株価チャート
2022/12/30～2023/05/30
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 |
| 05/30 | 134 | 134 | 132 | 134 | 0% | 72,100 | 38億198万 | 0% | 24.05 | 0.67 |
| 05/29 | 132 | 134 | 131 | 134 | +2.29% | 154,000 | 38億198万 | -0.74% | 24.05 | 0.67 |
| 05/26 | 132 | 133 | 131 | 131 | -1.5% | 76,700 | 37億1686万 | -2.96% | 23.51 | 0.66 |
| 05/25 | 131 | 134 | 131 | 133 | +2.31% | 153,700 | 37億7360万 | -1.48% | 23.87 | 0.67 |
| 05/24 | 130 | 132 | 130 | 130 | 0% | 131,000 | 36億8849万 | -3.7% | 23.33 | 0.65 |
| 05/23 | 132 | 132 | 129 | 130 | 0% | 153,200 | 36億8849万 | -4.41% | 23.33 | 0.65 |
| 05/22 | 132 | 132 | 129 | 130 | -0.76% | 253,900 | 36億8849万 | -4.41% | 23.33 | 0.65 |
| 05/19 | 132 | 133 | 131 | 131 | -0.76% | 83,300 | 37億1686万 | -3.68% | 23.51 | 0.66 |
| 05/18 | 133 | 134 | 132 | 132 | 0% | 134,000 | 37億4523万 | -3.65% | 23.69 | 0.66 |
| 05/17 | 132 | 133 | 131 | 132 | 0% | 168,100 | 37億4523万 | -3.65% | 23.69 | 0.66 |
| 05/16 | 135 | 135 | 132 | 132 | -2.22% | 214,800 | 37億4523万 | -3.65% | 23.69 | 0.66 |
| 05/15 | 135 | 135 | 133 | 135 | -0.74% | 158,200 | 38億3035万 | -1.46% | 24.23 | 0.68 |
| 05/12 | 137 | 137 | 134 | 136 | 0% | 111,100 | 38億5872万 | -1.45% | 24.4 | 0.68 |
| 05/11 | 136 | 137 | 136 | 136 | 0% | 47,600 | 38億5872万 | -1.45% | 24.4 | 0.68 |
| 05/10 | 137 | 137 | 135 | 136 | -0.73% | 66,200 | 38億5872万 | -1.45% | 24.4 | 0.68 |
| 05/09 | 136 | 137 | 135 | 137 | 0% | 80,000 | 38億8710万 | -0.72% | 24.58 | 0.69 |
| 05/08 | 137 | 137 | 136 | 137 | 0% | 108,700 | 38億8710万 | -0.72% | 24.58 | 0.69 |
| 05/02 | 136 | 138 | 135 | 137 | +0.74% | 177,400 | 38億8710万 | -1.44% | 24.58 | 0.69 |
| 05/01 | 134 | 136 | 134 | 136 | +1.49% | 209,600 | 38億5872万 | -2.16% | 24.4 | 0.68 |
| 04/28 | 135 | 136 | 134 | 134 | 0% | 214,400 | 38億198万 | -3.6% | 24.05 | 0.67 |
| 04/27 | 136 | 136 | 134 | 134 | -1.47% | 335,900 | 38億198万 | -4.29% | 24.05 | 0.67 |
| 04/26 | 138 | 139 | 136 | 136 | -1.45% | 170,400 | 38億5872万 | -2.86% | 24.4 | 0.68 |
| 04/25 | 140 | 140 | 138 | 138 | -1.43% | 108,400 | 39億1547万 | -1.43% | 24.76 | 0.69 |
| 04/24 | 138 | 140 | 138 | 140 | +1.45% | 117,100 | 39億7222万 | -0.71% | 25.12 | 0.7 |
| 04/21 | 138 | 139 | 137 | 138 | 0% | 106,100 | 39億1547万 | -2.13% | 24.76 | 0.69 |
| 04/20 | 139 | 140 | 138 | 138 | -1.43% | 63,700 | 39億1547万 | -2.13% | 24.76 | 0.69 |
| 04/19 | 140 | 141 | 139 | 140 | -0.71% | 144,200 | 39億7222万 | -1.41% | 25.12 | 0.7 |
| 04/18 | 139 | 141 | 139 | 141 | 0% | 115,200 | 40億59万 | -0.7% | 25.3 | 0.71 |
| 04/17 | 140 | 141 | 138 | 141 | +1.44% | 154,500 | 40億59万 | -1.4% | 25.3 | 0.71 |
| 04/14 | 138 | 140 | 137 | 139 | +1.46% | 118,600 | 39億4384万 | -2.8% | 24.94 | 0.7 |
| 04/13 | 137 | 138 | 136 | 137 | -0.72% | 130,600 | 38億8710万 | -4.2% | 24.58 | 0.69 |
| 04/12 | 138 | 139 | 136 | 138 | -0.72% | 109,500 | 39億1547万 | -4.17% | 24.76 | 0.69 |
| 04/11 | 137 | 140 | 137 | 139 | +1.46% | 169,600 | 39億4384万 | -4.14% | 24.94 | 0.7 |
