株価チャート
2022/05/10～2022/09/30
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 |
|---|
| 2022 |
| 09/30 | 625 | 635 | 621 | 623 | -1.27% | 14,700 | 39億7180万 | -5.18% | 18.65 | 1.49 |
| 09/29 | 639 | 648 | 630 | 631 | -6.79% | 49,200 | 40億2280万 | -4.1% | 18.89 | 1.51 |
| 09/28 | 666 | 677 | 657 | 677 | +1.65% | 29,600 | 43億1606万 | +2.73% | 20.27 | 1.62 |
| 09/27 | 651 | 666 | 651 | 666 | +1.68% | 20,300 | 42億4593万 | +1.22% | 19.94 | 1.59 |
| 09/26 | 658 | 658 | 646 | 655 | -0.46% | 27,300 | 41億7581万 | -0.3% | 19.61 | 1.56 |
| 09/22 | 655 | 661 | 655 | 658 | -0.15% | 11,200 | 41億9493万 | +0.15% | 19.7 | 1.57 |
| 09/21 | 660 | 660 | 655 | 659 | -0.3% | 6,800 | 42億131万 | +0.46% | 19.73 | 1.57 |
| 09/20 | 662 | 662 | 653 | 661 | +0.3% | 11,700 | 42億1406万 | +0.92% | 19.79 | 1.58 |
| 09/16 | 662 | 662 | 653 | 659 | 0% | 15,700 | 42億131万 | +0.61% | 19.73 | 1.57 |
| 09/15 | 660 | 667 | 659 | 659 | -0.3% | 9,000 | 42億131万 | +0.76% | 19.73 | 1.57 |
| 09/14 | 660 | 665 | 658 | 661 | -0.45% | 5,800 | 42億1406万 | +1.23% | 19.79 | 1.58 |
| 09/13 | 662 | 666 | 662 | 664 | +0.3% | 5,700 | 42億3318万 | +1.84% | 19.88 | 1.58 |
| 09/12 | 660 | 662 | 658 | 662 | +0.3% | 7,900 | 42億2043万 | +1.53% | 19.82 | 1.58 |
| 09/09 | 653 | 660 | 653 | 660 | +1.07% | 4,900 | 42億768万 | +1.38% | 19.76 | 1.57 |
| 09/08 | 653 | 658 | 651 | 653 | -0.46% | 6,500 | 41億6306万 | +0.15% | 19.55 | 1.56 |
| 09/07 | 653 | 656 | 652 | 656 | 0% | 5,100 | 41億8218万 | +0.46% | 19.64 | 1.57 |
| 09/06 | 659 | 660 | 655 | 656 | -0.61% | 3,500 | 41億8218万 | +0.46% | 19.64 | 1.57 |
| 09/05 | 652 | 660 | 652 | 660 | +0.15% | 5,400 | 42億768万 | +0.92% | 19.76 | 1.57 |
| 09/02 | 660 | 662 | 650 | 659 | -0.15% | 9,600 | 42億131万 | +0.76% | 19.73 | 1.57 |
| 09/01 | 663 | 663 | 656 | 660 | -0.45% | 6,800 | 42億768万 | +0.76% | 19.76 | 1.57 |
| 08/31 | 660 | 663 | 658 | 663 | +0.45% | 7,500 | 42億2681万 | +1.07% | 19.85 | 1.58 |
| 08/30 | 660 | 661 | 656 | 660 | +0.76% | 10,900 | 42億768万 | +0.46% | 19.76 | 1.57 |
| 08/29 | 657 | 657 | 650 | 655 | -0.46% | 13,500 | 41億7581万 | -0.3% | 19.61 | 1.56 |
| 08/26 | 657 | 658 | 654 | 658 | +0.15% | 7,400 | 41億9493万 | +0.3% | 19.7 | 1.57 |
