株価チャート
2022/01/17~2022/06/14
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 |
06/14 | 549 | 549 | 548 | 548 | -0.18% | 10,500 | 85億3290万 | -0.18% | 20.93 | 1.73 |
06/13 | 548 | 549 | 548 | 549 | +0.18% | 29,800 | 85億4847万 | 0% | 20.97 | 1.73 |
06/10 | 548 | 549 | 548 | 548 | 0% | 142,100 | 85億3290万 | -0.18% | 20.93 | 1.73 |
06/09 | 547 | 548 | 547 | 548 | +0.18% | 3,000 | 85億3290万 | -0.18% | 20.93 | 1.73 |
06/08 | 547 | 548 | 547 | 547 | 0% | 3,500 | 85億1733万 | -0.36% | 20.89 | 1.72 |
06/07 | 548 | 548 | 546 | 547 | -0.18% | 200,100 | 85億1733万 | -0.36% | 20.89 | 1.72 |
06/06 | 547 | 548 | 547 | 548 | +0.18% | 49,900 | 85億3290万 | -0.18% | 20.93 | 1.73 |
06/03 | 548 | 548 | 547 | 547 | -0.18% | 32,700 | 85億1733万 | -0.36% | 20.89 | 1.72 |
06/02 | 548 | 548 | 547 | 548 | -0.18% | 41,500 | 85億3290万 | -0.36% | 20.93 | 1.73 |
06/01 | 549 | 549 | 547 | 549 | 0% | 195,800 | 85億4847万 | -0.18% | 20.97 | 1.73 |
05/31 | 549 | 550 | 549 | 549 | 0% | 43,200 | 85億4847万 | -0.18% | 20.97 | 1.73 |
05/30 | 549 | 550 | 549 | 549 | 0% | 42,300 | 85億4847万 | -0.18% | 20.97 | 1.73 |
05/27 | 550 | 550 | 549 | 549 | -0.36% | 45,800 | 85億4847万 | -0.18% | 20.97 | 1.73 |
05/26 | 550 | 551 | 550 | 551 | +0.18% | 115,200 | 85億7962万 | +0.18% | 21.04 | 1.74 |
05/25 | 550 | 551 | 550 | 550 | 0% | 46,000 | 85億6405万 | 0% | 21.01 | 1.73 |
05/24 | 550 | 551 | 550 | 550 | 0% | 39,900 | 85億6405万 | 0% | 21.01 | 1.73 |
05/23 | 550 | 551 | 550 | 550 | 0% | 46,100 | 85億6405万 | +0.18% | 21.01 | 1.73 |
05/20 | 550 | 551 | 550 | 550 | 0% | 55,500 | 85億6405万 | +0.92% | 21.01 | 1.73 |
05/19 | 549 | 551 | 549 | 550 | 0% | 336,300 | 85億6405万 | +2.23% | 21.01 | 1.73 |
05/18 | 549 | 550 | 549 | 550 | +0.18% | 14,600 | 85億6405万 | +3.77% | 21.01 | 1.73 |
05/17 | 549 | 550 | 549 | 549 | 0% | 152,800 | 85億4847万 | +4.97% | 20.97 | 1.73 |
05/16 | 550 | 550 | 549 | 549 | -0.18% | 142,300 | 85億4847万 | +6.4% | 20.97 | 1.73 |
05/13 | 550 | 550 | 549 | 550 | +0.18% | 16,500 | 85億6405万 | +7.84% | 21.01 | 1.73 |
05/12 | 550 | 550 | 549 | 549 | -0.18% | 150,300 | 85億4847万 | +9.15% | 20.97 | 1.73 |
05/11 | 550 | 550 | 549 | 550 | 0% | 34,600 | 85億6405万 | +10.66% | 21.01 | 1.73 |
05/10 | 550 | 550 | 549 | 550 | +0.18% | 73,400 | 85億6405万 | +12.24% | 21.01 | 1.73 |
05/09 | 550 | 551 | 549 | 549 | -0.18% | 157,000 | 85億4847万 | +13.66% | 20.97 | 1.73 |
05/06 | 550 | 551 | 550 | 550 | 0% | 29,600 | 85億6405万 | +15.79% | 21.01 | 1.73 |
05/02 | 550 | 550 | 550 | 550 | 0% | 57,100 | 85億6405万 | +17.52% | 21.01 | 1.73 |
04/28 | 550 | 550 | 550 | 550 | 0% | 24,800 | 85億6405万 | +19.57% | 21.01 | 1.73 |
04/27 | 550 | 551 | 550 | 550 | +0.18% | 126,000 | 85億6405万 | +21.68% | 21.01 | 1.73 |
04/26 | 550 | 550 | 549 | 549 | 0% | 48,200 | 85億4847万 | +23.37% | 20.97 | 1.73 |
04/25 | 550 | 550 | 549 | 549 | -0.18% | 113,800 | 85億4847万 | +25.63% | 20.97 | 1.73 |
