株価チャート
2023/01/10～2023/06/05
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 |
| 06/05 | 672 | 674 | 667 | 673 | +1.82% | 50,600 | 251億9871万 | -3.72% | 10.79 | 0.44 |
| 06/02 | 642 | 665 | 642 | 661 | +3.12% | 61,000 | 247億4940万 | -5.84% | 10.6 | 0.44 |
| 06/01 | 640 | 644 | 637 | 641 | -0.62% | 62,900 | 240億56万 | -9.08% | 10.28 | 0.42 |
| 05/31 | 655 | 657 | 640 | 645 | -2.57% | 92,200 | 241億5033万 | -9.03% | 10.35 | 0.42 |
| 05/30 | 667 | 667 | 655 | 662 | -1.19% | 66,400 | 247億8685万 | -7.15% | 10.62 | 0.44 |
| 05/29 | 665 | 673 | 663 | 670 | +1.67% | 67,500 | 250億8639万 | -6.29% | 10.75 | 0.44 |
| 05/26 | 671 | 672 | 657 | 659 | -2.37% | 63,300 | 246億7452万 | -8.09% | 10.57 | 0.43 |
| 05/25 | 681 | 681 | 669 | 675 | -1.32% | 84,700 | 252億7360万 | -6.25% | 10.83 | 0.44 |
| 05/24 | 688 | 692 | 681 | 684 | -1.01% | 48,900 | 256億1058万 | -5.26% | 10.97 | 0.45 |
| 05/23 | 703 | 703 | 686 | 691 | -1% | 56,300 | 258億7268万 | -4.43% | 11.08 | 0.46 |
| 05/22 | 692 | 699 | 688 | 698 | +0.58% | 27,700 | 261億3477万 | -3.59% | 11.2 | 0.46 |
| 05/19 | 709 | 709 | 693 | 694 | -1.56% | 64,900 | 259億8500万 | -4.41% | 11.13 | 0.46 |
| 05/18 | 712 | 712 | 702 | 705 | -0.28% | 41,100 | 263億9687万 | -3.03% | 11.31 | 0.46 |
| 05/17 | 701 | 709 | 700 | 707 | +0.71% | 27,700 | 264億7175万 | -2.62% | 11.34 | 0.47 |
| 05/16 | 706 | 706 | 696 | 702 | +0.14% | 39,200 | 262億8454万 | -3.17% | 11.26 | 0.46 |
| 05/15 | 703 | 710 | 697 | 701 | 0% | 48,200 | 262億4710万 | -3.18% | 11.24 | 0.46 |
| 05/12 | 704 | 710 | 697 | 701 | -1.13% | 59,100 | 262億4710万 | -3.04% | 11.24 | 0.46 |
| 05/11 | 720 | 723 | 706 | 709 | -0.84% | 68,700 | 265億4664万 | -1.94% | 11.37 | 0.47 |
| 05/10 | 737 | 737 | 707 | 715 | -4.28% | 192,000 | 267億7129万 | -1.11% | 11.47 | 0.47 |
| 05/09 | 748 | 752 | 745 | 747 | +0.54% | 76,400 | 279億6945万 | +3.32% | 11.98 | 0.49 |
| 05/08 | 740 | 747 | 739 | 743 | +0.41% | 51,000 | 278億1968万 | +3.19% | 11.92 | 0.49 |
| 05/02 | 754 | 754 | 737 | 740 | -1.86% | 45,600 | 277億735万 | +3.21% | 11.87 | 0.49 |
| 05/01 | 759 | 760 | 749 | 754 | -0.53% | 40,100 | 282億3154万 | +5.6% | 12.09 | 0.5 |
| 04/28 | 748 | 758 | 746 | 758 | +2.85% | 74,700 | 283億8131万 | +6.61% | 12.16 | 0.5 |
