株価チャート
2023/03/02～2023/07/26
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 |
| 07/26 | 1,964 | 1,985 | 1,956 | 1,975 | +0.51% | 241,400 | 1987億2651万 | +2.01% | 9.22 | 1.16 |
| 07/25 | 1,942 | 1,968 | 1,928 | 1,965 | +1.55% | 212,900 | 1977億2030万 | +1.66% | 9.17 | 1.15 |
| 07/24 | 1,942 | 1,944 | 1,912 | 1,935 | +0.83% | 155,800 | 1947億167万 | +0.1% | 9.03 | 1.13 |
| 07/21 | 1,911 | 1,931 | 1,886 | 1,919 | -0.83% | 181,500 | 1930億9173万 | -0.78% | 8.96 | 1.13 |
| 07/20 | 1,957 | 1,967 | 1,934 | 1,935 | -1.28% | 117,400 | 1947億167万 | -0.05% | 9.03 | 1.13 |
| 07/19 | 1,942 | 1,960 | 1,930 | 1,960 | +0.67% | 154,300 | 1972億1720万 | +1.24% | 9.15 | 1.15 |
| 07/18 | 1,934 | 1,947 | 1,925 | 1,947 | +1.46% | 196,200 | 1959億912万 | +0.62% | 9.09 | 1.14 |
| 07/14 | 1,943 | 1,947 | 1,897 | 1,919 | -1.69% | 259,700 | 1930億9173万 | -0.67% | 8.96 | 1.13 |
| 07/13 | 1,931 | 1,955 | 1,912 | 1,952 | +1.4% | 130,100 | 1964億1223万 | +1.14% | 9.11 | 1.14 |
| 07/12 | 1,948 | 1,952 | 1,916 | 1,925 | -0.47% | 95,700 | 1936億9546万 | +0.05% | 8.98 | 1.13 |
| 07/11 | 1,952 | 1,970 | 1,931 | 1,934 | -0.77% | 135,400 | 1946億105万 | +0.78% | 9.03 | 1.13 |
| 07/10 | 1,942 | 1,968 | 1,933 | 1,949 | +0.46% | 191,700 | 1961億1036万 | +1.88% | 9.1 | 1.14 |
| 07/07 | 1,933 | 1,954 | 1,916 | 1,940 | -1.22% | 186,000 | 1952億478万 | +1.73% | 9.05 | 1.14 |
| 07/06 | 1,935 | 1,982 | 1,931 | 1,964 | +1.13% | 191,800 | 1976億1968万 | +3.37% | 9.17 | 1.15 |
| 07/05 | 1,935 | 1,946 | 1,906 | 1,942 | -1.42% | 180,800 | 1954億602万 | +2.75% | 9.06 | 1.14 |
| 07/04 | 2,000 | 2,035 | 1,967 | 1,970 | +2.55% | 581,100 | 1982億2341万 | +4.73% | 9.19 | 1.16 |
| 07/03 | 1,920 | 1,945 | 1,918 | 1,921 | +0.84% | 91,400 | 1932億9298万 | +2.56% | 8.97 | 1.13 |
| 06/30 | 1,922 | 1,937 | 1,892 | 1,905 | -1.04% | 159,500 | 1916億8304万 | +2.04% | 8.89 | 1.12 |
| 06/29 | 1,943 | 1,957 | 1,921 | 1,925 | -0.16% | 187,400 | 1936億9546万 | +3.49% | 8.98 | 1.13 |
| 06/28 | 1,892 | 1,928 | 1,888 | 1,928 | +2.39% | 217,500 | 1939億9732万 | +4.05% | 9 | 1.13 |
| 06/27 | 1,881 | 1,892 | 1,857 | 1,883 | -0.48% | 171,000 | 1894億6938万 | +2% | 8.79 | 1.1 |
| 06/26 | 1,902 | 1,914 | 1,884 | 1,892 | -0.99% | 193,700 | 1903億7497万 | +2.88% | 8.83 | 1.11 |
| 06/23 | 1,957 | 1,962 | 1,900 | 1,911 | -2% | 165,900 | 1922億8677万 | +4.37% | 8.92 | 1.12 |
| 06/22 | 1,950 | 1,967 | 1,943 | 1,950 | +0.21% | 164,900 | 1962億1099万 | +6.97% | 9.1 | 1.14 |
