株価チャート
2022/12/06～2023/05/01
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 |
| 05/01 | 749 | 753 | 741 | 746 | +0.13% | 131,200 | 725億4437万 | +4.78% | 10.31 | 0.56 |
| 04/28 | 738 | 745 | 738 | 745 | +1.78% | 127,000 | 724億4713万 | +4.93% | 10.29 | 0.56 |
| 04/27 | 733 | 733 | 727 | 732 | -0.27% | 73,800 | 711億8295万 | +3.54% | 10.11 | 0.55 |
| 04/26 | 728 | 738 | 726 | 734 | +0.96% | 150,100 | 713億7744万 | +3.97% | 10.14 | 0.55 |
| 04/25 | 727 | 734 | 724 | 727 | +0.41% | 125,600 | 706億9673万 | +3.27% | 10.04 | 0.54 |
| 04/24 | 722 | 728 | 721 | 724 | +0.42% | 73,800 | 704億499万 | +3.13% | 10 | 0.54 |
| 04/21 | 710 | 724 | 710 | 721 | +1.26% | 163,500 | 701億1326万 | +2.85% | 9.96 | 0.54 |
| 04/20 | 706 | 712 | 705 | 712 | +0.42% | 70,400 | 692億3806万 | +1.71% | 9.84 | 0.53 |
| 04/19 | 710 | 710 | 704 | 709 | -0.56% | 94,200 | 689億4633万 | +1.43% | 9.79 | 0.53 |
| 04/18 | 712 | 713 | 706 | 713 | +0.71% | 101,900 | 693億3530万 | +2% | 9.85 | 0.53 |
| 04/17 | 712 | 712 | 706 | 708 | +0.14% | 44,400 | 688億4908万 | +1.29% | 9.78 | 0.53 |
| 04/14 | 710 | 711 | 705 | 707 | +0.43% | 102,400 | 687億5184万 | +1.14% | 9.77 | 0.53 |
| 04/13 | 709 | 710 | 703 | 704 | -1.26% | 101,000 | 684億6010万 | +0.57% | 9.73 | 0.53 |
| 04/12 | 709 | 716 | 708 | 713 | +0.71% | 116,200 | 693億3530万 | +1.86% | 9.85 | 0.53 |
| 04/11 | 711 | 715 | 705 | 708 | +0.71% | 179,400 | 688億4908万 | +1.14% | 9.78 | 0.53 |
| 04/10 | 710 | 711 | 700 | 703 | -0.57% | 136,900 | 683億6286万 | +0.43% | 9.71 | 0.52 |
| 04/07 | 705 | 710 | 700 | 707 | +0.71% | 119,500 | 687億5184万 | +1.14% | 9.77 | 0.53 |
| 04/06 | 704 | 709 | 700 | 702 | -0.57% | 135,500 | 682億6561万 | +0.43% | 9.7 | 0.52 |
| 04/05 | 713 | 715 | 699 | 706 | -1.81% | 177,800 | 686億5459万 | +1% | 9.75 | 0.53 |
| 04/04 | 713 | 723 | 713 | 719 | +1.13% | 250,100 | 699億1877万 | +3.01% | 9.93 | 0.54 |
| 04/03 | 702 | 711 | 699 | 711 | +1.28% | 184,400 | 691億4081万 | +2.01% | 9.82 | 0.53 |
| 03/31 | 685 | 704 | 685 | 702 | +3.24% | 285,600 | 682億6561万 | +0.86% | 9.15 | 0.54 |
| 03/30 | 684 | 685 | 678 | 680 | -2.16% | 212,300 | 661億2624万 | -2.16% | 8.86 | 0.52 |
| 03/29 | 683 | 696 | 683 | 695 | +1.91% | 524,900 | 675億8490万 | -0.14% | 9.06 | 0.54 |
