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 | 3,610 | 3,665 | 3,605 | 3,665 | +3.24% | 84,100 | 684億9420万 | +5.83% | 13.1 | 1.37 |
| 06/02 | 3,525 | 3,550 | 3,500 | 3,550 | +1.72% | 75,900 | 663億4500万 | +2.87% | 12.69 | 1.33 |
| 06/01 | 3,470 | 3,515 | 3,450 | 3,490 | -0.14% | 45,900 | 652億2367万 | +1.31% | 12.48 | 1.3 |
| 05/31 | 3,560 | 3,575 | 3,480 | 3,495 | -1.96% | 126,000 | 653億1712万 | +1.54% | 12.5 | 1.31 |
| 05/30 | 3,520 | 3,575 | 3,520 | 3,565 | +2.15% | 131,600 | 666億2533万 | +3.72% | 12.75 | 1.33 |
| 05/29 | 3,490 | 3,550 | 3,485 | 3,490 | +1.01% | 82,500 | 652億2367万 | +1.72% | 12.48 | 1.3 |
| 05/26 | 3,470 | 3,510 | 3,450 | 3,455 | +0.44% | 84,100 | 645億6957万 | +0.85% | 12.35 | 1.29 |
| 05/25 | 3,340 | 3,450 | 3,320 | 3,440 | +2.99% | 95,200 | 642億8924万 | +0.53% | 12.3 | 1.29 |
| 05/24 | 3,350 | 3,375 | 3,340 | 3,340 | -0.74% | 48,100 | 624億2036万 | -2.31% | 11.94 | 1.25 |
| 05/23 | 3,395 | 3,410 | 3,360 | 3,365 | -0.3% | 53,800 | 628億8758万 | -1.58% | 12.03 | 1.26 |
| 05/22 | 3,355 | 3,385 | 3,350 | 3,375 | +0.15% | 60,300 | 630億7447万 | -1.29% | 12.07 | 1.26 |
| 05/19 | 3,425 | 3,425 | 3,360 | 3,370 | -1.61% | 76,700 | 629億8103万 | -1.4% | 12.05 | 1.26 |
| 05/18 | 3,375 | 3,425 | 3,360 | 3,425 | +2.09% | 60,400 | 640億891万 | +0.26% | 12.25 | 1.28 |
| 05/17 | 3,430 | 3,430 | 3,350 | 3,355 | -1.76% | 74,700 | 627億69万 | -1.67% | 12 | 1.25 |
| 05/16 | 3,310 | 3,425 | 3,295 | 3,415 | -1.59% | 128,000 | 638億2202万 | +0.18% | 12.21 | 1.28 |
| 05/15 | 3,510 | 3,530 | 3,470 | 3,470 | -1.56% | 60,900 | 648億4990万 | +1.97% | 12.41 | 1.3 |
| 05/12 | 3,500 | 3,550 | 3,495 | 3,525 | +0.71% | 73,700 | 658億7778万 | +3.77% | 12.6 | 1.32 |
| 05/11 | 3,510 | 3,515 | 3,485 | 3,500 | -0.57% | 34,800 | 654億1056万 | +3.21% | 12.51 | 1.31 |
| 05/10 | 3,550 | 3,550 | 3,515 | 3,520 | -0.56% | 43,100 | 657億8434万 | +3.93% | 12.59 | 1.32 |
| 05/09 | 3,540 | 3,560 | 3,510 | 3,540 | +0.85% | 93,400 | 661億5811万 | +4.61% | 12.66 | 1.32 |
| 05/08 | 3,505 | 3,535 | 3,500 | 3,510 | +0.86% | 70,100 | 655億9745万 | +3.85% | 12.55 | 1.31 |
| 05/02 | 3,490 | 3,510 | 3,450 | 3,480 | +0.43% | 130,600 | 650億3679万 | +3.02% | 12.44 | 1.3 |
| 05/01 | 3,425 | 3,465 | 3,425 | 3,465 | +1.61% | 46,600 | 647億5645万 | +2.67% | 12.39 | 1.29 |
| 04/28 | 3,410 | 3,425 | 3,380 | 3,410 | +1.19% | 45,500 | 637億2857万 | +1.01% | 12.19 | 1.27 |
| 04/27 | 3,330 | 3,370 | 3,330 | 3,370 | +0.6% | 44,100 | 629億8103万 | -0.24% | 12.05 | 1.26 |
