株価チャート
2022/04/05~2022/08/30
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 |
---|
2024 | 4/1, 株式分割 1→2 |
2022 |
08/30 | 967 | 978 | 965 | 972 | +0.52% | 18,400 | 264億2480万 | +1.2% | 10.05 | 0.7 |
08/29 | 983 | 983 | 960 | 967 | -2.13% | 36,600 | 262億8880万 | +0.78% | 10 | 0.7 |
08/26 | 999 | 999 | 983 | 988 | +0.92% | 17,600 | 268億6000万 | +2.86% | 10.22 | 0.72 |
08/25 | 986 | 1,000 | 978 | 979 | +1.29% | 28,200 | 266億1520万 | +2.03% | 10.12 | 0.71 |
08/24 | 950 | 968 | 944 | 966 | +0.99% | 15,000 | 262億7520万 | +0.73% | 9.99 | 0.7 |
08/23 | 968 | 972 | 956 | 957 | -1.14% | 21,800 | 260億1680万 | -0.26% | 9.9 | 0.69 |
08/22 | 967 | 973 | 956 | 968 | +0.05% | 20,000 | 263億1600万 | +0.99% | 10.01 | 0.7 |
08/19 | 957 | 975 | 957 | 967 | +1.2% | 15,000 | 263億240万 | +0.94% | 10 | 0.7 |
08/18 | 948 | 962 | 939 | 956 | +0.31% | 26,400 | 259億8960万 | -0.16% | 9.89 | 0.69 |
08/17 | 955 | 971 | 947 | 953 | -0.21% | 43,000 | 259億800万 | -0.37% | 9.85 | 0.69 |
08/16 | 963 | 963 | 943 | 955 | -0.1% | 29,600 | 259億6240万 | -0.05% | 9.88 | 0.69 |
08/15 | 973 | 980 | 948 | 956 | -0.88% | 35,200 | 259億8960万 | +0.16% | 9.89 | 0.69 |
08/12 | 928 | 967 | 928 | 964 | +5.18% | 40,400 | 262億2080万 | +1.37% | 9.97 | 0.7 |
08/10 | 941 | 945 | 902 | 917 | -3.37% | 58,200 | 249億2880万 | -3.22% | 9.48 | 0.66 |
08/09 | 979 | 979 | 944 | 949 | -2.57% | 31,600 | 257億9920万 | +0.26% | 9.81 | 0.69 |
08/08 | 981 | 990 | 970 | 974 | -0.46% | 32,600 | 264億7920万 | +3.23% | 10.07 | 0.71 |
08/05 | 950 | 978 | 950 | 978 | +2.03% | 23,200 | 266億160万 | +4.26% | 10.12 | 0.71 |
08/04 | 949 | 966 | 937 | 959 | +0.68% | 16,200 | 260億7120万 | +2.84% | 9.92 | 0.7 |
08/03 | 948 | 960 | 948 | 952 | +0.11% | 16,800 | 258億9440万 | +2.7% | 9.85 | 0.69 |
08/02 | 940 | 967 | 940 | 951 | -0.73% | 20,200 | 258億6720万 | +3.03% | 9.84 | 0.69 |
08/01 | 943 | 971 | 943 | 958 | +1.16% | 14,600 | 260億5760万 | +4.36% | 9.91 | 0.69 |
07/29 | 959 | 981 | 939 | 947 | -0.68% | 31,000 | 257億5840万 | +3.72% | 9.8 | 0.69 |
07/28 | 975 | 975 | 934 | 954 | -0.42% | 40,000 | 259億3520万 | +4.9% | 9.86 | 0.69 |
07/27 | 960 | 966 | 940 | 958 | -0.78% | 15,600 | 260億4400万 | +6.04% | 9.91 | 0.69 |
07/26 | 967 | 978 | 962 | 965 | +0.89% | 36,000 | 262億4800万 | +7.58% | 9.98 | 0.7 |
07/25 | 977 | 977 | 952 | 957 | -1.24% | 27,400 | 260億1680万 | +7.47% | 9.9 | 0.69 |
07/22 | 973 | 973 | 967 | 969 | -0.46% | 9,400 | 263億4320万 | +9.56% | 10.02 | 0.7 |
07/21 | 968 | 975 | 966 | 973 | +0.41% | 9,200 | 264億6560万 | +10.95% | 10.07 | 0.71 |
07/20 | 977 | 984 | 963 | 969 | +0.41% | 40,800 | 263億5680万 | +11.38% | 10.03 | 0.7 |
07/19 | 958 | 966 | 946 | 965 | +1.58% | 22,200 | 262億4800万 | +11.82% | 9.98 | 0.7 |
07/15 | 951 | 956 | 937 | 950 | -0.42% | 21,000 | 258億4000万 | +10.98% | 9.83 | 0.69 |
07/14 | 950 | 955 | 942 | 954 | +0.26% | 16,800 | 259億4880万 | +12.1% | 9.87 | 0.69 |
