株価チャート
2023/01/23～2023/08/22
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 |
| 08/22 | 5,420 | 5,420 | 5,400 | 5,400 | -0.37% | 600 | 120億9600万 | -1.93% | 16.51 | 0.32 |
| 08/21 | 5,420 | 5,420 | 5,420 | 5,420 | -0.18% | 200 | 121億4080万 | -1.72% | 16.57 | 0.32 |
| 08/18 | 5,440 | 5,440 | 5,430 | 5,430 | -0.37% | 300 | 121億6320万 | -1.7% | 16.6 | 0.32 |
| 08/17 | 5,390 | 5,450 | 5,370 | 5,450 | +1.11% | 1,600 | 122億800万 | -1.52% | 16.66 | 0.32 |
| 08/16 | 5,390 | 5,390 | 5,390 | 5,390 | 0% | 400 | 120億7360万 | -2.74% | 16.48 | 0.32 |
| 08/15 | 5,410 | 5,410 | 5,390 | 5,390 | -0.55% | 900 | 120億7360万 | -2.95% | 16.48 | 0.32 |
| 08/14 | 5,430 | 5,430 | 5,420 | 5,420 | -0.55% | 800 | 121億4080万 | -2.62% | 16.57 | 0.32 |
| 08/10 | 5,450 | 5,450 | 5,450 | 5,450 | 0% | 1,300 | 122億800万 | -2.21% | 16.66 | 0.32 |
| 08/08 | 5,450 | 5,450 | 5,450 | 5,450 | 0% | 400 | 122億800万 | -2.31% | 16.66 | 0.32 |
| 08/07 | 5,450 | 5,450 | 5,450 | 5,450 | 0% | 200 | 122億800万 | -2.47% | 16.66 | 0.32 |
| 08/04 | 5,450 | 5,450 | 5,450 | 5,450 | 0% | 200 | 122億800万 | -2.63% | 16.66 | 0.32 |
| 08/03 | 5,450 | 5,450 | 5,450 | 5,450 | -1.8% | 700 | 122億800万 | -2.78% | 16.66 | 0.32 |
| 08/02 | 5,550 | 5,550 | 5,550 | 5,550 | 0% | 200 | 124億3200万 | -1.16% | 16.97 | 0.33 |
| 08/01 | 5,550 | 5,550 | 5,550 | 5,550 | 0% | 200 | 124億3200万 | -1.25% | 16.97 | 0.33 |
| 07/31 | 5,550 | 5,560 | 5,550 | 5,550 | -0.18% | 300 | 124億3200万 | -1.33% | 16.97 | 0.33 |
| 07/28 | 5,570 | 5,570 | 5,560 | 5,560 | -0.18% | 500 | 124億5440万 | -1.24% | 17 | 0.33 |
| 07/26 | 5,570 | 5,570 | 5,570 | 5,570 | 0% | 100 | 124億7680万 | -1.14% | 17.03 | 0.33 |
| 07/25 | 5,570 | 5,570 | 5,570 | 5,570 | 0% | 300 | 124億7680万 | -1.19% | 17.03 | 0.33 |
| 07/24 | 5,570 | 5,570 | 5,570 | 5,570 | -0.18% | 800 | 124億7680万 | -1.33% | 17.03 | 0.33 |
| 07/21 | 5,580 | 5,580 | 5,580 | 5,580 | 0% | 200 | 124億9920万 | -1.31% | 17.06 | 0.33 |
| 07/20 | 5,600 | 5,600 | 5,580 | 5,580 | -0.36% | 500 | 124億9920万 | -1.45% | 17.06 | 0.33 |
| 07/19 | 5,600 | 5,600 | 5,590 | 5,600 | 0% | 800 | 125億4400万 | -1.23% | 17.12 | 0.33 |
| 07/18 | 5,690 | 5,690 | 5,600 | 5,600 | 0% | 900 | 125億4400万 | -1.36% | 17.12 | 0.33 |
| 07/14 | 5,600 | 5,600 | 5,600 | 5,600 | -0.36% | 200 | 125億4400万 | -1.48% | 17.12 | 0.33 |