| 04/26 | 3,370 | 3,385 | 3,330 | 3,350 | -1.62% | 61,000 | 626億725万 | -0.92% | 11.98 | 1.25 |
| 04/25 | 3,435 | 3,455 | 3,400 | 3,405 | -0.29% | 38,600 | 636億3513万 | +0.65% | 12.17 | 1.27 |
| 04/24 | 3,380 | 3,420 | 3,370 | 3,415 | +1.19% | 30,300 | 638億2202万 | +1.07% | 12.21 | 1.28 |
| 04/21 | 3,370 | 3,410 | 3,365 | 3,375 | -0.74% | 26,900 | 630億7447万 | +0.03% | 12.07 | 1.26 |
| 04/20 | 3,350 | 3,415 | 3,340 | 3,400 | +1.04% | 77,900 | 635億4169万 | +0.89% | 12.16 | 1.27 |
| 04/19 | 3,370 | 3,390 | 3,360 | 3,365 | -0.3% | 31,400 | 628億8758万 | -0.09% | 12.03 | 1.26 |
| 04/18 | 3,330 | 3,385 | 3,330 | 3,375 | +0.9% | 37,500 | 630億7447万 | +0.3% | 12.07 | 1.26 |
| 04/17 | 3,355 | 3,365 | 3,345 | 3,345 | -0.15% | 45,200 | 625億1381万 | -0.62% | 11.96 | 1.25 |
| 04/14 | 3,370 | 3,385 | 3,335 | 3,350 | -0.45% | 41,900 | 626億725万 | -0.59% | 11.98 | 1.25 |
| 04/13 | 3,330 | 3,365 | 3,315 | 3,365 | +0.45% | 33,200 | 628億8758万 | -0.33% | 12.03 | 1.26 |
| 04/12 | 3,330 | 3,365 | 3,325 | 3,350 | +0.9% | 32,800 | 626億725万 | -0.86% | 11.98 | 1.25 |
| 04/11 | 3,330 | 3,335 | 3,310 | 3,320 | 0% | 36,300 | 620億4659万 | -1.86% | 11.87 | 1.24 |
| 04/10 | 3,325 | 3,335 | 3,290 | 3,320 | +0.76% | 25,500 | 620億4659万 | -1.95% | 11.87 | 1.24 |
| 04/07 | 3,275 | 3,305 | 3,270 | 3,295 | +1.23% | 38,400 | 615億7937万 | -2.72% | 11.78 | 1.23 |
| 04/06 | 3,270 | 3,290 | 3,250 | 3,255 | -1.96% | 50,700 | 608億3182万 | -3.93% | 11.64 | 1.22 |
| 04/05 | 3,340 | 3,350 | 3,315 | 3,320 | -1.63% | 50,600 | 620億4659万 | -2.12% | 11.87 | 1.24 |
| 04/04 | 3,380 | 3,395 | 3,370 | 3,375 | -0.59% | 57,900 | 630億7447万 | -0.47% | 12.07 | 1.26 |
| 04/03 | 3,460 | 3,465 | 3,395 | 3,395 | -1.45% | 69,600 | 634億4824万 | +0.18% | 12.14 | 1.27 |
| 03/31 | 3,445 | 3,465 | 3,420 | 3,445 | +0.29% | 55,700 | 643億8268万 | +1.77% | 8.96 | 1.34 |
| 03/30 | 3,410 | 3,445 | 3,405 | 3,435 | -0.72% | 56,800 | 641億9579万 | +1.72% | 8.94 | 1.33 |
| 03/29 | 3,435 | 3,460 | 3,415 | 3,460 | +1.02% | 72,700 | 646億6301万 | +2.7% | 9 | 1.34 |
| 03/28 | 3,475 | 3,475 | 3,400 | 3,425 | -1.44% | 69,200 | 640億891万 | +1.93% | 8.91 | 1.33 |
| 03/27 | 3,480 | 3,480 | 3,425 | 3,475 | +0.58% | 48,300 | 649億4334万 | +3.7% | 9.04 | 1.35 |
| 03/24 | 3,450 | 3,470 | 3,415 | 3,455 | +0.29% | 62,600 | 645億6957万 | +3.38% | 8.99 | 1.34 |
| 03/23 | 3,395 | 3,445 | 3,375 | 3,445 | +1.17% | 68,000 | 643億8268万 | +3.42% | 8.96 | 1.34 |