04/22 | 550 | 551 | 549 | 550 | 0% | 265,000 | 85億6405万 | +28.21% | 21.01 | 1.73 |
04/21 | 550 | 551 | 549 | 550 | +0.18% | 345,300 | 85億6405万 | +30.64% | 21.01 | 1.73 |
04/20 | 550 | 550 | 549 | 549 | -0.18% | 108,500 | 85億4847万 | +33.25% | 20.97 | 1.73 |
04/19 | 550 | 550 | 549 | 550 | +0.18% | 467,400 | 85億6405万 | +36.14% | 21.01 | 1.73 |
04/18 | 550 | 550 | 549 | 549 | -0.18% | 235,200 | 85億4847万 | +38.64% | 20.97 | 1.73 |
04/15 | 550 | 550 | 549 | 550 | 0% | 1,127,400 | 85億6405万 | +41.75% | 21.01 | 1.73 |
04/14 | 550 | 551 | 550 | 550 | +3.97% | 1,571,000 | 85億6405万 | +45.12% | 21.01 | 1.73 |
04/13 | 529 | 529 | 529 | 529 | +17.82% | 158,300 | 82億3705万 | +42.59% | 20.2 | 1.67 |
04/12 | 449 | 449 | 449 | 449 | +21.68% | 21,700 | 69億9137万 | +23.69% | 17.15 | 1.42 |
04/11 | 374 | 376 | 369 | 369 | -0.81% | 8,600 | 57億4569万 | +2.79% | 14.09 | 1.16 |
04/08 | 373 | 374 | 370 | 372 | -0.27% | 5,000 | 57億9241万 | +3.91% | 14.21 | 1.17 |
04/07 | 377 | 377 | 372 | 373 | -0.53% | 19,900 | 58億798万 | +4.48% | 14.25 | 1.18 |
04/06 | 383 | 383 | 371 | 375 | -2.09% | 14,100 | 58億3912万 | +5.63% | 14.32 | 1.18 |
04/05 | 387 | 387 | 379 | 383 | -0.52% | 17,900 | 59億6369万 | +8.19% | 14.63 | 1.21 |
04/04 | 390 | 390 | 379 | 385 | -0.26% | 27,400 | 59億9483万 | +9.38% | 14.7 | 1.21 |
04/01 | 379 | 386 | 373 | 386 | +1.85% | 30,400 | 60億1040万 | +10.29% | 14.74 | 1.22 |
03/31 | 381 | 381 | 373 | 379 | +2.71% | 31,900 | 59億140万 | +8.91% | 14.48 | 1.19 |
03/30 | 360 | 376 | 360 | 369 | +1.93% | 32,300 | 57億4569万 | +6.65% | 14.09 | 1.16 |
03/29 | 358 | 366 | 357 | 362 | 0% | 9,300 | 56億3670万 | +4.93% | 13.83 | 1.14 |
03/28 | 366 | 366 | 360 | 362 | +1.12% | 8,000 | 56億3670万 | +5.54% | 13.83 | 1.14 |
03/25 | 366 | 368 | 356 | 358 | 0% | 23,600 | 55億7441万 | +4.68% | 13.67 | 1.13 |
03/24 | 356 | 360 | 355 | 358 | -0.56% | 11,900 | 55億7441万 | +4.99% | 13.67 | 1.13 |
03/23 | 353 | 360 | 350 | 360 | +2.27% | 11,800 | 56億556万 | +5.88% | 13.75 | 1.13 |
03/22 | 352 | 353 | 351 | 352 | +0.28% | 7,800 | 54億8099万 | +3.53% | 13.44 | 1.11 |
03/18 | 347 | 351 | 347 | 351 | +1.45% | 10,200 | 54億6542万 | +3.54% | 13.41 | 1.11 |
03/17 | 348 | 348 | 343 | 346 | +1.17% | 6,500 | 53億8756万 | +2.06% | 13.21 | 1.09 |
03/16 | 343 | 344 | 337 | 342 | +0.88% | 11,100 | 53億2528万 | +0.88% | 13.06 | 1.08 |
03/15 | 341 | 341 | 334 | 339 | -0.88% | 17,200 | 52億7856万 | 0% | 12.95 | 1.07 |
03/14 | 336 | 354 | 335 | 342 | -2.29% | 115,900 | 53億2528万 | +0.88% | 13.06 | 1.08 |
03/11 | 335 | 350 | 335 | 350 | +4.48% | 21,100 | 54億4985万 | +3.24% | 13.37 | 1.1 |
03/10 | 342 | 345 | 335 | 335 | -2.05% | 13,200 | 52億1628万 | -0.89% | 12.79 | 1.06 |
03/09 | 339 | 342 | 338 | 342 | +1.18% | 2,800 | 53億2528万 | +1.18% | 13.06 | 1.08 |
03/08 | 339 | 343 | 338 | 338 | -1.46% | 6,200 | 52億6299万 | +0.3% | 12.91 | 1.07 |