| 07/13 | 5,630 | 5,630 | 5,620 | 5,620 | -0.18% | 200 | 125億8880万 | -1.26% | 17.18 | 0.33 |
| 07/12 | 5,650 | 5,650 | 5,630 | 5,630 | -0.35% | 400 | 126億1120万 | -1.19% | 17.21 | 0.33 |
| 07/11 | 5,650 | 5,650 | 5,600 | 5,650 | -0.18% | 400 | 126億5600万 | -0.95% | 17.27 | 0.34 |
| 07/04 | 5,660 | 5,660 | 5,660 | 5,660 | 0% | 200 | 126億7840万 | -0.84% | 17.3 | 0.34 |
| 07/03 | 5,790 | 5,790 | 5,660 | 5,660 | -0.53% | 500 | 126億7840万 | -0.93% | 17.3 | 0.34 |
| 06/30 | 5,690 | 5,690 | 5,690 | 5,690 | 0% | 100 | 127億4560万 | -0.49% | 17.4 | 0.34 |
| 06/29 | 5,690 | 5,690 | 5,690 | 5,690 | +1.61% | 400 | 127億4560万 | -0.61% | 17.4 | 0.34 |
| 06/28 | 5,600 | 5,600 | 5,600 | 5,600 | 0% | 200 | 125億4400万 | -2.3% | 17.12 | 0.34 |
| 06/27 | 5,670 | 5,670 | 5,600 | 5,600 | -1.23% | 900 | 125億4400万 | -2.54% | 17.12 | 0.34 |
| 06/23 | 5,670 | 5,670 | 5,670 | 5,670 | 0% | 300 | 127億80万 | -1.49% | 17.33 | 0.34 |
| 06/22 | 5,670 | 5,670 | 5,670 | 5,670 | 0% | 300 | 127億80万 | -1.61% | 17.33 | 0.34 |
| 06/19 | 5,680 | 5,680 | 5,670 | 5,670 | -0.18% | 500 | 127億80万 | -1.73% | 17.33 | 0.34 |
| 06/15 | 5,680 | 5,680 | 5,680 | 5,680 | 0% | 200 | 127億2320万 | -1.7% | 17.37 | 0.34 |
| 06/14 | 5,680 | 5,680 | 5,680 | 5,680 | 0% | 100 | 127億2320万 | -1.8% | 17.37 | 0.34 |
| 06/13 | 5,680 | 5,680 | 5,680 | 5,680 | +0.35% | 200 | 127億2320万 | -1.9% | 17.37 | 0.34 |
| 06/12 | 5,660 | 5,660 | 5,660 | 5,660 | 0% | 100 | 126億7840万 | -2.35% | 17.3 | 0.34 |
| 06/09 | 5,660 | 5,660 | 5,660 | 5,660 | 0% | 100 | 126億7840万 | -2.41% | 17.3 | 0.34 |
| 06/06 | 5,770 | 5,770 | 5,650 | 5,660 | -1.91% | 800 | 126億7840万 | -2.5% | 17.3 | 0.34 |
| 06/05 | 5,770 | 5,770 | 5,770 | 5,770 | -0.17% | 300 | 129億2480万 | -0.69% | 17.64 | 0.35 |
| 06/02 | 5,780 | 5,780 | 5,780 | 5,780 | 0% | 200 | 129億4720万 | -0.52% | 17.67 | 0.35 |
| 06/01 | 5,780 | 5,780 | 5,780 | 5,780 | 0% | 200 | 129億4720万 | -0.52% | 17.67 | 0.35 |
| 05/31 | 5,780 | 5,780 | 5,780 | 5,780 | 0% | 200 | 129億4720万 | -0.57% | 17.67 | 0.35 |
| 05/29 | 5,780 | 5,780 | 5,780 | 5,780 | 0% | 300 | 129億4720万 | -0.6% | 17.67 | 0.35 |
| 05/26 | 5,780 | 5,780 | 5,780 | 5,780 | -0.17% | 100 | 129億4720万 | -0.62% | 17.67 | 0.35 |
| 05/24 | 5,790 | 5,790 | 5,790 | 5,790 | +0.17% | 300 | 129億6960万 | -0.48% | 17.7 | 0.35 |
| 05/23 | 5,780 | 5,790 | 5,770 | 5,780 | 0% | 700 | 129億4720万 | -0.67% | 17.67 | 0.35 |