| 03/22 | 3,405 | 3,420 | 3,365 | 3,405 | +2.56% | 77,400 | 636億3513万 | +2.5% | 8.86 | 1.32 |
| 03/20 | 3,315 | 3,360 | 3,300 | 3,320 | +0.91% | 85,200 | 620億4659万 | +0.18% | 8.64 | 1.29 |
| 03/17 | 3,315 | 3,320 | 3,260 | 3,290 | +0.92% | 50,000 | 614億8593万 | -0.6% | 8.56 | 1.28 |
| 03/16 | 3,255 | 3,280 | 3,215 | 3,260 | -2.69% | 55,200 | 609億2526万 | -1.39% | 8.48 | 1.27 |
| 03/15 | 3,300 | 3,370 | 3,300 | 3,350 | +1.98% | 51,500 | 626億725万 | +1.39% | 8.72 | 1.3 |
| 03/14 | 3,355 | 3,355 | 3,265 | 3,285 | -3.38% | 73,700 | 613億9248万 | -0.36% | 8.55 | 1.28 |
| 03/13 | 3,400 | 3,425 | 3,365 | 3,400 | -1.59% | 68,000 | 635億4169万 | +3.34% | 8.85 | 1.32 |
| 03/10 | 3,485 | 3,500 | 3,425 | 3,455 | -1% | 85,000 | 645億6957万 | +5.4% | 8.99 | 1.34 |
| 03/09 | 3,485 | 3,515 | 3,475 | 3,490 | +1.01% | 61,600 | 652億2367万 | +6.92% | 9.08 | 1.36 |
| 03/08 | 3,430 | 3,465 | 3,420 | 3,455 | +0.29% | 52,900 | 645億6957万 | +6.21% | 8.99 | 1.34 |
| 03/07 | 3,370 | 3,445 | 3,370 | 3,445 | +1.62% | 58,900 | 643億8268万 | +6.23% | 8.96 | 1.34 |
| 03/06 | 3,395 | 3,410 | 3,365 | 3,390 | +1.19% | 52,600 | 633億5480万 | +5.41% | 8.82 | 1.32 |
| 03/03 | 3,355 | 3,360 | 3,325 | 3,350 | +0.75% | 59,700 | 626億725万 | +4.98% | 8.72 | 1.3 |
| 03/02 | 3,360 | 3,360 | 3,325 | 3,325 | -0.6% | 56,600 | 621億4003万 | +4.92% | 8.65 | 1.29 |
| 03/01 | 3,305 | 3,350 | 3,300 | 3,345 | +1.21% | 82,400 | 625億1381万 | +6.29% | 8.7 | 1.3 |
| 02/28 | 3,375 | 3,385 | 3,305 | 3,305 | -0.45% | 80,800 | 617億6626万 | +5.83% | 8.6 | 1.28 |
| 02/27 | 3,350 | 3,370 | 3,315 | 3,320 | +0.61% | 64,400 | 620億4659万 | +7.13% | 8.64 | 1.29 |
| 02/24 | 3,265 | 3,310 | 3,260 | 3,300 | +1.85% | 76,000 | 616億7281万 | +7.39% | 8.59 | 1.28 |
| 02/22 | 3,220 | 3,270 | 3,220 | 3,240 | 0% | 55,500 | 605億5149万 | +6.3% | 8.43 | 1.26 |
| 02/21 | 3,250 | 3,270 | 3,220 | 3,240 | 0% | 40,400 | 605億5149万 | +7.11% | 8.43 | 1.26 |
| 02/20 | 3,215 | 3,245 | 3,210 | 3,240 | +1.73% | 48,300 | 605億5149万 | +7.93% | 8.43 | 1.26 |
| 02/17 | 3,215 | 3,230 | 3,185 | 3,185 | -2.15% | 55,900 | 595億2361万 | +6.99% | 8.29 | 1.24 |
| 02/16 | 3,220 | 3,255 | 3,195 | 3,255 | +2.36% | 67,900 | 608億3182万 | +10.12% | 8.47 | 1.26 |
| 02/15 | 3,225 | 3,230 | 3,180 | 3,180 | -1.24% | 43,300 | 594億3017万 | +8.46% | 8.27 | 1.23 |
| 02/14 | 3,195 | 3,220 | 3,175 | 3,220 | +0.78% | 47,700 | 601億7772万 | +10.61% | 8.38 | 1.25 |