| 08/25 | 652 | 657 | 649 | 657 | +1.39% | 7,700 | 41億8856万 | +0.31% | 19.67 | 1.57 |
| 08/24 | 646 | 650 | 646 | 648 | +0.31% | 3,500 | 41億3118万 | -1.07% | 19.4 | 1.55 |
| 08/23 | 646 | 649 | 645 | 646 | -0.46% | 5,400 | 41億1843万 | -1.22% | 19.34 | 1.54 |
| 08/22 | 649 | 649 | 641 | 649 | +0.46% | 5,200 | 41億3755万 | -0.76% | 19.43 | 1.55 |
| 08/19 | 645 | 646 | 644 | 646 | +0.16% | 3,300 | 41億1843万 | -1.22% | 19.34 | 1.54 |
| 08/18 | 643 | 645 | 639 | 645 | +0.31% | 9,100 | 41億1205万 | -1.38% | 19.31 | 1.54 |
| 08/17 | 645 | 645 | 630 | 643 | +0.16% | 32,000 | 40億9930万 | -1.68% | 19.25 | 1.53 |
| 08/16 | 640 | 642 | 638 | 642 | -0.31% | 9,600 | 40億9293万 | -1.68% | 19.22 | 1.53 |
| 08/15 | 643 | 645 | 636 | 644 | +1.26% | 11,200 | 41億568万 | -1.53% | 19.28 | 1.54 |
| 08/12 | 640 | 644 | 635 | 636 | -0.31% | 9,600 | 40億5468万 | -2.6% | 19.04 | 1.52 |
| 08/10 | 647 | 647 | 635 | 638 | -1.54% | 15,300 | 40億6743万 | -2.3% | 19.1 | 1.52 |
| 08/09 | 652 | 652 | 648 | 648 | -0.61% | 6,800 | 41億3118万 | -0.77% | 19.4 | 1.55 |
| 08/08 | 654 | 655 | 647 | 652 | +0.15% | 13,200 | 41億5668万 | -0.15% | 19.52 | 1.56 |
| 08/05 | 649 | 663 | 649 | 651 | -4.12% | 43,000 | 41億5030万 | -0.15% | 19.49 | 1.55 |
| 08/04 | 674 | 680 | 670 | 679 | +1.34% | 17,600 | 43億2881万 | +4.14% | 20.33 | 1.62 |
| 08/03 | 656 | 670 | 655 | 670 | +1.36% | 13,100 | 42億7144万 | +2.76% | 20.06 | 1.6 |
| 08/02 | 667 | 667 | 655 | 661 | -1.34% | 20,100 | 42億1406万 | +1.54% | 19.79 | 1.58 |
| 08/01 | 665 | 673 | 665 | 670 | -0.45% | 20,100 | 42億7144万 | +2.76% | 20.06 | 1.6 |
| 07/29 | 692 | 702 | 673 | 673 | -2.18% | 27,600 | 42億9056万 | +3.22% | 20.15 | 1.61 |
| 07/28 | 675 | 693 | 674 | 688 | +2.08% | 23,800 | 43億8619万 | +5.68% | 20.6 | 1.64 |
| 07/27 | 681 | 689 | 670 | 674 | -3.02% | 42,900 | 42億9694万 | +3.69% | 20.18 | 1.61 |
| 07/26 | 647 | 717 | 642 | 695 | +7.75% | 204,700 | 44億3082万 | +7.09% | 20.81 | 1.66 |
| 07/25 | 644 | 645 | 638 | 645 | +0.47% | 7,800 | 41億1205万 | -0.31% | 19.31 | 1.54 |
| 07/22 | 647 | 647 | 640 | 642 | -0.16% | 3,700 | 40億9293万 | -0.93% | 19.22 | 1.53 |
| 07/21 | 641 | 645 | 640 | 643 | +0.31% | 4,000 | 40億9930万 | -0.92% | 19.25 | 1.53 |
