 | 1,553 | +1.47% | 171,200 | 776億2500万 | +1.6% | 6 | 0.94 |
| 04/24 | 1,505 | 1,535 | 1,500 | 1,530 | +2% | 65,000 | 765億 | +0.26% | 5.91 | 0.93 |
| 04/21 | 1,503 | 1,515 | 1,500 | 1,500 | -0.66% | 93,800 | 750億 | -1.83% | 5.8 | 0.91 |
| 04/20 | 1,508 | 1,515 | 1,503 | 1,510 | -0.33% | 45,600 | 755億 | -1.31% | 5.84 | 0.92 |
| 04/19 | 1,508 | 1,518 | 1,503 | 1,515 | +0.5% | 103,400 | 757億5000万 | -1.11% | 5.86 | 0.92 |
| 04/18 | 1,525 | 1,525 | 1,508 | 1,508 | -0.5% | 58,600 | 753億7500万 | -1.66% | 5.83 | 0.92 |
| 04/17 | 1,523 | 1,533 | 1,508 | 1,515 | +0.33% | 56,000 | 757億5000万 | -1.5% | 5.86 | 0.92 |
| 04/14 | 1,513 | 1,518 | 1,505 | 1,510 | -0.17% | 90,600 | 755億 | -2.2% | 5.84 | 0.92 |
| 04/13 | 1,515 | 1,518 | 1,505 | 1,513 | -0.17% | 85,600 | 756億2500万 | -2.48% | 5.85 | 0.92 |
| 04/12 | 1,510 | 1,520 | 1,508 | 1,515 | +0.83% | 94,800 | 757億5000万 | -2.7% | 5.86 | 0.92 |
| 04/11 | 1,490 | 1,510 | 1,490 | 1,503 | +1.04% | 96,400 | 751億2500万 | -3.75% | 5.81 | 0.91 |
| 04/10 | 1,500 | 1,505 | 1,485 | 1,487 | -0.63% | 116,600 | 743億5000万 | -5.04% | 5.75 | 0.91 |
| 04/07 | 1,498 | 1,503 | 1,490 | 1,497 | -0.07% | 89,200 | 748億2500万 | -4.74% | 5.78 | 0.91 |
| 04/06 | 1,505 | 1,505 | 1,493 | 1,498 | -0.83% | 157,200 | 748億7500万 | -4.98% | 5.79 | 0.91 |
| 04/05 | 1,560 | 1,560 | 1,510 | 1,510 | -4.13% | 191,400 | 755億 | -4.49% | 5.84 | 0.92 |
| 04/04 | 1,573 | 1,583 | 1,563 | 1,575 | +0.64% | 126,800 | 787億5000万 | -0.69% | 6.09 | 0.96 |
| 04/03 | 1,580 | 1,580 | 1,555 | 1,565 | -0.48% | 92,000 | 782億5000万 | -1.45% | 6.05 | 0.95 |
| 03/31 | 1,578 | 1,590 | 1,563 | 1,573 | -0.16% | 95,600 | 786億2500万 | -1.1% | 6.08 | 0.96 |
| 03/30 | 1,573 | 1,583 | 1,563 | 1,575 | +0.48% | 74,800 | 787億5000万 | -1.01% | 6.09 | 0.96 |
| 03/29 | 1,548 | 1,568 | 1,543 | 1,568 | +1.62% | 88,800 | 783億7500万 | -1.48% | 6.06 | 0.95 |
| 03/28 | 1,568 | 1,568 | 1,540 | 1,543 | -0.96% | 60,200 | 771億2500万 | -3.11% | 5.96 | 0.94 |
| 03/27 | 1,553 | 1,580 | 1,528 | 1,558 | +1.47% | 93,000 | 778億7500万 | -2.23% | 6.02 | 0.95 |
| 03/24 | 1,510 | 1,535 | 1,503 | 1,535 | +1.15% | 85,600 | 767億5000万 | -3.7% | 5.93 | 0.93 |
| 03/23 | 1,500 | 1,520 | 1,485 | 1,518 | -0.65% | 84,000 | 758億7500万 | -4.98% | 5.86 | 0.92 |
| 03/22 | 1,553 | 1,553 | 1,528 | 1,528 | +0.66% | 79,800 | 763億7500万 | -4.47% | 5.9 | 0.93 |
| 03/20 | 1,535 | 1,545 | 1,515 | 1,518 | -2.72% | 112,200 | 758億7500万 | -5.22% | 5.86 | 0.92 |
| 03/17 | 1,570 | 1,575 | 1,555 | 1,560 | +0.81% | 82,000 | 780億 | -2.74% | 6.03 | 0.95 |
| 03/16 | 1,548 | 1,558 | 1,513 | 1,548 | -2.21% | 202,200 | 773億7500万 | -3.58% | 5.98 | 0.94 |
| 03/15 | 1,563 | 1,593 | 1,545 | 1,583 | +3.26% | 194,800 | 791億2500万 | -1.59% | 6.12 | 0.96 |