| 06/21 | 1,905 | 1,955 | 1,904 | 1,946 | +1.35% | 162,300 | 1958億850万 | +7.34% | 9.08 | 1.14 |
| 06/20 | 1,929 | 1,929 | 1,898 | 1,920 | -1.34% | 213,600 | 1931億9236万 | +6.43% | 8.96 | 1.13 |
| 06/19 | 1,952 | 1,958 | 1,927 | 1,946 | -0.71% | 201,500 | 1958億850万 | +8.23% | 9.08 | 1.14 |
| 06/16 | 1,961 | 1,984 | 1,949 | 1,960 | -0.51% | 665,500 | 1972億1720万 | +9.5% | 9.15 | 1.15 |
| 06/15 | 1,950 | 1,983 | 1,949 | 1,970 | +1.44% | 273,000 | 1982億2341万 | +10.61% | 9.19 | 1.16 |
| 06/14 | 1,950 | 1,959 | 1,934 | 1,942 | +0.36% | 304,500 | 1954億602万 | +9.53% | 9.06 | 1.14 |
| 06/13 | 1,890 | 1,949 | 1,890 | 1,935 | +2.76% | 335,500 | 1947億167万 | +10.19% | 9.03 | 1.13 |
| 06/12 | 1,873 | 1,896 | 1,873 | 1,883 | +1.95% | 273,500 | 1894億6938万 | +8.28% | 8.79 | 1.1 |
| 06/09 | 1,836 | 1,850 | 1,812 | 1,847 | +2.44% | 343,300 | 1858億4702万 | +7.13% | 8.62 | 1.08 |
| 06/08 | 1,830 | 1,844 | 1,791 | 1,803 | +0.11% | 228,200 | 1814億1970万 | +5.44% | 8.41 | 1.06 |
| 06/07 | 1,820 | 1,840 | 1,795 | 1,801 | +0.28% | 222,200 | 1812億1845万 | +6.13% | 8.41 | 1.06 |
| 06/06 | 1,767 | 1,809 | 1,762 | 1,796 | +0.28% | 238,100 | 1807億1535万 | +6.71% | 8.38 | 1.05 |
| 06/05 | 1,777 | 1,796 | 1,760 | 1,791 | +1.65% | 144,400 | 1802億1224万 | +7.37% | 8.36 | 1.05 |
| 06/02 | 1,748 | 1,772 | 1,743 | 1,762 | +2.03% | 231,300 | 1772億9423万 | +6.66% | 8.22 | 1.03 |
| 06/01 | 1,706 | 1,732 | 1,690 | 1,727 | +0.47% | 228,600 | 1737億7250万 | +5.5% | 8.06 | 1.01 |
| 05/31 | 1,735 | 1,749 | 1,714 | 1,719 | -2.05% | 177,400 | 1729億6753万 | +5.85% | 8.02 | 1.01 |
| 05/30 | 1,767 | 1,772 | 1,750 | 1,755 | -0.68% | 143,500 | 1765億8989万 | +9.01% | 8.19 | 1.03 |
| 05/29 | 1,788 | 1,792 | 1,765 | 1,767 | +1.09% | 196,700 | 1777億9734万 | +10.78% | 8.25 | 1.04 |
| 05/26 | 1,746 | 1,761 | 1,726 | 1,748 | -0.4% | 179,800 | 1758億8554万 | +10.77% | 8.16 | 1.03 |
| 05/25 | 1,750 | 1,775 | 1,742 | 1,755 | +0.8% | 214,700 | 1765億8989万 | +12.36% | 8.19 | 1.03 |
| 05/24 | 1,738 | 1,774 | 1,725 | 1,741 | +2.53% | 275,600 | 1751億8119万 | +12.61% | 8.13 | 1.02 |
| 05/23 | 1,729 | 1,730 | 1,686 | 1,698 | -0.93% | 182,600 | 1708億5449万 | +10.91% | 7.92 | 1 |
| 05/22 | 1,690 | 1,718 | 1,683 | 1,714 | +1.12% | 178,300 | 1724億6442万 | +12.99% | 8 | 1.01 |
| 05/19 | 1,688 | 1,703 | 1,675 | 1,695 | -0.47% | 182,700 | 1705億5263万 | +12.77% | 7.91 | 0.99 |
| 05/18 | 1,730 | 1,732 | 1,692 | 1,703 | -1.73% | 259,300 | 1713億5759万 | +14.37% | 7.95 | 1 |
| 05/17 | 1,764 | 1,765 | 1,733 | 1,733 | -1.53% | 178,300 | 1743億7622万 | +17.57% | 8.09 | 1.02 |