| 02/13 | 3,250 | 3,250 | 3,190 | 3,195 | -0.93% | 46,900 | 597億1050万 | +10.59% | 8.31 | 1.24 |
| 02/10 | 3,185 | 3,240 | 3,170 | 3,225 | +1.26% | 115,400 | 602億7116万 | +12.53% | 8.39 | 1.25 |
| 02/09 | 3,190 | 3,205 | 3,160 | 3,185 | -0.78% | 88,400 | 595億2361万 | +12.07% | 8.29 | 1.24 |
| 02/08 | 3,195 | 3,210 | 3,155 | 3,210 | +1.1% | 125,700 | 599億9083万 | +13.91% | 8.35 | 1.25 |
| 02/07 | 3,130 | 3,185 | 3,115 | 3,175 | +1.93% | 131,500 | 593億3672万 | +13.6% | 8.34 | 1.24 |
| 02/06 | 3,115 | 3,135 | 3,100 | 3,115 | +0.32% | 68,200 | 582億1540万 | +12.33% | 8.18 | 1.22 |
| 02/03 | 3,085 | 3,175 | 3,080 | 3,105 | +0.16% | 172,600 | 580億2851万 | +12.75% | 8.15 | 1.22 |
| 02/02 | 3,170 | 3,195 | 3,090 | 3,100 | -3.73% | 304,600 | 579億3507万 | +13.35% | 8.14 | 1.22 |
| 02/01 | 3,150 | 3,320 | 3,090 | 3,220 | +0.78% | 386,200 | 601億7772万 | +18.51% | 8.46 | 1.26 |
| 01/31 | 3,275 | 3,275 | 3,160 | 3,195 | +15.3% | 723,500 | 597億1050万 | +18.64% | 8.39 | 1.25 |
| 01/30 | 2,763 | 2,784 | 2,752 | 2,771 | +0.11% | 47,700 | 517億8647万 | +3.78% | 7.28 | 1.09 |
| 01/27 | 2,800 | 2,800 | 2,765 | 2,768 | -1.11% | 32,500 | 517億3041万 | +3.94% | 7.27 | 1.09 |
| 01/26 | 2,783 | 2,809 | 2,778 | 2,799 | +0.86% | 52,000 | 523億976万 | +5.34% | 7.35 | 1.1 |
| 01/25 | 2,744 | 2,785 | 2,738 | 2,775 | +1.06% | 41,000 | 518億6123万 | +4.64% | 7.29 | 1.09 |
| 01/24 | 2,717 | 2,758 | 2,717 | 2,746 | +1.44% | 51,000 | 513億1926万 | +3.7% | 7.21 | 1.08 |
| 01/23 | 2,698 | 2,714 | 2,686 | 2,707 | +1.08% | 23,100 | 505億9040万 | +2.31% | 7.11 | 1.06 |
| 01/20 | 2,657 | 2,684 | 2,650 | 2,678 | +0.56% | 24,200 | 500億4842万 | +1.25% | 7.03 | 1.05 |
| 01/19 | 2,668 | 2,676 | 2,662 | 2,663 | -0.56% | 15,300 | 497億6809万 | +0.72% | 6.99 | 1.04 |
| 01/18 | 2,652 | 2,692 | 2,644 | 2,678 | +0.83% | 21,600 | 500億4842万 | +1.29% | 7.03 | 1.05 |
| 01/17 | 2,624 | 2,656 | 2,623 | 2,656 | +1.22% | 18,000 | 496億3727万 | +0.49% | 6.98 | 1.04 |
| 01/16 | 2,640 | 2,654 | 2,624 | 2,624 | -0.98% | 20,800 | 490億3923万 | -0.72% | 6.89 | 1.03 |
| 01/13 | 2,653 | 2,668 | 2,644 | 2,650 | -0.79% | 26,600 | 495億2514万 | +0.19% | 6.96 | 1.04 |
| 01/12 | 2,652 | 2,673 | 2,642 | 2,671 | +0.56% | 20,000 | 499億1760万 | +1.02% | 7.02 | 1.05 |
| 01/11 | 2,662 | 2,671 | 2,650 | 2,656 | +0.34% | 33,200 | 496億3727万 | +0.45% | 6.98 | 1.04 |
| 01/10 | 2,652 | 2,660 | 2,645 | 2,647 | +0.57% | 27,700 | 494億6907万 | +0.08% | 6.95 | 1.04 |