| 05/22 | 5,780 | 5,780 | 5,780 | 5,780 | +0.52% | 100 | 129億4720万 | -0.69% | 17.67 | 0.35 |
| 05/19 | 5,780 | 5,780 | 5,750 | 5,750 | -0.52% | 400 | 128億8000万 | -1.2% | 17.58 | 0.34 |
| 05/18 | 5,790 | 5,790 | 5,780 | 5,780 | -0.17% | 200 | 129億4720万 | -0.72% | 17.67 | 0.35 |
| 05/16 | 5,870 | 5,870 | 5,790 | 5,790 | -1.36% | 600 | 129億6960万 | -0.53% | 17.7 | 0.35 |
| 05/12 | 5,870 | 5,870 | 5,860 | 5,870 | 0% | 300 | 131億4880万 | +0.88% | 17.95 | 0.35 |
| 05/11 | 5,870 | 5,870 | 5,870 | 5,870 | -1.18% | 100 | 131億4880万 | +0.82% | 17.95 | 0.35 |
| 05/01 | 5,940 | 5,940 | 5,940 | 5,940 | +1.54% | 200 | 133億560万 | +1.96% | 18.16 | 0.36 |
| 04/28 | 5,850 | 5,850 | 5,850 | 5,850 | 0% | 300 | 131億400万 | +0.38% | 17.89 | 0.35 |
| 04/26 | 5,850 | 5,850 | 5,850 | 5,850 | 0% | 100 | 131億400万 | +0.24% | 17.89 | 0.35 |
| 04/25 | 5,850 | 5,850 | 5,850 | 5,850 | -0.17% | 100 | 131億400万 | +0.17% | 17.89 | 0.35 |
| 04/24 | 5,820 | 5,860 | 5,790 | 5,860 | +0.69% | 600 | 131億2640万 | +0.27% | 17.92 | 0.35 |
| 04/21 | 5,830 | 5,830 | 5,820 | 5,820 | -0.17% | 300 | 130億3680万 | -0.48% | 17.79 | 0.35 |
| 04/20 | 5,790 | 5,830 | 5,790 | 5,830 | -0.17% | 500 | 130億5920万 | -0.39% | 17.82 | 0.35 |
| 04/19 | 5,840 | 5,840 | 5,840 | 5,840 | +1.21% | 500 | 130億8160万 | -0.31% | 17.85 | 0.35 |
| 04/18 | 5,770 | 5,770 | 5,770 | 5,770 | 0% | 200 | 129億2480万 | -1.57% | 17.64 | 0.35 |
| 04/14 | 5,780 | 5,780 | 5,770 | 5,770 | -0.17% | 300 | 129億2480万 | -1.69% | 17.64 | 0.35 |
| 04/13 | 5,780 | 5,780 | 5,780 | 5,780 | 0% | 100 | 129億4720万 | -1.67% | 17.67 | 0.35 |
| 04/12 | 5,780 | 5,780 | 5,780 | 5,780 | +0.17% | 400 | 129億4720万 | -1.78% | 17.67 | 0.35 |
| 04/11 | 5,770 | 5,770 | 5,770 | 5,770 | -1.7% | 500 | 129億2480万 | -2.07% | 17.64 | 0.35 |
| 04/10 | 5,970 | 5,970 | 5,870 | 5,870 | +0.86% | 300 | 131億4880万 | -0.51% | 17.95 | 0.35 |
| 04/07 | 5,820 | 5,820 | 5,820 | 5,820 | 0% | 100 | 130億3680万 | -1.47% | 17.79 | 0.35 |
| 04/06 | 5,820 | 5,820 | 5,820 | 5,820 | 0% | 200 | 130億3680万 | -1.51% | 17.79 | 0.35 |
| 04/04 | 5,820 | 5,820 | 5,820 | 5,820 | 0% | 100 | 130億3680万 | -1.51% | 17.79 | 0.35 |
| 03/30 | 5,820 | 5,820 | 5,820 | 5,820 | +0.52% | 200 | 130億3680万 | -1.52% | 19.07 | 0.36 |
| 03/29 | 5,790 | 5,790 | 5,790 | 5,790 | 0% | 200 | 129億6960万 | -2.01% | 18.97 | 0.35 |
