株価チャート
2023/01/04～2023/06/08
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 |
| 06/08 | 412 | 412 | 410 | 410 | -0.24% | 2,700 | 41億4793万 | -0.73% | 28.31 | 0.41 |
| 06/07 | 417 | 417 | 411 | 411 | 0% | 1,400 | 41億5805万 | -0.48% | 28.38 | 0.41 |
| 06/06 | 411 | 411 | 411 | 411 | +0.24% | 100 | 41億5805万 | -0.48% | 28.38 | 0.41 |
| 06/05 | 410 | 415 | 410 | 410 | 0% | 6,000 | 41億4793万 | -0.73% | 28.31 | 0.41 |
| 06/02 | 410 | 411 | 408 | 410 | 0% | 2,600 | 41億4793万 | -0.97% | 28.31 | 0.41 |
| 06/01 | 407 | 424 | 405 | 410 | +0.99% | 5,400 | 41億4793万 | -0.97% | 28.31 | 0.41 |
| 05/31 | 413 | 413 | 406 | 406 | -1.22% | 4,200 | 41億746万 | -1.93% | 28.03 | 0.4 |
| 05/30 | 412 | 414 | 411 | 411 | -0.48% | 2,500 | 41億5805万 | -0.72% | 28.38 | 0.41 |
| 05/29 | 413 | 413 | 413 | 413 | 0% | 500 | 41億7828万 | -0.24% | 28.52 | 0.41 |
| 05/26 | 412 | 413 | 412 | 413 | -0.48% | 300 | 41億7828万 | -0.24% | 28.52 | 0.41 |
| 05/25 | 415 | 415 | 415 | 415 | -0.24% | 900 | 41億9852万 | +0.24% | 28.65 | 0.41 |
| 05/24 | 417 | 417 | 414 | 416 | +0.48% | 2,000 | 42億863万 | +0.73% | 28.72 | 0.41 |
| 05/23 | 415 | 415 | 414 | 414 | 0% | 1,500 | 41億8840万 | +0.24% | 28.59 | 0.41 |
| 05/22 | 414 | 415 | 414 | 414 | 0% | 4,000 | 41億8840万 | +0.49% | 28.59 | 0.41 |
| 05/19 | 413 | 414 | 413 | 414 | +0.24% | 700 | 41億8840万 | +0.49% | 28.59 | 0.41 |
| 05/18 | 411 | 413 | 411 | 413 | +0.73% | 1,400 | 41億7828万 | +0.24% | 28.52 | 0.41 |
| 05/17 | 410 | 411 | 410 | 410 | +0.24% | 600 | 41億4793万 | -0.24% | 28.31 | 0.41 |
| 05/16 | 410 | 410 | 409 | 409 | -0.24% | 1,000 | 41億3781万 | -0.49% | 28.24 | 0.41 |
| 05/15 | 410 | 410 | 410 | 410 | +0.49% | 1,200 | 41億4793万 | -0.24% | 28.31 | 0.41 |
| 05/12 | 414 | 414 | 408 | 408 | -2.63% | 3,100 | 41億2770万 | -0.73% | 28.17 | 0.4 |
| 05/11 | 417 | 419 | 416 | 419 | +0.24% | 1,600 | 42億3898万 | +1.95% | 28.93 | 0.42 |
| 05/10 | 421 | 421 | 418 | 418 | -0.48% | 2,000 | 42億2887万 | +1.7% | 28.86 | 0.41 |
| 05/09 | 419 | 420 | 418 | 420 | +0.48% | 1,400 | 42億4910万 | +2.44% | 29 | 0.42 |
| 05/08 | 423 | 423 | 417 | 418 | +0.48% | 2,800 | 42億2887万 | +1.95% | 28.86 | 0.41 |
| 05/02 | 416 | 416 | 416 | 416 | +0.24% | 200 | 42億863万 | +1.46% | 28.72 | 0.41 |
| 05/01 | 420 | 420 | 413 | 415 | -0.72% | 2,800 | 41億9852万 | +0.97% | 28.65 | 0.41 |
| 04/28 | 417 | 418 | 411 | 418 | +0.24% | 6,300 | 42億2887万 | +1.7% | 28.86 | 0.41 |
| 04/27 | 417 | 417 | 417 | 417 | +0.72% | 200 | 42億1875万 | +1.46% | 28.79 | 0.41 |
| 04/26 | 412 | 416 | 412 | 414 | +0.49% | 4,100 | 41億8840万 | +0.73% | 28.59 | 0.41 |
| 04/25 | 412 | 412 | 411 | 412 | +0.49% | 1,000 | 41億6816万 | +0.24% | 28.45 | 0.41 |
| 04/24 | 409 | 412 | 409 | 410 | +0.24% | 4,700 | 41億4793万 | -0.49% | 28.31 | 0.41 |
| 04/21 | 411 | 413 | 409 | 409 | -0.49% | 1,500 | 41億3781万 | -0.73% | 28.24 | 0.41 |