07/13 | 931 | 956 | 931 | 952 | +2.2% | 22,000 | 258億8080万 | +12.47% | 9.84 | 0.69 |
07/12 | 933 | 939 | 915 | 931 | -0.37% | 24,800 | 253億2320万 | +10.7% | 9.63 | 0.68 |
07/11 | 907 | 936 | 907 | 935 | +3.09% | 38,400 | 254億1840万 | +11.78% | 9.67 | 0.68 |
07/08 | 906 | 913 | 895 | 907 | +1.34% | 124,600 | 246億5680万 | +9.22% | 9.38 | 0.66 |
07/07 | 880 | 895 | 867 | 895 | +2.88% | 42,200 | 243億3040万 | +8.29% | 9.25 | 0.65 |
07/06 | 884 | 891 | 867 | 870 | -1.53% | 38,600 | 236億5040万 | +5.91% | 9 | 0.63 |
07/05 | 872 | 895 | 865 | 883 | +1.96% | 61,000 | 240億1760万 | +7.95% | 9.14 | 0.64 |
07/04 | 858 | 867 | 845 | 866 | +2.24% | 50,200 | 235億5520万 | +6.26% | 8.96 | 0.63 |
07/01 | 861 | 861 | 836 | 847 | +0.06% | 83,200 | 230億3840万 | +4.31% | 8.76 | 0.61 |
06/30 | 834 | 853 | 831 | 847 | +2.17% | 34,400 | 230億2480万 | +4.51% | 8.76 | 0.61 |
06/29 | 848 | 861 | 829 | 829 | -2.3% | 58,000 | 225億3520万 | +2.54% | 8.57 | 0.6 |
06/28 | 836 | 849 | 834 | 848 | +1.8% | 23,800 | 230億6560万 | +5.21% | 8.77 | 0.61 |
06/27 | 836 | 846 | 829 | 833 | -0.42% | 16,400 | 226億5760万 | +3.74% | 8.62 | 0.6 |
06/24 | 838 | 843 | 827 | 837 | +0.84% | 19,800 | 227億5280万 | +4.3% | 8.65 | 0.61 |
06/23 | 818 | 833 | 818 | 830 | +1.04% | 16,600 | 225億6240万 | +3.82% | 8.58 | 0.6 |
06/22 | 809 | 821 | 803 | 821 | +1.48% | 8,000 | 223億3120万 | +3.27% | 8.49 | 0.6 |
06/21 | 787 | 816 | 787 | 809 | +3.45% | 23,800 | 220億480万 | +1.89% | 8.37 | 0.59 |
06/20 | 811 | 811 | 782 | 782 | -2.19% | 23,000 | 212億7040万 | -1.39% | 8.09 | 0.57 |
06/17 | 786 | 803 | 780 | 800 | +0.44% | 29,400 | 217億4640万 | +0.95% | 8.27 | 0.58 |
06/16 | 806 | 808 | 796 | 796 | +1.08% | 17,600 | 216億5120万 | +0.51% | 8.24 | 0.58 |
06/15 | 811 | 813 | 788 | 788 | -1.87% | 32,200 | 214億2000万 | -0.44% | 8.15 | 0.57 |
06/14 | 797 | 813 | 790 | 803 | +0.5% | 21,400 | 218億2800万 | +1.58% | 8.3 | 0.58 |
06/13 | 809 | 812 | 790 | 799 | -1.48% | 11,800 | 217億1920万 | +1.2% | 8.26 | 0.58 |
06/10 | 815 | 831 | 811 | 811 | -2% | 26,600 | 220億4560万 | +2.72% | 8.39 | 0.59 |
06/09 | 828 | 837 | 821 | 827 | -0.54% | 32,000 | 224億9440万 | +4.95% | 8.56 | 0.6 |
06/08 | 805 | 833 | 805 | 832 | +3.16% | 24,800 | 226億1680万 | +5.65% | 8.6 | 0.6 |
06/07 | 786 | 812 | 786 | 806 | +2.15% | 12,600 | 219億2320万 | +2.68% | 8.34 | 0.58 |
06/06 | 786 | 794 | 781 | 789 | -0.82% | 10,200 | 214億6080万 | +0.9% | 8.16 | 0.57 |
06/03 | 795 | 802 | 791 | 796 | +0.51% | 12,400 | 216億3760万 | +1.86% | 8.23 | 0.58 |
06/02 | 792 | 801 | 777 | 792 | -0.31% | 26,600 | 215億2880万 | +1.47% | 8.19 | 0.57 |
06/01 | 802 | 811 | 791 | 794 | -0.94% | 57,600 | 215億9680万 | +1.93% | 8.21 | 0.58 |
05/31 | 787 | 812 | 784 | 802 | +1.65% | 26,600 | 218億80万 | +3.02% | 8.29 | 0.58 |
05/30 | 800 | 819 | 789 | 789 | -1.38% | 74,200 | 214億4720万 | +1.48% | 8.16 | 0.57 |
05/27 | 794 | 800 | 784 | 800 | +1.27% | 13,400 | 217億4640万 | +3.16% | 8.27 | 0.58 |