| 04/27 | 741 | 744 | 736 | 737 | -1.21% | 43,200 | 275億9502万 | +4.24% | 11.82 | 0.49 |
| 04/26 | 746 | 749 | 735 | 746 | -0.8% | 46,200 | 279億3201万 | +5.82% | 11.97 | 0.49 |
| 04/25 | 737 | 759 | 736 | 752 | +2.87% | 106,700 | 281億5666万 | +7.12% | 12.06 | 0.5 |
| 04/24 | 734 | 737 | 725 | 731 | -0.95% | 33,400 | 273億7037万 | +4.73% | 11.72 | 0.48 |
| 04/21 | 722 | 753 | 722 | 738 | +2.36% | 126,700 | 276億3247万 | +6.03% | 11.84 | 0.49 |
| 04/20 | 710 | 728 | 707 | 721 | +0.98% | 58,400 | 269億9595万 | +4.04% | 11.56 | 0.47 |
| 04/19 | 720 | 725 | 704 | 714 | -2.59% | 71,800 | 267億3385万 | +3.18% | 11.45 | 0.47 |
| 04/18 | 714 | 747 | 712 | 733 | +1.81% | 129,200 | 274億4526万 | +6.23% | 11.76 | 0.48 |
| 04/17 | 724 | 726 | 712 | 720 | -0.55% | 20,400 | 269億5850万 | +4.5% | 11.55 | 0.47 |
| 04/14 | 718 | 731 | 717 | 724 | +1.12% | 32,300 | 271億827万 | +5.08% | 11.61 | 0.48 |
| 04/13 | 729 | 743 | 716 | 716 | -2.45% | 70,600 | 268億873万 | +3.92% | 11.48 | 0.47 |
| 04/12 | 715 | 750 | 707 | 734 | +2.23% | 121,000 | 274億8270万 | +6.53% | 11.77 | 0.48 |
| 04/11 | 686 | 718 | 679 | 718 | +4.51% | 136,200 | 268億8362万 | +4.21% | 11.52 | 0.47 |
| 04/10 | 685 | 687 | 674 | 687 | +0.44% | 42,600 | 257億2291万 | -0.29% | 11.02 | 0.45 |
| 04/07 | 679 | 689 | 679 | 684 | +1.48% | 26,100 | 256億1058万 | -0.87% | 10.97 | 0.45 |
| 04/06 | 681 | 683 | 673 | 674 | -1.17% | 32,400 | 252億3616万 | -2.46% | 10.81 | 0.44 |
| 04/05 | 701 | 701 | 682 | 682 | -3.54% | 44,300 | 255億3569万 | -1.59% | 10.94 | 0.45 |
| 04/04 | 705 | 709 | 698 | 707 | -0.7% | 46,500 | 264億7175万 | +1.87% | 11.34 | 0.47 |
| 04/03 | 695 | 712 | 693 | 712 | +3.04% | 61,400 | 266億5897万 | +2.59% | 11.42 | 0.47 |
| 03/31 | 681 | 699 | 680 | 691 | +2.22% | 65,200 | 258億7268万 | -0.29% | 10.1 | 0.46 |
| 03/30 | 662 | 676 | 662 | 676 | -0.44% | 43,500 | 253億1104万 | -2.17% | 9.88 | 0.45 |
| 03/29 | 671 | 680 | 669 | 679 | +2.26% | 60,800 | 254億2337万 | -1.59% | 9.93 | 0.45 |
| 03/28 | 669 | 669 | 659 | 664 | -0.75% | 58,800 | 248億6173万 | -3.49% | 9.71 | 0.44 |
| 03/27 | 677 | 678 | 666 | 669 | -0.45% | 39,700 | 250億4894万 | -2.62% | 9.78 | 0.44 |
| 03/24 | 669 | 679 | 663 | 672 | +0.3% | 26,700 | 251億6127万 | -2.04% | 9.83 | 0.44 |