03/07 | 342 | 343 | 338 | 343 | -0.29% | 3,800 | 53億4085万 | +2.08% | 13.1 | 1.08 |
03/04 | 346 | 346 | 343 | 344 | 0% | 3,700 | 53億5642万 | +2.69% | 13.14 | 1.08 |
03/03 | 342 | 344 | 341 | 344 | +2.08% | 9,400 | 53億5642万 | +2.69% | 13.14 | 1.08 |
03/02 | 341 | 342 | 337 | 337 | -1.17% | 5,700 | 52億4742万 | +0.9% | 12.87 | 1.06 |
03/01 | 341 | 342 | 337 | 341 | +0.59% | 12,900 | 53億971万 | +2.1% | 13.02 | 1.07 |
02/28 | 337 | 341 | 334 | 339 | +0.59% | 9,600 | 52億7856万 | +1.8% | 12.95 | 1.07 |
02/25 | 339 | 339 | 327 | 337 | +0.6% | 7,800 | 52億4742万 | +1.2% | 12.87 | 1.06 |
02/24 | 333 | 335 | 326 | 335 | +1.21% | 14,700 | 52億1628万 | +0.6% | 12.79 | 1.06 |
02/22 | 330 | 332 | 329 | 331 | +0.3% | 1,200 | 51億5400万 | -0.9% | 12.64 | 1.04 |
02/21 | 330 | 331 | 328 | 330 | 0% | 7,500 | 51億3843万 | -1.2% | 12.6 | 1.04 |
02/18 | 328 | 332 | 328 | 330 | -0.9% | 4,600 | 51億3843万 | -1.49% | 12.6 | 1.04 |
02/17 | 333 | 335 | 328 | 333 | 0% | 15,100 | 51億8514万 | -0.89% | 12.72 | 1.05 |
02/16 | 336 | 336 | 331 | 333 | -0.89% | 6,600 | 51億8514万 | -1.19% | 12.72 | 1.05 |
02/15 | 333 | 336 | 332 | 336 | -2.04% | 19,000 | 52億3185万 | -0.3% | 12.83 | 1.06 |
02/14 | 346 | 346 | 340 | 343 | -0.87% | 4,500 | 53億4085万 | +1.48% | 13.1 | 1.08 |
02/10 | 341 | 346 | 341 | 346 | +1.17% | 4,500 | 53億8756万 | +2.37% | 13.21 | 1.09 |
02/09 | 341 | 343 | 341 | 342 | -0.87% | 1,400 | 53億2528万 | +0.88% | 13.06 | 1.08 |
02/08 | 341 | 345 | 334 | 345 | +2.07% | 5,700 | 53億7199万 | +1.77% | 13.18 | 1.09 |
02/07 | 334 | 343 | 333 | 338 | +0.3% | 4,300 | 52億6299万 | -0.59% | 12.91 | 1.07 |
02/04 | 333 | 339 | 331 | 337 | -0.3% | 3,900 | 52億4742万 | -1.17% | 12.87 | 1.06 |
02/03 | 339 | 339 | 331 | 338 | +1.5% | 8,200 | 52億6299万 | -0.88% | 12.91 | 1.07 |
02/02 | 333 | 333 | 327 | 333 | +2.46% | 11,900 | 51億8514万 | -2.35% | 12.72 | 1.05 |
02/01 | 323 | 328 | 322 | 325 | +0.93% | 9,600 | 50億6057万 | -4.97% | 12.41 | 1.02 |
01/31 | 320 | 322 | 318 | 322 | 0% | 9,400 | 50億1386万 | -6.12% | 12.3 | 1.01 |
01/28 | 320 | 322 | 319 | 322 | -0.31% | 6,600 | 50億1386万 | -6.4% | 12.3 | 1.01 |
01/27 | 326 | 326 | 315 | 323 | -0.92% | 21,500 | 50億2943万 | -6.38% | 12.34 | 1.01 |
01/26 | 322 | 326 | 320 | 326 | +1.56% | 13,900 | 50億7614万 | -6.05% | 12.45 | 1.02 |
01/25 | 339 | 339 | 321 | 321 | -3.31% | 35,500 | 49億9829万 | -7.76% | 12.26 | 1.01 |
01/24 | 331 | 333 | 330 | 332 | -0.9% | 9,400 | 51億6957万 | -5.14% | 12.68 | 1.04 |
01/21 | 335 | 335 | 330 | 335 | 0% | 6,700 | 52億1628万 | -4.56% | 12.79 | 1.05 |
01/20 | 341 | 341 | 325 | 335 | -1.76% | 49,700 | 52億1628万 | -4.83% | 12.79 | 1.05 |
01/19 | 340 | 341 | 338 | 341 | -1.16% | 6,900 | 53億971万 | -3.4% | 13.02 | 1.07 |
01/18 | 345 | 349 | 341 | 345 | -1.15% | 7,600 | 53億7199万 | -2.82% | 13.18 | 1.08 |
01/17 | 350 | 350 | 345 | 349 | +0.29% | 10,200 | 54億3427万 | -2.24% | 13.33 | 1.1 |