05/26 | 799 | 799 | 785 | 790 | -0.38% | 17,400 | 214億7440万 | +2.13% | 8.17 | 0.57 |
05/25 | 781 | 799 | 774 | 793 | +3.53% | 26,200 | 215億5600万 | +2.66% | 8.2 | 0.57 |
05/24 | 789 | 789 | 764 | 766 | -3.53% | 23,200 | 208億2160万 | -0.71% | 7.92 | 0.56 |
05/23 | 766 | 797 | 766 | 794 | +3.66% | 26,000 | 215億8320万 | +2.92% | 8.21 | 0.58 |
05/20 | 754 | 766 | 745 | 766 | +2.13% | 24,200 | 208億2160万 | -0.33% | 7.92 | 0.56 |
05/19 | 762 | 764 | 735 | 750 | -3.17% | 48,200 | 203億8640万 | -2.28% | 7.75 | 0.54 |
05/18 | 783 | 786 | 774 | 774 | -1.09% | 12,800 | 210億5280万 | +0.78% | 8.01 | 0.56 |
05/17 | 786 | 790 | 775 | 783 | +0.26% | 10,800 | 212億8400万 | +1.89% | 8.1 | 0.57 |
05/16 | 797 | 797 | 774 | 781 | -2.19% | 22,200 | 212億2960万 | +1.5% | 8.08 | 0.57 |
05/13 | 780 | 798 | 753 | 798 | +5% | 21,600 | 217億560万 | +3.64% | 8.26 | 0.58 |
05/12 | 775 | 775 | 754 | 760 | -1.94% | 20,200 | 206億7200万 | -1.17% | 7.86 | 0.55 |
05/11 | 779 | 782 | 767 | 775 | +0.71% | 8,800 | 210億8000万 | +0.52% | 8.02 | 0.56 |
05/10 | 766 | 778 | 766 | 770 | -1.72% | 15,400 | 209億3040万 | -0.32% | 7.96 | 0.56 |
05/09 | 803 | 805 | 781 | 783 | -2.73% | 19,800 | 212億9760万 | +1.16% | 8.1 | 0.57 |
05/06 | 790 | 806 | 790 | 805 | +2.35% | 18,200 | 218億9600万 | +4.01% | 8.33 | 0.58 |
05/02 | 767 | 793 | 767 | 787 | 0% | 19,400 | 213億9280万 | +1.61% | 8.14 | 0.57 |
04/28 | 750 | 788 | 750 | 787 | +8.56% | 48,600 | 213億9280万 | +1.48% | 8.14 | 0.57 |
04/27 | 764 | 768 | 725 | 725 | -5.97% | 70,000 | 197億640万 | -6.64% | 7.5 | 0.53 |
04/26 | 780 | 780 | 767 | 771 | -0.13% | 9,200 | 209億5760万 | -1.22% | 7.97 | 0.56 |
04/25 | 762 | 775 | 759 | 772 | +1.38% | 37,600 | 209億8480万 | -1.34% | 7.98 | 0.56 |
04/22 | 764 | 780 | 755 | 761 | -2.44% | 23,600 | 206億9920万 | -3.06% | 7.87 | 0.55 |
04/21 | 770 | 791 | 762 | 780 | +1.3% | 40,200 | 212億1600万 | -0.89% | 8.07 | 0.57 |
04/20 | 767 | 785 | 762 | 770 | +4.27% | 34,000 | 209億4400万 | -2.28% | 7.97 | 0.56 |
04/19 | 746 | 752 | 736 | 739 | -0.27% | 22,000 | 200億8720万 | -6.28% | 7.64 | 0.54 |
04/18 | 768 | 768 | 732 | 741 | -3.52% | 25,000 | 201億4160万 | -6.03% | 7.66 | 0.54 |
04/15 | 778 | 779 | 765 | 768 | -0.71% | 16,400 | 208億7600万 | -2.6% | 7.94 | 0.56 |
04/14 | 775 | 775 | 765 | 773 | +1.98% | 4,800 | 210億2560万 | -1.78% | 8 | 0.56 |
04/13 | 723 | 765 | 723 | 758 | +4.26% | 40,400 | 206億1760万 | -3.32% | 7.84 | 0.55 |
04/12 | 733 | 737 | 727 | 727 | -2.81% | 16,000 | 197億7440万 | -7.03% | 7.52 | 0.53 |
04/11 | 756 | 764 | 741 | 748 | -1.9% | 13,600 | 203億4560万 | -4.35% | 7.74 | 0.54 |
04/08 | 784 | 784 | 752 | 763 | -2.74% | 36,000 | 207億4000万 | -2.37% | 7.89 | 0.55 |
04/07 | 791 | 799 | 784 | 784 | -1.2% | 26,200 | 213億2480万 | +0.64% | 8.11 | 0.57 |
04/06 | 797 | 803 | 794 | 794 | -1.37% | 43,000 | 215億8320万 | +2.12% | 8.21 | 0.58 |
04/05 | 804 | 813 | 795 | 805 | +1.51% | 22,200 | 218億8240万 | +3.81% | 8.32 | 0.58 |