| 03/28 | 686 | 688 | 677 | 682 | -0.29% | 347,500 | 663億2072万 | -1.87% | 8.89 | 0.53 |
| 03/27 | 689 | 690 | 683 | 684 | 0% | 260,000 | 665億1521万 | -1.58% | 8.92 | 0.53 |
| 03/24 | 685 | 689 | 679 | 684 | -0.29% | 420,700 | 665億1521万 | -1.72% | 8.92 | 0.53 |
| 03/23 | 684 | 686 | 683 | 686 | -0.15% | 136,400 | 667億970万 | -1.44% | 8.94 | 0.53 |
| 03/22 | 692 | 695 | 683 | 687 | +0.15% | 208,200 | 668億695万 | -1.29% | 8.96 | 0.53 |
| 03/20 | 692 | 698 | 685 | 686 | -1.15% | 204,000 | 667億970万 | -1.44% | 8.94 | 0.53 |
| 03/17 | 689 | 696 | 688 | 694 | +0.87% | 236,700 | 674億8766万 | -0.29% | 9.05 | 0.53 |
| 03/16 | 690 | 693 | 683 | 688 | -1.71% | 231,700 | 669億419万 | -1.15% | 8.97 | 0.53 |
| 03/15 | 702 | 706 | 698 | 700 | -0.28% | 175,800 | 680億7113万 | +0.72% | 9.13 | 0.54 |
| 03/14 | 702 | 708 | 697 | 702 | -0.85% | 191,100 | 682億6561万 | +1.01% | 9.15 | 0.54 |
| 03/13 | 714 | 718 | 703 | 708 | -1.8% | 189,500 | 688億4908万 | +2.02% | 9.23 | 0.55 |
| 03/10 | 728 | 731 | 720 | 721 | -1.77% | 297,800 | 701億1326万 | +4.04% | 9.4 | 0.56 |
| 03/09 | 712 | 738 | 712 | 734 | +3.97% | 354,900 | 713億7744万 | +6.07% | 9.57 | 0.57 |
| 03/08 | 703 | 710 | 703 | 706 | +0.57% | 128,200 | 686億5459万 | +2.32% | 9.2 | 0.54 |
| 03/07 | 702 | 703 | 699 | 702 | +0.29% | 71,400 | 682億6561万 | +1.74% | 9.15 | 0.54 |
| 03/06 | 703 | 704 | 699 | 700 | +0.14% | 60,200 | 680億7113万 | +1.45% | 9.13 | 0.54 |
| 03/03 | 702 | 705 | 699 | 699 | +0.14% | 176,800 | 679億7388万 | +1.45% | 9.11 | 0.54 |
| 03/02 | 697 | 701 | 695 | 698 | +0.29% | 76,200 | 678億7664万 | +1.31% | 9.1 | 0.54 |
| 03/01 | 690 | 698 | 689 | 696 | +0.29% | 131,100 | 676億8215万 | +1.02% | 9.07 | 0.54 |
| 02/28 | 693 | 697 | 689 | 694 | +0.29% | 111,500 | 674億8766万 | +0.87% | 9.05 | 0.53 |
| 02/27 | 686 | 694 | 686 | 692 | +0.29% | 64,800 | 672億9317万 | +0.58% | 9.02 | 0.53 |
| 02/24 | 679 | 690 | 679 | 690 | +1.77% | 125,700 | 670億9868万 | +0.44% | 9 | 0.53 |
| 02/22 | 686 | 686 | 677 | 678 | -1.6% | 109,000 | 659億3175万 | -1.17% | 8.84 | 0.52 |
| 02/21 | 686 | 693 | 686 | 689 | +0.58% | 88,200 | 670億144万 | +0.44% | 8.98 | 0.53 |
| 02/20 | 683 | 685 | 681 | 685 | +0.29% | 69,700 | 666億1246万 | 0% | 8.93 | 0.53 |