| 07/20 | 642 | 642 | 639 | 641 | +0.16% | 3,900 | 40億8655万 | -1.38% | 19.19 | 1.53 |
| 07/19 | 647 | 647 | 640 | 640 | -0.78% | 6,100 | 40億8018万 | -1.84% | 19.16 | 1.53 |
| 07/15 | 652 | 658 | 640 | 645 | -0.15% | 9,400 | 41億1205万 | -1.38% | 19.31 | 1.54 |
| 07/14 | 644 | 646 | 637 | 646 | +0.62% | 6,700 | 41億1843万 | -1.52% | 19.34 | 1.54 |
| 07/13 | 635 | 675 | 632 | 642 | +1.9% | 33,900 | 40億9293万 | -2.58% | 19.22 | 1.53 |
| 07/12 | 631 | 635 | 630 | 630 | -1.56% | 11,700 | 40億1642万 | -4.55% | 18.86 | 1.5 |
| 07/11 | 646 | 648 | 639 | 640 | -0.78% | 17,000 | 40億8018万 | -3.47% | 19.16 | 1.53 |
| 07/08 | 644 | 647 | 638 | 645 | +0.31% | 10,500 | 41億1205万 | -3.01% | 19.31 | 1.54 |
| 07/07 | 633 | 643 | 630 | 643 | +1.26% | 8,700 | 40億9930万 | -3.45% | 19.25 | 1.53 |
| 07/06 | 627 | 639 | 621 | 635 | +1.28% | 23,100 | 40億4830万 | -4.94% | 19.01 | 1.52 |
| 07/05 | 630 | 636 | 627 | 627 | -2.03% | 33,600 | 39億9730万 | -6.42% | 18.77 | 1.5 |
| 07/04 | 643 | 650 | 637 | 640 | +0.16% | 11,100 | 40億8018万 | -4.76% | 19.16 | 1.53 |
| 07/01 | 653 | 654 | 636 | 639 | -2.14% | 16,700 | 40億7380万 | -5.19% | 19.13 | 1.52 |
| 06/30 | 666 | 666 | 653 | 653 | -1.21% | 13,000 | 41億6306万 | -3.4% | 19.55 | 1.56 |
| 06/29 | 663 | 666 | 658 | 661 | -0.75% | 5,100 | 42億1406万 | -2.65% | 19.79 | 1.58 |
| 06/28 | 667 | 668 | 660 | 666 | -0.89% | 7,300 | 42億4593万 | -2.2% | 19.94 | 1.59 |
| 06/27 | 670 | 676 | 665 | 672 | +1.05% | 8,200 | 42億8419万 | -1.61% | 20.12 | 1.6 |
| 06/24 | 650 | 675 | 650 | 665 | +0.91% | 8,900 | 42億3956万 | -2.92% | 19.91 | 1.59 |
| 06/23 | 651 | 659 | 650 | 659 | +1.38% | 3,900 | 42億131万 | -4.08% | 19.73 | 1.57 |
| 06/22 | 655 | 655 | 645 | 650 | +0.15% | 4,700 | 41億4393万 | -5.8% | 19.46 | 1.55 |
| 06/21 | 662 | 662 | 640 | 649 | -0.46% | 12,200 | 41億3755万 | -6.21% | 19.43 | 1.55 |
| 06/20 | 673 | 673 | 649 | 652 | -3.69% | 12,800 | 41億5668万 | -6.19% | 19.52 | 1.56 |
| 06/17 | 652 | 677 | 645 | 677 | +1.5% | 14,300 | 43億1606万 | -3.01% | 20.27 | 1.62 |
| 06/16 | 676 | 678 | 666 | 667 | -1.04% | 11,200 | 42億5231万 | -4.58% | 19.97 | 1.59 |
| 06/15 | 688 | 688 | 673 | 674 | -1.03% | 4,900 | 42億9694万 | -3.71% | 20.18 | 1.61 |
| 06/14 | 683 | 683 | 674 | 681 | -0.58% | 7,300 | 43億4156万 | -2.99% | 20.39 | 1.63 |