| 03/14 | 1,580 | 1,580 | 1,525 | 1,533 | -5.69% | 157,800 | 766億2500万 | -4.75% | 5.92 | 0.93 |
| 03/13 | 1,655 | 1,655 | 1,610 | 1,625 | -3.27% | 143,600 | 812億5000万 | +0.81% | 6.28 | 0.99 |
| 03/10 | 1,660 | 1,685 | 1,660 | 1,680 | 0% | 177,200 | 840億 | +4.35% | 6.49 | 1.02 |
| 03/09 | 1,665 | 1,685 | 1,665 | 1,680 | +1.82% | 123,800 | 840億 | +4.61% | 6.49 | 1.02 |
| 03/08 | 1,628 | 1,658 | 1,628 | 1,650 | +1.54% | 113,000 | 825億 | +3% | 6.38 | 1 |
| 03/07 | 1,618 | 1,630 | 1,610 | 1,625 | 0% | 86,400 | 812億5000万 | +1.63% | 6.28 | 0.99 |
| 03/06 | 1,623 | 1,625 | 1,610 | 1,625 | +0.62% | 74,800 | 812億5000万 | +1.75% | 6.28 | 0.99 |
| 03/03 | 1,618 | 1,623 | 1,603 | 1,615 | +0.16% | 100,200 | 807億5000万 | +1.32% | 6.24 | 0.98 |
| 03/02 | 1,628 | 1,628 | 1,598 | 1,613 | -0.92% | 71,200 | 806億2500万 | +1.29% | 6.23 | 0.98 |
| 03/01 | 1,623 | 1,643 | 1,623 | 1,628 | +0.31% | 80,200 | 813億7500万 | +2.42% | 6.29 | 0.99 |
| 02/28 | 1,650 | 1,663 | 1,618 | 1,623 | -1.37% | 198,600 | 811億2500万 | +2.24% | 6.27 | 0.99 |
| 02/27 | 1,598 | 1,650 | 1,598 | 1,645 | +2.17% | 138,400 | 822億5000万 | +3.85% | 6.36 | 1 |
| 02/24 | 1,590 | 1,610 | 1,575 | 1,610 | +1.58% | 97,600 | 805億 | +1.9% | 6.22 | 0.98 |
| 02/22 | 1,570 | 1,593 | 1,565 | 1,585 | -0.31% | 102,400 | 792億5000万 | +0.51% | 6.13 | 0.96 |
| 02/21 | 1,593 | 1,595 | 1,575 | 1,590 | +0.47% | 108,400 | 795億 | +0.89% | 6.15 | 0.97 |
| 02/20 | 1,583 | 1,593 | 1,578 | 1,583 | +0.32% | 50,000 | 791億2500万 | +0.6% | 6.12 | 0.96 |
| 02/17 | 1,575 | 1,585 | 1,573 | 1,578 | -0.63% | 58,800 | 788億7500万 | +0.54% | 6.1 | 0.96 |
| 02/16 | 1,588 | 1,600 | 1,583 | 1,588 | 0% | 49,400 | 793億7500万 | +1.31% | 6.14 | 0.97 |
| 02/15 | 1,600 | 1,605 | 1,580 | 1,588 | +0.16% | 79,800 | 793億7500万 | +1.5% | 6.14 | 0.97 |
| 02/14 | 1,585 | 1,595 | 1,578 | 1,585 | +0.79% | 56,800 | 792億5000万 | +1.54% | 6.13 | 0.96 |
| 02/13 | 1,595 | 1,595 | 1,568 | 1,573 | -1.41% | 132,200 | 786億2500万 | +1% | 6.08 | 0.96 |
| 02/10 | 1,583 | 1,613 | 1,570 | 1,595 | +0.47% | 157,400 | 797億5000万 | +2.77% | 6.16 | 0.97 |
| 02/09 | 1,585 | 1,608 | 1,553 | 1,588 | -2.01% | 354,200 | 793億7500万 | +2.62% | 6.14 | 0.97 |
| 02/08 | 1,615 | 1,630 | 1,608 | 1,620 | +0.31% | 266,000 | 810億 | +5.13% | 6.26 | 0.99 |
| 02/07 | 1,600 | 1,620 | 1,593 | 1,615 | +1.1% | 143,000 | 807億5000万 | +5.14% | 6.24 | 0.98 |
| 02/06 | 1,595 | 1,613 | 1,590 | 1,598 | +1.11% | 160,400 | 798億7500万 | +4.28% | 6.17 | 0.97 |
| 02/03 | 1,578 | 1,583 | 1,565 | 1,580 | 0% | 58,600 | 790億 | +3.34% | 6.11 | 0.96 |
| 02/02 | 1,580 | 1,585 | 1,573 | 1,580 | +0.64% | 73,200 | 790億 | +3.47% | 6.11 | 0.96 |
| 02/01 | 1,583 | 1,593 | 1,563 | 1,570 | +0.16% | 116,200 | 785億 | +2.95% | 6.07 | 0.96 |