| 04/20 | 412 | 412 | 409 | 411 | +0.49% | 1,500 | 41億5805万 | -0.48% | 28.38 | 0.41 |
| 04/19 | 412 | 412 | 408 | 409 | 0% | 600 | 41億3781万 | -0.97% | 28.24 | 0.41 |
| 04/18 | 405 | 409 | 405 | 409 | +0.99% | 1,100 | 41億3781万 | -1.21% | 28.24 | 0.41 |
| 04/17 | 409 | 409 | 405 | 405 | -0.25% | 1,200 | 40億9735万 | -2.41% | 27.96 | 0.4 |
| 04/14 | 408 | 408 | 405 | 406 | -0.25% | 2,300 | 41億746万 | -2.4% | 28.03 | 0.4 |
| 04/13 | 407 | 407 | 407 | 407 | +0.99% | 500 | 41億1758万 | -2.4% | 28.1 | 0.4 |
| 04/11 | 403 | 404 | 402 | 403 | +0.25% | 1,800 | 40億7711万 | -3.36% | 27.83 | 0.4 |
| 04/10 | 411 | 412 | 402 | 402 | -1.71% | 6,400 | 40億6700万 | -3.83% | 27.76 | 0.4 |
| 04/07 | 409 | 409 | 409 | 409 | 0% | 100 | 41億3781万 | -2.39% | 28.24 | 0.41 |
| 04/06 | 409 | 409 | 409 | 409 | 0% | 600 | 41億3781万 | -2.62% | 28.24 | 0.41 |
| 04/05 | 409 | 412 | 409 | 409 | 0% | 600 | 41億3781万 | -2.62% | 28.24 | 0.41 |
| 04/04 | 408 | 413 | 408 | 409 | +0.99% | 2,900 | 41億3781万 | -2.85% | 28.24 | 0.41 |
| 04/03 | 405 | 409 | 403 | 405 | +0.5% | 7,600 | 40億9735万 | -4.03% | 27.96 | 0.4 |
| 03/31 | 410 | 410 | 402 | 403 | -1.71% | 6,000 | 40億7711万 | -4.5% | 4.36 | 0.41 |
| 03/30 | 402 | 418 | 402 | 410 | -2.84% | 12,200 | 41億4793万 | -3.07% | 4.43 | 0.41 |
| 03/29 | 422 | 430 | 421 | 422 | +0.24% | 10,000 | 42億6933万 | -0.47% | 4.56 | 0.42 |
| 03/28 | 424 | 424 | 421 | 421 | 0% | 6,700 | 42億5922万 | -0.71% | 4.55 | 0.42 |
| 03/27 | 421 | 422 | 421 | 421 | 0% | 8,200 | 42億5922万 | -0.94% | 4.55 | 0.42 |
| 03/24 | 422 | 422 | 421 | 421 | 0% | 7,100 | 42億5922万 | -0.94% | 4.55 | 0.42 |
| 03/23 | 421 | 422 | 421 | 421 | 0% | 6,700 | 42億5922万 | -1.17% | 4.55 | 0.42 |
| 03/22 | 421 | 422 | 421 | 421 | 0% | 3,800 | 42億5922万 | -1.41% | 4.55 | 0.42 |
| 03/20 | 422 | 422 | 421 | 421 | 0% | 5,500 | 42億5922万 | -1.41% | 4.55 | 0.42 |
| 03/17 | 422 | 422 | 420 | 421 | 0% | 2,600 | 42億5922万 | -1.41% | 4.55 | 0.42 |
| 03/16 | 420 | 422 | 420 | 421 | 0% | 3,500 | 42億5922万 | -1.64% | 4.55 | 0.42 |
| 03/15 | 426 | 438 | 420 | 421 | -0.94% | 7,200 | 42億5922万 | -1.64% | 4.55 | 0.42 |
| 03/14 | 425 | 425 | 425 | 425 | 0% | 100 | 42億9968万 | -0.93% | 4.6 | 0.43 |
| 03/13 | 430 | 432 | 425 | 425 | -1.16% | 700 | 42億9968万 | -1.16% | 4.6 | 0.43 |
| 03/10 | 435 | 435 | 429 | 430 | -0.69% | 2,100 | 43億5027万 | 0% | 4.65 | 0.43 |
| 03/09 | 429 | 436 | 429 | 433 | +0.93% | 2,300 | 43億8062万 | +0.46% | 4.68 | 0.44 |
| 03/08 | 430 | 435 | 429 | 429 | +1.42% | 1,900 | 43億4015万 | -0.46% | 4.64 | 0.43 |
| 03/07 | 421 | 423 | 421 | 423 | 0% | 300 | 42億7945万 | -2.08% | 4.57 | 0.43 |
| 03/06 | 425 | 425 | 420 | 423 | -0.47% | 9,300 | 42億7945万 | -2.31% | 4.57 | 0.43 |
| 03/03 | 424 | 425 | 424 | 425 | +0.47% | 300 | 42億9968万 | -1.85% | 4.6 | 0.43 |
| 03/02 | 425 | 427 | 422 | 423 | -0.47% | 4,600 | 42億7945万 | -2.53% | 4.57 | 0.43 |