| 05/16 | 1,750 | 1,763 | 1,725 | 1,760 | +1.44% | 228,700 | 1770億9299万 | +20.63% | 8.21 | 1.03 |
| 05/15 | 1,754 | 1,775 | 1,734 | 1,735 | -0.91% | 216,100 | 1745億7747万 | +20.4% | 8.1 | 1.02 |
| 05/12 | 1,735 | 1,756 | 1,706 | 1,751 | -0.23% | 432,800 | 1761億8740万 | +22.88% | 8.17 | 1.03 |
| 05/11 | 1,795 | 1,827 | 1,714 | 1,755 | +15.84% | 876,500 | 1765億8989万 | +24.47% | 8.19 | 1.03 |
| 05/10 | 1,529 | 1,539 | 1,506 | 1,515 | -0.2% | 208,600 | 1524億4084万 | +8.6% | 7.07 | 0.89 |
| 05/09 | 1,520 | 1,525 | 1,507 | 1,518 | -0.13% | 145,400 | 1527億4270万 | +9.29% | 7.08 | 0.89 |
| 05/08 | 1,472 | 1,524 | 1,472 | 1,520 | +1.95% | 214,100 | 1529億4395万 | +10.07% | 7.09 | 0.89 |
| 05/02 | 1,490 | 1,499 | 1,474 | 1,491 | +0.68% | 157,300 | 1500億2594万 | +8.44% | 6.96 | 0.87 |
| 05/01 | 1,460 | 1,484 | 1,460 | 1,481 | +2.42% | 194,700 | 1490億1973万 | +8.18% | 6.91 | 0.87 |
| 04/28 | 1,428 | 1,447 | 1,423 | 1,446 | +2.34% | 177,800 | 1454億9799万 | +6.01% | 6.75 | 0.85 |
| 04/27 | 1,393 | 1,415 | 1,390 | 1,413 | +1.44% | 157,900 | 1421億7750万 | +3.97% | 6.59 | 0.83 |
| 04/26 | 1,390 | 1,399 | 1,376 | 1,393 | -0.78% | 125,000 | 1401億6508万 | +2.73% | 6.5 | 0.82 |
| 04/25 | 1,390 | 1,414 | 1,390 | 1,404 | +1.52% | 113,200 | 1412億7191万 | +3.77% | 6.55 | 0.82 |
| 04/24 | 1,383 | 1,387 | 1,370 | 1,383 | +0.22% | 82,200 | 1391億5887万 | +2.44% | 6.45 | 0.81 |
| 04/21 | 1,367 | 1,383 | 1,362 | 1,380 | +0.95% | 80,800 | 1388億5700万 | +2.37% | 6.44 | 0.81 |
| 04/20 | 1,356 | 1,374 | 1,347 | 1,367 | +0.81% | 118,800 | 1375億4893万 | +1.64% | 6.38 | 0.8 |
| 04/19 | 1,352 | 1,360 | 1,338 | 1,356 | +0.3% | 90,300 | 1364億4210万 | +0.97% | 6.33 | 0.8 |
| 04/18 | 1,351 | 1,358 | 1,342 | 1,352 | -0.22% | 92,600 | 1360億3962万 | +0.82% | 6.31 | 0.79 |
| 04/17 | 1,361 | 1,362 | 1,343 | 1,355 | -0.44% | 63,900 | 1363億4148万 | +1.04% | 6.32 | 0.79 |
| 04/14 | 1,357 | 1,363 | 1,348 | 1,361 | +0.52% | 83,400 | 1369億4520万 | +1.42% | 6.35 | 0.8 |
| 04/13 | 1,348 | 1,361 | 1,346 | 1,354 | -0.22% | 65,300 | 1362億4086万 | +0.82% | 6.32 | 0.79 |
| 04/12 | 1,332 | 1,358 | 1,332 | 1,357 | +0.89% | 54,800 | 1365億4272万 | +0.97% | 6.33 | 0.8 |
| 04/11 | 1,342 | 1,365 | 1,342 | 1,345 | +1.05% | 122,100 | 1353億3527万 | 0% | 6.28 | 0.79 |
| 04/10 | 1,360 | 1,362 | 1,324 | 1,331 | -1.33% | 134,500 | 1339億2657万 | -1.11% | 6.21 | 0.78 |
| 04/07 | 1,315 | 1,361 | 1,314 | 1,349 | +2.66% | 191,700 | 1357億3775万 | +0.15% | 6.3 | 0.79 |