| 04/10 | 136 | 137 | 135 | 137 | +0.74% | 113,500 | 38億8710万 | -5.52% | 24.58 | 0.69 |
| 04/07 | 138 | 139 | 135 | 136 | -1.45% | 242,600 | 38億5872万 | -6.85% | 24.4 | 0.68 |
| 04/06 | 140 | 141 | 138 | 138 | -2.13% | 328,200 | 39億1547万 | -5.48% | 24.76 | 0.69 |
| 04/05 | 143 | 143 | 140 | 141 | -1.4% | 158,300 | 40億59万 | -4.08% | 25.3 | 0.71 |
| 04/04 | 142 | 143 | 141 | 143 | +0.7% | 222,700 | 40億5733万 | -2.72% | 25.66 | 0.72 |
| 04/03 | 141 | 143 | 140 | 142 | +0.71% | 143,700 | 40億2896万 | -4.05% | 25.48 | 0.71 |
| 03/31 | 140 | 142 | 140 | 141 | 0% | 83,900 | 40億59万 | -4.73% | 12.03 | 0.69 |
| 03/30 | 140 | 141 | 138 | 141 | -1.4% | 206,700 | 40億59万 | -4.73% | 12.03 | 0.69 |
| 03/29 | 142 | 143 | 141 | 143 | +1.42% | 118,100 | 40億5733万 | -4.03% | 12.2 | 0.7 |
| 03/28 | 142 | 143 | 141 | 141 | -1.4% | 164,500 | 40億59万 | -5.37% | 12.03 | 0.69 |
| 03/27 | 144 | 144 | 141 | 143 | -2.05% | 432,200 | 40億5733万 | -4.03% | 12.2 | 0.7 |
| 03/24 | 145 | 146 | 144 | 146 | +0.69% | 60,000 | 41億4245万 | -2.01% | 12.45 | 0.71 |
| 03/23 | 143 | 146 | 143 | 145 | 0% | 115,300 | 41億1408万 | -2.68% | 12.37 | 0.71 |
| 03/22 | 145 | 147 | 144 | 145 | +0.69% | 234,500 | 41億1408万 | -3.33% | 12.37 | 0.71 |
| 03/20 | 147 | 147 | 143 | 144 | -2.7% | 442,400 | 40億8571万 | -4% | 12.28 | 0.71 |
| 03/17 | 148 | 150 | 147 | 148 | -0.67% | 266,800 | 41億9920万 | -1.33% | 12.62 | 0.72 |
| 03/16 | 147 | 149 | 144 | 149 | 0% | 307,100 | 42億2757万 | -0.67% | 12.71 | 0.73 |
| 03/15 | 149 | 149 | 147 | 149 | +1.36% | 83,100 | 42億2757万 | -0.67% | 12.71 | 0.73 |
| 03/14 | 148 | 148 | 146 | 147 | -2% | 195,100 | 41億7083万 | -2% | 12.54 | 0.72 |
| 03/13 | 149 | 150 | 147 | 150 | -0.66% | 275,400 | 42億5595万 | 0% | 12.79 | 0.73 |
| 03/10 | 152 | 152 | 150 | 151 | -1.31% | 230,100 | 42億8432万 | +0.67% | 12.88 | 0.74 |
| 03/09 | 153 | 155 | 152 | 153 | 0% | 510,000 | 43億4106万 | +2% | 13.05 | 0.75 |
| 03/08 | 153 | 154 | 152 | 153 | -0.65% | 160,500 | 43億4106万 | +2.68% | 13.05 | 0.75 |
| 03/07 | 151 | 156 | 151 | 154 | +1.99% | 405,800 | 43億6944万 | +3.36% | 13.14 | 0.75 |
| 03/06 | 152 | 152 | 150 | 151 | -0.66% | 108,800 | 42億8432万 | +1.34% | 12.88 | 0.74 |
| 03/03 | 151 | 152 | 150 | 152 | +1.33% | 80,900 | 43億1269万 | +2.01% | 12.96 | 0.74 |
| 03/02 | 151 | 152 | 150 | 150 | -1.32% | 71,500 | 42億5595万 | +0.67% | 12.79 | 0.73 |
| 03/01 | 150 | 152 | 150 | 152 | +0.66% | 30,000 | 43億1269万 | +2.01% | 12.96 | 0.74 |
| 02/28 | 152 | 152 | 151 | 151 | -0.66% | 54,000 | 42億8432万 | +0.67% | 12.88 | 0.74 |
| 02/27 | 152 | 152 | 151 | 152 | +1.33% | 53,300 | 43億1269万 | +1.33% | 12.96 | 0.74 |
| 02/24 | 149 | 152 | 148 | 150 | +1.35% | 217,600 | 42億5595万 | 0% | 12.79 | 0.73 |
| 02/22 | 150 | 150 | 148 | 148 | -1.33% | 188,300 | 41億9920万 | -1.33% | 12.62 | 0.72 |
| 02/21 | 148 | 153 | 148 | 150 | +1.35% | 270,300 | 42億5595万 | 0% | 12.79 | 0.73 |