| 02/17 | 685 | 686 | 680 | 683 | -1.01% | 96,300 | 664億1797万 | -0.15% | 8.9 | 0.53 |
| 02/16 | 693 | 694 | 687 | 690 | -0.14% | 107,200 | 670億9868万 | +1.02% | 9 | 0.53 |
| 02/15 | 694 | 695 | 689 | 691 | 0% | 59,900 | 671億9593万 | +1.32% | 9.01 | 0.53 |
| 02/14 | 687 | 691 | 686 | 691 | +0.88% | 65,900 | 671億9593万 | +1.32% | 9.01 | 0.53 |
| 02/13 | 685 | 689 | 683 | 685 | 0% | 59,600 | 666億1246万 | +0.59% | 8.93 | 0.53 |
| 02/10 | 682 | 690 | 682 | 685 | +0.29% | 59,300 | 666億1246万 | +0.74% | 8.93 | 0.53 |
| 02/09 | 682 | 686 | 681 | 683 | 0% | 46,700 | 664億1797万 | +0.44% | 8.9 | 0.53 |
| 02/08 | 684 | 687 | 681 | 683 | -0.29% | 39,500 | 664億1797万 | +0.59% | 8.9 | 0.53 |
| 02/07 | 690 | 692 | 685 | 685 | -0.58% | 39,700 | 666億1246万 | +0.88% | 8.93 | 0.53 |
| 02/06 | 687 | 690 | 683 | 689 | +1.03% | 78,800 | 670億144万 | +1.47% | 8.98 | 0.53 |
| 02/03 | 683 | 688 | 680 | 682 | -0.29% | 89,400 | 663億2072万 | +0.44% | 8.89 | 0.53 |
| 02/02 | 699 | 705 | 683 | 684 | -1.72% | 133,300 | 665億1521万 | +0.74% | 8.92 | 0.53 |
| 02/01 | 694 | 715 | 687 | 696 | -0.14% | 217,000 | 676億8215万 | +2.65% | 9.07 | 0.54 |
| 01/31 | 697 | 697 | 693 | 697 | 0% | 108,300 | 677億7939万 | +2.95% | 9.09 | 0.54 |
| 01/30 | 693 | 699 | 692 | 697 | +0.58% | 134,600 | 677億7939万 | +3.11% | 9.09 | 0.54 |
| 01/27 | 697 | 697 | 692 | 693 | -0.57% | 73,700 | 673億9041万 | +2.67% | 9.03 | 0.53 |
| 01/26 | 687 | 697 | 686 | 697 | +1.9% | 117,100 | 677億7939万 | +3.41% | 9.09 | 0.54 |
| 01/25 | 682 | 686 | 680 | 684 | +0.29% | 68,900 | 665億1521万 | +1.48% | 8.92 | 0.53 |
| 01/24 | 688 | 688 | 680 | 682 | -0.15% | 140,700 | 663億2072万 | +1.19% | 8.89 | 0.53 |
| 01/23 | 680 | 685 | 679 | 683 | +1.49% | 96,000 | 664億1797万 | +1.34% | 8.9 | 0.53 |
| 01/20 | 671 | 675 | 670 | 673 | +0.45% | 83,300 | 654億4552万 | -0.15% | 8.77 | 0.52 |
| 01/19 | 670 | 672 | 667 | 670 | -0.15% | 53,200 | 651億5379万 | -0.74% | 8.73 | 0.52 |
| 01/18 | 666 | 674 | 664 | 671 | +0.75% | 99,400 | 652億5104万 | -0.59% | 8.75 | 0.52 |
| 01/17 | 665 | 667 | 664 | 666 | +0.3% | 69,700 | 647億6481万 | -1.33% | 8.68 | 0.51 |
| 01/16 | 663 | 669 | 662 | 664 | -0.15% | 85,500 | 645億7032万 | -1.78% | 8.66 | 0.51 |
| 01/13 | 666 | 669 | 661 | 665 | 0% | 152,700 | 646億6757万 | -1.63% | 8.67 | 0.51 |