| 03/23 | 667 | 673 | 660 | 670 | -0.59% | 21,300 | 250億8639万 | -2.05% | 9.8 | 0.44 |
| 03/22 | 677 | 681 | 671 | 674 | +2.28% | 27,800 | 252億3616万 | -1.17% | 9.86 | 0.45 |
| 03/20 | 673 | 673 | 654 | 659 | -2.51% | 45,000 | 246億7452万 | -3.23% | 9.64 | 0.44 |
| 03/17 | 678 | 689 | 674 | 676 | -0.29% | 37,900 | 253億1104万 | -0.44% | 9.88 | 0.45 |
| 03/16 | 679 | 681 | 670 | 678 | -2.45% | 36,100 | 253億8592万 | 0% | 9.91 | 0.45 |
| 03/15 | 678 | 697 | 678 | 695 | +4.04% | 52,500 | 260億2244万 | +2.81% | 10.16 | 0.46 |
| 03/14 | 685 | 690 | 665 | 668 | -4.57% | 76,200 | 250億1150万 | -0.74% | 9.77 | 0.44 |
| 03/13 | 712 | 712 | 691 | 700 | -2.1% | 40,500 | 262億966万 | +4.32% | 10.24 | 0.46 |
| 03/10 | 716 | 720 | 713 | 715 | -1.92% | 70,300 | 267億7129万 | +7.04% | 10.45 | 0.47 |
| 03/09 | 718 | 729 | 718 | 729 | +1.25% | 67,600 | 272億9549万 | +9.62% | 10.66 | 0.48 |
| 03/08 | 719 | 724 | 716 | 720 | 0% | 48,800 | 269億5850万 | +8.76% | 10.53 | 0.48 |
| 03/07 | 721 | 722 | 714 | 720 | +0.14% | 48,000 | 269億5850万 | +9.26% | 10.53 | 0.48 |
| 03/06 | 720 | 727 | 713 | 719 | +0.14% | 57,600 | 269億2106万 | +9.6% | 10.51 | 0.47 |
| 03/03 | 715 | 723 | 713 | 718 | 0% | 40,600 | 268億8362万 | +9.95% | 10.5 | 0.47 |
| 03/02 | 709 | 722 | 709 | 718 | +1.27% | 41,900 | 268億8362万 | +10.46% | 10.5 | 0.47 |
| 03/01 | 722 | 722 | 700 | 709 | -1.94% | 61,100 | 265億4664万 | +9.41% | 10.37 | 0.47 |
| 02/28 | 688 | 723 | 688 | 723 | +5.7% | 97,900 | 270億7083万 | +12.09% | 10.57 | 0.48 |
| 02/27 | 690 | 695 | 680 | 684 | -1.72% | 63,000 | 256億1058万 | +6.54% | 10 | 0.45 |
| 02/24 | 644 | 696 | 644 | 696 | +8.07% | 167,200 | 260億5989万 | +8.58% | 10.18 | 0.46 |
| 02/22 | 646 | 647 | 640 | 644 | -0.92% | 29,300 | 241億1288万 | +0.94% | 9.42 | 0.43 |
| 02/21 | 641 | 652 | 641 | 650 | +1.72% | 27,600 | 243億3754万 | +1.88% | 9.5 | 0.43 |
| 02/20 | 632 | 640 | 631 | 639 | +1.43% | 33,400 | 239億2567万 | +0.31% | 9.34 | 0.42 |
| 02/17 | 630 | 632 | 629 | 630 | -0.47% | 8,500 | 235億8869万 | -0.94% | 9.21 | 0.42 |
| 02/16 | 632 | 636 | 627 | 633 | +0.32% | 17,500 | 237億102万 | -0.47% | 9.26 | 0.42 |
| 02/15 | 638 | 638 | 631 | 631 | -0.32% | 21,300 | 236億2613万 | -0.63% | 9.23 | 0.42 |
| 02/14 | 634 | 635 | 631 | 633 | +0.96% | 14,300 | 237億102万 | -0.47% | 9.26 | 0.42 |