| 02/20 | 149 | 150 | 147 | 148 | 0% | 112,900 | 41億9920万 | -1.33% | 12.62 | 0.72 |
| 02/17 | 147 | 149 | 147 | 148 | -0.67% | 119,700 | 41億9920万 | -1.33% | 12.62 | 0.72 |
| 02/16 | 149 | 149 | 147 | 149 | +0.68% | 54,300 | 42億2757万 | -0.67% | 12.71 | 0.73 |
| 02/15 | 149 | 149 | 147 | 148 | -0.67% | 111,000 | 41億9920万 | -1.33% | 12.62 | 0.72 |
| 02/14 | 152 | 152 | 148 | 149 | -1.32% | 145,500 | 42億2757万 | -0.67% | 12.71 | 0.73 |
| 02/13 | 151 | 152 | 147 | 151 | 0% | 639,400 | 42億8432万 | +0.67% | 12.88 | 0.74 |
| 02/10 | 151 | 156 | 150 | 151 | 0% | 615,600 | 42億8432万 | +0.67% | 12.88 | 0.74 |
| 02/09 | 148 | 154 | 148 | 151 | +1.34% | 773,500 | 42億8432万 | +0.67% | 12.88 | 0.74 |
| 02/08 | 145 | 150 | 144 | 149 | +3.47% | 587,900 | 42億2757万 | -0.67% | 12.71 | 0.73 |
| 02/07 | 145 | 146 | 144 | 144 | -0.69% | 67,000 | 40億8571万 | -4% | 12.28 | 0.71 |
| 02/06 | 145 | 146 | 144 | 145 | 0% | 125,600 | 41億1408万 | -3.33% | 12.37 | 0.71 |
| 02/03 | 144 | 146 | 144 | 145 | 0% | 96,000 | 41億1408万 | -3.33% | 12.37 | 0.71 |
| 02/02 | 146 | 147 | 144 | 145 | -0.68% | 213,300 | 41億1408万 | -3.33% | 12.37 | 0.71 |
| 02/01 | 145 | 147 | 145 | 146 | 0% | 135,800 | 41億4245万 | -2.67% | 12.45 | 0.71 |
| 01/31 | 146 | 147 | 145 | 146 | 0% | 346,000 | 41億4245万 | -2.67% | 12.45 | 0.71 |
| 01/30 | 150 | 150 | 145 | 146 | -7.59% | 995,600 | 41億4245万 | -2.67% | 12.45 | 0.71 |
| 01/27 | 157 | 159 | 156 | 158 | +1.28% | 487,300 | 44億8293万 | +5.33% | 13.48 | 0.77 |
| 01/26 | 155 | 157 | 155 | 156 | 0% | 61,100 | 44億2618万 | +4% | 13.31 | 0.76 |
| 01/25 | 156 | 156 | 154 | 156 | 0% | 74,900 | 44億2618万 | +4% | 13.31 | 0.76 |
| 01/24 | 154 | 156 | 154 | 156 | +1.3% | 88,200 | 44億2618万 | +4% | 13.31 | 0.76 |
| 01/23 | 155 | 155 | 154 | 154 | 0% | 75,000 | 43億6944万 | +2.67% | 13.14 | 0.75 |
| 01/20 | 154 | 154 | 152 | 154 | 0% | 60,800 | 43億6944万 | +2.67% | 13.14 | 0.75 |
| 01/19 | 151 | 154 | 151 | 154 | +1.99% | 69,700 | 43億6944万 | +2.67% | 13.14 | 0.75 |
| 01/18 | 153 | 153 | 151 | 151 | -0.66% | 83,400 | 42億8432万 | +0.67% | 12.88 | 0.74 |
| 01/17 | 151 | 153 | 150 | 152 | +1.33% | 97,200 | 43億1269万 | +0.66% | 12.96 | 0.74 |
| 01/16 | 149 | 151 | 149 | 150 | -0.66% | 60,600 | 42億5595万 | -0.66% | 12.79 | 0.73 |
| 01/13 | 148 | 151 | 148 | 151 | +2.03% | 52,800 | 42億8432万 | 0% | 12.88 | 0.74 |
| 01/12 | 150 | 150 | 148 | 148 | -0.67% | 69,500 | 41億9920万 | -1.99% | 12.62 | 0.72 |
| 01/11 | 148 | 151 | 148 | 149 | +1.36% | 88,900 | 42億2757万 | -1.32% | 12.71 | 0.73 |
| 01/10 | 148 | 149 | 147 | 147 | 0% | 102,600 | 41億7083万 | -2.65% | 12.54 | 0.72 |
| 01/06 | 145 | 147 | 145 | 147 | +1.38% | 55,100 | 41億7083万 | -2.65% | 12.54 | 0.72 |
| 01/05 | 146 | 147 | 144 | 145 | -0.68% | 197,900 | 41億1408万 | -3.97% | 12.37 | 0.71 |
| 01/04 | 149 | 149 | 146 | 146 | -2.01% | 130,200 | 41億4245万 | -3.95% | 12.45 | 0.71 |
| 2022 |
| 12/30 | 148 | 149 | 148 | 149 | +0.68% | 42,300 | 42億2757万 | -1.97% | 12.71 | 0.73 |