| 01/31 | 1,573 | 1,580 | 1,550 | 1,568 | -0.48% | 99,400 | 783億7500万 | +2.85% | 6.06 | 0.95 |
| 01/30 | 1,565 | 1,578 | 1,560 | 1,575 | +1.12% | 102,200 | 787億5000万 | +3.08% | 6.09 | 0.96 |
| 01/27 | 1,550 | 1,573 | 1,550 | 1,558 | -0.32% | 57,000 | 778億7500万 | +1.8% | 6.02 | 0.95 |
| 01/26 | 1,550 | 1,568 | 1,550 | 1,563 | +0.97% | 114,800 | 781億2500万 | +1.86% | 6.04 | 0.95 |
| 01/25 | 1,563 | 1,565 | 1,543 | 1,548 | -1.12% | 83,000 | 773億7500万 | +0.55% | 5.98 | 0.94 |
| 01/24 | 1,560 | 1,578 | 1,555 | 1,565 | +0.32% | 107,400 | 782億5000万 | +1.23% | 6.05 | 0.95 |
| 01/23 | 1,565 | 1,570 | 1,555 | 1,560 | +0.65% | 73,800 | 780億 | +0.58% | 6.03 | 0.95 |
| 01/20 | 1,543 | 1,555 | 1,533 | 1,550 | +1.31% | 79,400 | 775億 | -0.45% | 5.99 | 0.94 |
| 01/19 | 1,538 | 1,545 | 1,525 | 1,530 | -0.97% | 60,600 | 765億 | -2.11% | 5.91 | 0.93 |
| 01/18 | 1,518 | 1,548 | 1,513 | 1,545 | +1.81% | 79,600 | 772億5000万 | -1.4% | 5.97 | 0.94 |
| 01/17 | 1,498 | 1,525 | 1,498 | 1,518 | +1.3% | 67,800 | 758億7500万 | -3.47% | 5.86 | 0.92 |
| 01/16 | 1,490 | 1,505 | 1,485 | 1,498 | -0.79% | 109,800 | 749億 | -4.95% | 5.79 | 0.91 |
| 01/13 | 1,528 | 1,530 | 1,508 | 1,510 | -1.63% | 148,600 | 755億 | -4.61% | 5.84 | 0.92 |
| 01/12 | 1,513 | 1,543 | 1,513 | 1,535 | +1.49% | 130,000 | 767億5000万 | -3.4% | 5.93 | 0.93 |
| 01/11 | 1,476 | 1,518 | 1,475 | 1,513 | +2.79% | 97,800 | 756億2500万 | -5.23% | 5.85 | 0.92 |
| 01/10 | 1,480 | 1,489 | 1,468 | 1,472 | +0.65% | 144,400 | 735億7500万 | -8.2% | 5.69 | 0.9 |
| 01/06 | 1,450 | 1,464 | 1,439 | 1,462 | +0.72% | 134,200 | 731億 | -9.31% | 5.65 | 0.89 |
| 01/05 | 1,440 | 1,454 | 1,428 | 1,452 | -0.1% | 188,600 | 725億7500万 | -10.57% | 5.61 | 0.88 |
| 01/04 | 1,488 | 1,488 | 1,447 | 1,453 | -2.35% | 136,000 | 726億5000万 | -11.13% | 5.62 | 0.88 |
| 2022 |
| 12/30 | 1,515 | 1,518 | 1,488 | 1,488 | -1.13% | 128,000 | 744億 | -9.65% | 7.45 | 1.03 |
| 12/29 | 1,475 | 1,510 | 1,472 | 1,505 | -1.15% | 200,400 | 752億5000万 | -9.23% | 7.53 | 1.04 |
| 12/28 | 1,543 | 1,543 | 1,510 | 1,523 | -0.98% | 219,800 | 761億2500万 | -8.72% | 7.62 | 1.05 |
| 12/27 | 1,545 | 1,548 | 1,520 | 1,538 | +0.49% | 149,600 | 768億7500万 | -8.04% | 7.69 | 1.06 |
| 12/26 | 1,555 | 1,555 | 1,505 | 1,530 | -1.61% | 253,600 | 765億 | -8.6% | 7.66 | 1.06 |
| 12/23 | 1,608 | 1,610 | 1,540 | 1,555 | -6.47% | 460,400 | 777億5000万 | -7.16% | 7.78 | 1.07 |
| 12/22 | 1,640 | 1,665 | 1,633 | 1,663 | +3.1% | 149,000 | 831億2500万 | -0.75% | 8.32 | 1.15 |
| 12/21 | 1,665 | 1,675 | 1,610 | 1,613 | -2.86% | 186,600 | 806億2500万 | -3.56% | 8.07 | 1.11 |
| 12/20 | 1,715 | 1,718 | 1,648 | 1,660 | -2.5% | 170,200 | 830億 | -0.66% | 8.31 | 1.15 |
| 12/19 | 1,683 | 1,715 | 1,680 | 1,703 | 0% | 128,400 | 851億2500万 | +2.07% | 8.52 | 1.17 |