| 02/13 | 630 | 631 | 625 | 627 | -0.16% | 14,100 | 234億7636万 | -1.42% | 9.17 | 0.41 |
| 02/10 | 629 | 636 | 626 | 628 | -0.63% | 20,800 | 235億1381万 | -1.41% | 9.18 | 0.41 |
| 02/09 | 629 | 635 | 625 | 632 | +0.32% | 19,100 | 236億6358万 | -0.78% | 9.24 | 0.42 |
| 02/08 | 620 | 630 | 620 | 630 | +1.78% | 31,000 | 235億8869万 | -1.1% | 9.21 | 0.42 |
| 02/07 | 625 | 633 | 619 | 619 | -3.13% | 105,700 | 231億7682万 | -2.83% | 9.05 | 0.41 |
| 02/06 | 632 | 639 | 631 | 639 | +2.08% | 40,200 | 239億2567万 | +0.16% | 9.34 | 0.42 |
| 02/03 | 631 | 631 | 625 | 626 | -0.79% | 24,800 | 234億3892万 | -1.88% | 9.15 | 0.41 |
| 02/02 | 651 | 651 | 631 | 631 | -2.47% | 26,900 | 236億2613万 | -1.25% | 9.23 | 0.42 |
| 02/01 | 656 | 656 | 643 | 647 | -0.77% | 26,500 | 242億2521万 | +1.25% | 9.46 | 0.43 |
| 01/31 | 650 | 654 | 646 | 652 | +1.09% | 24,200 | 244億1242万 | +2.19% | 9.53 | 0.43 |
| 01/30 | 651 | 652 | 644 | 645 | -1.07% | 20,200 | 241億5033万 | +1.1% | 9.43 | 0.43 |
| 01/27 | 644 | 652 | 644 | 652 | +1.4% | 16,300 | 244億1242万 | +2.35% | 9.53 | 0.43 |
| 01/26 | 645 | 646 | 642 | 643 | -0.62% | 10,700 | 240億7544万 | +0.94% | 9.4 | 0.42 |
| 01/25 | 651 | 652 | 645 | 647 | -0.77% | 15,500 | 242億2521万 | +1.41% | 9.46 | 0.43 |
| 01/24 | 655 | 656 | 647 | 652 | +0.62% | 30,400 | 244億1242万 | +2.19% | 9.53 | 0.43 |
| 01/23 | 640 | 648 | 638 | 648 | +1.41% | 26,700 | 242億6265万 | +1.41% | 9.47 | 0.43 |
| 01/20 | 629 | 639 | 629 | 639 | +1.27% | 10,200 | 239億2567万 | -0.16% | 9.34 | 0.42 |
| 01/19 | 626 | 633 | 626 | 631 | -0.47% | 9,400 | 236億2613万 | -1.56% | 9.23 | 0.42 |
| 01/18 | 631 | 634 | 621 | 634 | +0.96% | 28,600 | 237億3846万 | -1.4% | 9.27 | 0.42 |
| 01/17 | 622 | 630 | 620 | 628 | +1.62% | 34,000 | 235億1381万 | -2.48% | 9.18 | 0.41 |
| 01/16 | 622 | 624 | 617 | 618 | -0.8% | 36,400 | 231億3938万 | -4.33% | 9.04 | 0.41 |
| 01/13 | 627 | 632 | 622 | 623 | -0.95% | 27,800 | 233億2659万 | -3.86% | 9.11 | 0.41 |
| 01/12 | 643 | 643 | 629 | 629 | -1.87% | 35,800 | 235億5125万 | -3.08% | 9.2 | 0.42 |
| 01/11 | 642 | 645 | 637 | 641 | +0.63% | 25,500 | 240億56万 | -1.38% | 9.37 | 0.42 |
| 01/10 | 650 | 650 | 632 | 637 | -0.78% | 41,500 | 238億5079万 | -2.15% | 9.31 | 0.42 |