| 01/12 | 670 | 670 | 664 | 665 | -0.45% | 113,900 | 646億6757万 | -1.63% | 8.67 | 0.51 |
| 01/11 | 674 | 674 | 668 | 668 | -0.45% | 81,600 | 649億5930万 | -1.18% | 8.71 | 0.51 |
| 01/10 | 675 | 676 | 670 | 671 | -0.15% | 107,500 | 652億5104万 | -0.89% | 8.75 | 0.52 |
| 01/06 | 670 | 673 | 669 | 672 | +0.15% | 78,500 | 653億4828万 | -0.74% | 8.76 | 0.52 |
| 01/05 | 672 | 673 | 668 | 671 | 0% | 93,500 | 652億5104万 | -1.03% | 8.75 | 0.52 |
| 01/04 | 680 | 681 | 671 | 671 | -1.32% | 92,900 | 652億5104万 | -1.18% | 8.75 | 0.52 |
| 2022 |
| 12/30 | 681 | 688 | 680 | 680 | -0.15% | 99,100 | 661億2624万 | 0% | 8.86 | 0.52 |
| 12/29 | 676 | 681 | 672 | 681 | -0.15% | 103,600 | 662億2348万 | -0.15% | 8.88 | 0.52 |
| 12/28 | 680 | 682 | 675 | 682 | -0.44% | 156,000 | 663億2072万 | -0.15% | 8.89 | 0.53 |
| 12/27 | 678 | 686 | 675 | 685 | +2.54% | 265,500 | 666億1246万 | +0.15% | 8.93 | 0.53 |
| 12/26 | 673 | 673 | 666 | 668 | 0% | 143,600 | 649億5930万 | -2.34% | 8.71 | 0.51 |
| 12/23 | 670 | 672 | 664 | 668 | -1.18% | 160,400 | 649億5930万 | -2.48% | 8.71 | 0.51 |
| 12/22 | 674 | 677 | 669 | 676 | +0.45% | 146,100 | 657億3726万 | -1.6% | 8.81 | 0.52 |
| 12/21 | 672 | 674 | 666 | 673 | 0% | 161,500 | 654億4552万 | -2.04% | 8.77 | 0.52 |
| 12/20 | 688 | 688 | 670 | 673 | -1.61% | 160,900 | 654億4552万 | -2.18% | 8.77 | 0.52 |
| 12/19 | 688 | 690 | 684 | 684 | -0.87% | 77,800 | 665億1521万 | -0.58% | 8.92 | 0.53 |
| 12/16 | 680 | 691 | 680 | 690 | +0.44% | 169,800 | 670億9868万 | +0.15% | 9 | 0.53 |
| 12/15 | 685 | 689 | 684 | 687 | -0.15% | 55,500 | 668億695万 | -0.29% | 8.96 | 0.53 |
| 12/14 | 681 | 688 | 680 | 688 | +1.18% | 133,000 | 669億419万 | -0.15% | 8.97 | 0.53 |
| 12/13 | 684 | 685 | 680 | 680 | +0.44% | 110,400 | 661億2624万 | -1.31% | 8.86 | 0.52 |
| 12/12 | 676 | 680 | 676 | 677 | -0.29% | 66,700 | 658億3450万 | -1.88% | 8.83 | 0.52 |
| 12/09 | 670 | 679 | 670 | 679 | +0.89% | 109,500 | 660億2899万 | -1.59% | 8.85 | 0.52 |
| 12/08 | 675 | 675 | 669 | 673 | 0% | 140,200 | 654億4552万 | -2.6% | 8.77 | 0.52 |
| 12/07 | 672 | 678 | 672 | 673 | +0.15% | 142,300 | 654億4552万 | -2.89% | 8.77 | 0.52 |
| 12/06 | 667 | 675 | 666 | 672 | +0.9% | 206,700 | 653億4828万 | -3.17% | 8.76 | 0.52 |