| 03/28 | 5,800 | 5,800 | 5,790 | 5,790 | 0% | 600 | 129億6960万 | -2.01% | 18.97 | 0.35 |
| 03/27 | 5,760 | 5,790 | 5,740 | 5,790 | +0.52% | 400 | 129億6960万 | -2.13% | 18.97 | 0.35 |
| 03/23 | 5,850 | 5,850 | 5,760 | 5,760 | +0.17% | 300 | 129億240万 | -2.74% | 18.87 | 0.35 |
| 03/20 | 5,950 | 5,950 | 5,740 | 5,750 | -3.36% | 500 | 128億8000万 | -3.04% | 18.84 | 0.35 |
| 03/17 | 5,950 | 5,950 | 5,950 | 5,950 | 0% | 100 | 133億2800万 | +0.2% | 19.5 | 0.36 |
| 03/16 | 5,950 | 5,950 | 5,950 | 5,950 | -0.83% | 200 | 133億2800万 | +0.2% | 19.5 | 0.36 |
| 03/02 | 6,000 | 6,000 | 6,000 | 6,000 | -0.83% | 700 | 134億4000万 | +1.11% | 19.66 | 0.37 |
| 03/01 | 6,050 | 6,050 | 6,050 | 6,050 | +1.68% | 200 | 135億5200万 | +2.06% | 19.82 | 0.37 |
| 02/28 | 5,950 | 5,950 | 5,950 | 5,950 | 0% | 100 | 133億2800万 | +0.51% | 19.5 | 0.36 |
| 02/27 | 5,950 | 5,950 | 5,950 | 5,950 | 0% | 200 | 133億2800万 | +0.61% | 19.5 | 0.36 |
| 02/24 | 5,950 | 5,950 | 5,950 | 5,950 | 0% | 200 | 133億2800万 | +0.71% | 19.5 | 0.36 |
| 02/22 | 5,950 | 5,950 | 5,950 | 5,950 | 0% | 100 | 133億2800万 | +0.81% | 19.5 | 0.36 |
| 02/21 | 5,950 | 5,950 | 5,950 | 5,950 | 0% | 100 | 133億2800万 | +0.92% | 19.5 | 0.36 |
| 02/20 | 5,950 | 5,950 | 5,950 | 5,950 | 0% | 400 | 133億2800万 | +1.02% | 19.5 | 0.36 |
| 02/17 | 5,950 | 5,950 | 5,950 | 5,950 | -0.67% | 100 | 133億2800万 | +1.12% | 19.5 | 0.36 |
| 02/13 | 5,960 | 5,990 | 5,960 | 5,990 | +0.5% | 200 | 134億1760万 | +1.91% | 19.63 | 0.37 |
| 02/10 | 5,960 | 5,960 | 5,960 | 5,960 | 0% | 200 | 133億5040万 | +1.53% | 19.53 | 0.36 |
| 02/09 | 5,960 | 5,960 | 5,960 | 5,960 | 0% | 100 | 133億5040万 | +1.64% | 19.53 | 0.36 |
| 02/06 | 5,960 | 5,960 | 5,960 | 5,960 | -1.49% | 100 | 133億5040万 | +1.76% | 19.53 | 0.36 |
| 01/31 | 6,050 | 6,050 | 6,050 | 6,050 | +3.24% | 300 | 135億5200万 | +3.38% | 19.82 | 0.37 |
| 01/30 | 5,860 | 5,860 | 5,860 | 5,860 | +0.51% | 100 | 131億2640万 | +0.31% | 19.2 | 0.36 |
| 01/27 | 5,830 | 5,830 | 5,830 | 5,830 | 0% | 100 | 130億5920万 | -0.15% | 19.1 | 0.36 |
| 01/25 | 5,800 | 5,830 | 5,800 | 5,830 | +0.52% | 300 | 130億5920万 | -0.1% | 19.1 | 0.36 |
| 01/24 | 5,800 | 5,800 | 5,800 | 5,800 | 0% | 100 | 129億9200万 | -0.63% | 19 | 0.35 |
| 01/23 | 5,950 | 5,950 | 5,800 | 5,800 | -2.52% | 500 | 129億9200万 | -0.67% | 19 | 0.35 |