| 06/13 | 693 | 695 | 683 | 685 | -2.14% | 7,100 | 43億6706万 | -2.56% | 20.51 | 1.63 |
| 06/10 | 710 | 710 | 700 | 700 | -1.96% | 5,200 | 44億6269万 | -0.43% | 20.96 | 1.67 |
| 06/09 | 700 | 725 | 700 | 714 | +4.23% | 43,700 | 45億5195万 | +1.42% | 21.38 | 1.7 |
| 06/08 | 688 | 692 | 683 | 685 | -0.72% | 9,800 | 43億6706万 | -2.7% | 20.51 | 1.63 |
| 06/07 | 687 | 691 | 683 | 690 | +0.29% | 4,600 | 43億9894万 | -2.27% | 20.66 | 1.65 |
| 06/06 | 685 | 688 | 678 | 688 | 0% | 5,800 | 43億8619万 | -2.69% | 20.6 | 1.64 |
| 06/03 | 692 | 692 | 684 | 688 | +0.58% | 3,300 | 43億8619万 | -2.82% | 20.6 | 1.64 |
| 06/02 | 684 | 684 | 679 | 684 | 0% | 2,700 | 43億6069万 | -3.53% | 20.48 | 1.63 |
| 06/01 | 679 | 687 | 676 | 684 | +0.74% | 8,600 | 43億6069万 | -3.8% | 20.48 | 1.63 |
| 05/31 | 682 | 689 | 679 | 679 | -1.45% | 11,300 | 43億2881万 | -4.63% | 20.33 | 1.62 |
| 05/30 | 705 | 707 | 688 | 689 | -1.15% | 15,200 | 43億9257万 | -3.5% | 20.63 | 1.64 |
| 05/27 | 706 | 707 | 696 | 697 | -1.69% | 9,600 | 44億4357万 | -2.52% | 20.87 | 1.66 |
| 05/26 | 717 | 717 | 702 | 709 | -1.12% | 8,000 | 45億2007万 | -0.98% | 21.23 | 1.69 |
| 05/25 | 716 | 717 | 698 | 717 | +0.42% | 9,400 | 45億7107万 | +0.14% | 21.47 | 1.71 |
| 05/24 | 715 | 715 | 707 | 714 | -0.42% | 5,900 | 45億5195万 | -0.28% | 21.38 | 1.7 |
| 05/23 | 728 | 728 | 712 | 717 | -1.51% | 24,200 | 45億7107万 | +0.14% | 21.47 | 1.71 |
| 05/20 | 719 | 729 | 711 | 728 | +0.97% | 11,300 | 46億4120万 | +1.68% | 21.8 | 1.74 |
| 05/19 | 704 | 722 | 699 | 721 | +0.42% | 7,500 | 45億9657万 | +0.84% | 21.59 | 1.72 |
| 05/18 | 714 | 721 | 709 | 718 | -0.28% | 7,600 | 45億7745万 | +0.42% | 21.5 | 1.71 |
| 05/17 | 712 | 723 | 703 | 720 | +0.56% | 7,500 | 45億9020万 | +0.84% | 21.56 | 1.72 |
| 05/16 | 705 | 723 | 701 | 716 | +0.28% | 13,100 | 45億6470万 | +0.14% | 21.44 | 1.71 |
| 05/13 | 696 | 716 | 696 | 714 | +2.88% | 16,200 | 45億5195万 | -0.14% | 21.38 | 1.7 |
| 05/12 | 693 | 708 | 693 | 694 | -2.8% | 14,500 | 44億2444万 | -3.07% | 20.78 | 1.66 |
| 05/11 | 724 | 725 | 701 | 714 | +2% | 7,900 | 45億5195万 | -0.56% | 21.38 | 1.7 |
| 05/10 | 734 | 734 | 685 | 700 | -0.85% | 21,500 | 44億6269万 | -2.51% | 20.96 | 1.67 |