| 04/06 | 1,311 | 1,316 | 1,303 | 1,314 | -1.05% | 111,900 | 1322億1602万 | -2.52% | 6.13 | 0.77 |
| 04/05 | 1,360 | 1,360 | 1,325 | 1,328 | -3.42% | 130,800 | 1336億2471万 | -1.7% | 6.2 | 0.78 |
| 04/04 | 1,369 | 1,378 | 1,359 | 1,375 | -0.15% | 105,100 | 1383億5390万 | +1.7% | 6.42 | 0.81 |
| 04/03 | 1,370 | 1,377 | 1,356 | 1,377 | +0.95% | 96,100 | 1385億5514万 | +1.85% | 6.43 | 0.81 |
| 03/31 | 1,342 | 1,374 | 1,329 | 1,364 | +2.17% | 149,400 | 1372億4707万 | +0.96% | 8.12 | 0.86 |
| 03/30 | 1,355 | 1,356 | 1,318 | 1,335 | -2.48% | 153,200 | 1343億2906万 | -1.11% | 7.94 | 0.84 |
| 03/29 | 1,341 | 1,371 | 1,337 | 1,369 | +2.62% | 135,500 | 1377億5017万 | +1.41% | 8.15 | 0.86 |
| 03/28 | 1,356 | 1,356 | 1,329 | 1,334 | -1.04% | 89,300 | 1342億2844万 | -1.19% | 7.94 | 0.84 |
| 03/27 | 1,350 | 1,360 | 1,346 | 1,348 | +0.82% | 89,800 | 1356億3713万 | -0.07% | 8.02 | 0.85 |
| 03/24 | 1,325 | 1,343 | 1,325 | 1,337 | +0.6% | 126,000 | 1345億3030万 | -0.82% | 7.96 | 0.84 |
| 03/23 | 1,303 | 1,333 | 1,286 | 1,329 | +0.61% | 139,400 | 1337億2533万 | -1.34% | 7.91 | 0.83 |
| 03/22 | 1,344 | 1,349 | 1,316 | 1,321 | -0.53% | 156,700 | 1329億2036万 | -1.93% | 7.86 | 0.83 |
| 03/20 | 1,334 | 1,355 | 1,323 | 1,328 | -0.38% | 233,000 | 1336億2471万 | -1.34% | 7.9 | 0.83 |
| 03/17 | 1,330 | 1,338 | 1,318 | 1,333 | +1.52% | 152,000 | 1341億2782万 | -0.97% | 7.93 | 0.84 |
| 03/16 | 1,292 | 1,318 | 1,292 | 1,313 | -0.53% | 135,100 | 1321億1540万 | -2.38% | 7.81 | 0.82 |
| 03/15 | 1,325 | 1,330 | 1,316 | 1,320 | +1.38% | 118,900 | 1328億1974万 | -1.86% | 7.85 | 0.83 |
| 03/14 | 1,325 | 1,326 | 1,287 | 1,302 | -3.84% | 185,200 | 1310億856万 | -3.13% | 7.75 | 0.82 |
| 03/13 | 1,360 | 1,363 | 1,328 | 1,354 | -1.6% | 94,600 | 1362億4086万 | +0.74% | 8.06 | 0.85 |
| 03/10 | 1,369 | 1,392 | 1,368 | 1,376 | -1.01% | 139,800 | 1384億5452万 | +2.46% | 8.19 | 0.86 |
| 03/09 | 1,381 | 1,390 | 1,377 | 1,390 | +0.94% | 114,700 | 1398億6321万 | +3.42% | 8.27 | 0.87 |
| 03/08 | 1,367 | 1,377 | 1,356 | 1,377 | +0.66% | 99,400 | 1385億5514万 | +2.46% | 8.19 | 0.86 |
| 03/07 | 1,370 | 1,377 | 1,360 | 1,368 | -0.15% | 100,900 | 1376億4955万 | +1.63% | 8.14 | 0.86 |
| 03/06 | 1,371 | 1,384 | 1,365 | 1,370 | +0.07% | 131,200 | 1378億5079万 | +1.71% | 8.15 | 0.86 |
| 03/03 | 1,375 | 1,375 | 1,360 | 1,369 | -0.22% | 114,600 | 1377億5017万 | +1.48% | 8.15 | 0.86 |
| 03/02 | 1,377 | 1,379 | 1,352 | 1,372 | -0.29% | 136,900 | 1380億5204万 | +1.55% | 8.16 | 0.86 |