| 03/01 | 425 | 425 | 425 | 425 | 0% | 900 | 42億9968万 | -2.3% | 4.6 | 0.43 |
| 02/28 | 424 | 425 | 424 | 425 | +0.24% | 1,400 | 42億9968万 | -2.3% | 4.6 | 0.43 |
| 02/27 | 425 | 425 | 424 | 424 | -0.24% | 1,900 | 42億8957万 | -2.75% | 4.58 | 0.43 |
| 02/24 | 425 | 425 | 425 | 425 | 0% | 300 | 42億9968万 | -2.75% | 4.6 | 0.43 |
| 02/22 | 429 | 429 | 425 | 425 | -0.93% | 11,200 | 42億9968万 | -2.97% | 4.6 | 0.43 |
| 02/21 | 433 | 433 | 429 | 429 | -0.92% | 7,700 | 43億4015万 | -2.05% | 4.64 | 0.43 |
| 02/20 | 432 | 437 | 432 | 433 | +0.23% | 1,700 | 43億8062万 | -1.37% | 4.68 | 0.44 |
| 02/17 | 433 | 433 | 429 | 432 | -0.23% | 1,200 | 43億7050万 | -1.59% | 4.67 | 0.43 |
| 02/16 | 433 | 433 | 433 | 433 | -0.23% | 600 | 43億8062万 | -1.37% | 4.68 | 0.44 |
| 02/14 | 431 | 434 | 429 | 434 | -0.91% | 5,900 | 43億9074万 | -1.14% | 4.69 | 0.44 |
| 02/13 | 446 | 446 | 438 | 438 | +1.39% | 1,500 | 44億3120万 | -0.45% | 4.74 | 0.44 |
| 02/10 | 432 | 432 | 432 | 432 | 0% | 100 | 43億7050万 | -1.59% | 4.67 | 0.43 |
| 02/09 | 432 | 432 | 430 | 432 | 0% | 300 | 43億7050万 | -1.59% | 4.67 | 0.43 |
| 02/08 | 432 | 432 | 432 | 432 | 0% | 1,100 | 43億7050万 | -1.59% | 4.67 | 0.43 |
| 02/07 | 436 | 436 | 432 | 432 | -0.69% | 1,100 | 43億7050万 | -1.59% | 4.67 | 0.43 |
| 02/06 | 440 | 440 | 432 | 435 | -1.81% | 1,800 | 44億85万 | -0.91% | 4.7 | 0.44 |
| 02/03 | 443 | 443 | 443 | 443 | -0.45% | 900 | 44億8179万 | +0.91% | 4.79 | 0.45 |
| 02/01 | 443 | 445 | 443 | 445 | +0.45% | 1,700 | 45億202万 | +1.6% | 4.81 | 0.45 |
| 01/31 | 443 | 443 | 443 | 443 | -0.23% | 600 | 44億8179万 | +1.37% | 4.79 | 0.45 |
| 01/30 | 445 | 445 | 444 | 444 | +0.23% | 3,300 | 44億9191万 | +1.83% | 4.8 | 0.45 |
| 01/27 | 440 | 443 | 440 | 443 | +0.68% | 1,400 | 44億8179万 | +1.84% | 4.79 | 0.45 |
| 01/26 | 440 | 441 | 440 | 440 | -0.68% | 1,200 | 44億5144万 | +1.38% | 4.76 | 0.44 |
| 01/25 | 440 | 443 | 439 | 443 | +0.68% | 2,600 | 44億8179万 | +2.31% | 4.79 | 0.45 |
| 01/24 | 440 | 440 | 440 | 440 | 0% | 200 | 44億5144万 | +1.85% | 4.76 | 0.44 |
| 01/23 | 441 | 441 | 440 | 440 | 0% | 11,400 | 44億5144万 | +2.09% | 4.76 | 0.44 |
| 01/20 | 440 | 440 | 440 | 440 | -0.9% | 2,100 | 44億5144万 | +2.33% | 4.76 | 0.44 |
| 01/19 | 441 | 445 | 441 | 444 | 0% | 700 | 44億9191万 | +3.5% | 4.8 | 0.45 |
| 01/18 | 444 | 444 | 443 | 444 | -0.22% | 900 | 44億9191万 | +3.74% | 4.8 | 0.45 |
| 01/17 | 445 | 445 | 445 | 445 | 0% | 100 | 45億202万 | +4.22% | 4.81 | 0.45 |
| 01/16 | 445 | 445 | 445 | 445 | 0% | 300 | 45億202万 | +4.71% | 4.81 | 0.45 |
| 01/13 | 445 | 445 | 445 | 445 | +3.73% | 2,300 | 45億202万 | +4.95% | 4.81 | 0.45 |
| 01/11 | 435 | 435 | 429 | 429 | -1.38% | 300 | 43億4015万 | +1.42% | 4.64 | 0.43 |
| 01/05 | 442 | 442 | 435 | 435 | -1.58% | 1,100 | 44億85万 | +3.08% | 4.7 | 0.44 |
| 01/04 | 445 | 445 | 441 | 442 | +0.45% | 1,600 | 44億7167万 | +4.74% | 4.78 | 0.44 |
