株価チャート
2022/03/22~2022/08/16
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 |
08/16 | 898 | 899 | 898 | 899 | +0.11% | 11,200 | 26億9592万 | +0.11% | 9.05 | 2.06 |
08/15 | 898 | 899 | 898 | 898 | 0% | 7,200 | 26億9292万 | 0% | 9.04 | 2.06 |
08/12 | 898 | 898 | 898 | 898 | -0.11% | 12,700 | 26億9292万 | 0% | 9.04 | 2.06 |
08/10 | 898 | 899 | 898 | 899 | +0.11% | 600 | 26億9592万 | +0.11% | 9.05 | 2.06 |
08/09 | 898 | 898 | 898 | 898 | 0% | 1,300 | 26億9292万 | 0% | 9.04 | 2.06 |
08/08 | 898 | 898 | 898 | 898 | -0.11% | 1,500 | 26億9292万 | 0% | 9.04 | 2.06 |
08/05 | 898 | 899 | 898 | 899 | +0.11% | 7,300 | 26億9592万 | +0.11% | 9.05 | 2.06 |
08/04 | 898 | 899 | 898 | 898 | 0% | 8,700 | 26億9292万 | 0% | 9.04 | 2.06 |
08/03 | 898 | 898 | 898 | 898 | 0% | 900 | 26億9292万 | 0% | 9.04 | 2.06 |
08/02 | 898 | 899 | 898 | 898 | 0% | 400 | 26億9292万 | 0% | 9.04 | 2.06 |
08/01 | 899 | 899 | 898 | 898 | -0.11% | 600 | 26億9292万 | 0% | 9.04 | 2.06 |
07/29 | 898 | 899 | 898 | 899 | +0.11% | 3,500 | 26億9592万 | +0.11% | 9.05 | 2.06 |
07/28 | 898 | 898 | 898 | 898 | 0% | 800 | 26億9292万 | 0% | 9.04 | 2.06 |
07/27 | 898 | 898 | 898 | 898 | 0% | 400 | 26億9292万 | 0% | 9.04 | 2.06 |
07/26 | 898 | 898 | 898 | 898 | +0.11% | 4,800 | 26億9292万 | 0% | 9.04 | 2.06 |
07/25 | 897 | 898 | 897 | 897 | 0% | 5,900 | 26億8992万 | -0.11% | 9.03 | 2.06 |
07/22 | 897 | 898 | 897 | 897 | 0% | 6,500 | 26億8992万 | -0.11% | 9.03 | 2.06 |
07/21 | 898 | 898 | 897 | 897 | 0% | 6,700 | 26億8992万 | -0.11% | 9.03 | 2.06 |
07/20 | 897 | 897 | 896 | 897 | +0.11% | 8,500 | 26億8992万 | -0.11% | 9.03 | 2.06 |
07/19 | 896 | 897 | 896 | 896 | 0% | 1,300 | 26億8692万 | -0.22% | 9.02 | 2.06 |
07/15 | 897 | 897 | 896 | 896 | -0.11% | 11,000 | 26億8692万 | -0.22% | 9.02 | 2.06 |
07/14 | 897 | 897 | 896 | 897 | +0.11% | 1,600 | 26億8992万 | -0.11% | 9.03 | 2.06 |
07/13 | 896 | 896 | 896 | 896 | 0% | 5,600 | 26億8692万 | -0.22% | 9.02 | 2.06 |
07/12 | 896 | 896 | 896 | 896 | -0.22% | 6,900 | 26億8692万 | -0.22% | 9.02 | 2.06 |
07/11 | 898 | 900 | 898 | 898 | 0% | 24,700 | 26億9292万 | 0% | 9.04 | 2.06 |
07/08 | 898 | 899 | 898 | 898 | 0% | 6,100 | 26億9292万 | 0% | 9.04 | 2.06 |
07/07 | 898 | 899 | 898 | 898 | 0% | 6,500 | 26億9292万 | +0.11% | 9.04 | 2.06 |
07/06 | 898 | 899 | 897 | 898 | -0.11% | 34,700 | 26億9292万 | +0.79% | 9.04 | 2.06 |
07/05 | 899 | 899 | 898 | 899 | +0.11% | 6,800 | 26億9592万 | +2.16% | 9.05 | 2.06 |
07/04 | 899 | 899 | 898 | 898 | -0.11% | 6,400 | 26億9292万 | +3.22% | 9.04 | 2.06 |
07/01 | 899 | 899 | 898 | 899 | +0.11% | 5,500 | 26億9592万 | +4.53% | 9.05 | 2.06 |
06/30 | 899 | 899 | 898 | 898 | 0% | 3,000 | 26億9292万 | +5.77% | 9.04 | 2.06 |
06/29 | 899 | 899 | 898 | 898 | -0.22% | 117,600 | 26億9292万 | +7.16% | 9.04 | 2.06 |
06/28 | 899 | 900 | 898 | 900 | +0.11% | 108,300 | 26億9892万 | +8.83% | 9.06 | 2.07 |
06/27 | 898 | 899 | 898 | 899 | +0.11% | 6,400 | 26億9592万 | +10.04% | 9.05 | 2.06 |
06/24 | 898 | 899 | 898 | 898 | 0% | 3,600 | 26億9292万 | +11.28% | 9.04 | 2.06 |
06/23 | 898 | 899 | 898 | 898 | 0% | 5,500 | 26億9292万 | +12.81% | 9.04 | 2.06 |
06/22 | 898 | 898 | 898 | 898 | 0% | 4,400 | 26億9292万 | +14.54% | 9.04 | 2.06 |
06/21 | 898 | 899 | 898 | 898 | 0% | 14,400 | 26億9292万 | +16.17% | 9.04 | 2.06 |
06/20 | 898 | 898 | 897 | 898 | -0.11% | 54,000 | 26億9292万 | +18% | 9.04 | 2.06 |
06/17 | 898 | 899 | 897 | 899 | 0% | 36,100 | 26億9592万 | +19.87% | 9.05 | 2.06 |
06/16 | 898 | 899 | 898 | 899 | +0.22% | 98,300 | 26億9592万 | +21.65% | 9.05 | 2.06 |
06/15 | 897 | 897 | 897 | 897 | 0% | 24,800 | 26億8992万 | +22.88% | 9.03 | 2.06 |
06/14 | 897 | 898 | 897 | 897 | 0% | 59,200 | 26億8992万 | +24.58% | 9.03 | 2.06 |
06/13 | 898 | 898 | 897 | 897 | 0% | 51,900 | 26億8992万 | +26.34% | 9.03 | 2.06 |
06/10 | 897 | 897 | 897 | 897 | 0% | 147,900 | 26億8992万 | +28.14% | 9.03 | 2.06 |
06/09 | 897 | 898 | 897 | 897 | 0% | 15,000 | 26億8992万 | +30% | 9.03 | 2.06 |
06/08 | 897 | 898 | 897 | 897 | -0.11% | 61,500 | 26億8992万 | +31.72% | 9.03 | 2.06 |
06/07 | 897 | 898 | 896 | 898 | +0.22% | 157,000 | 26億9292万 | +33.83% | 9.04 | 2.06 |
06/06 | 897 | 898 | 896 | 896 | +1.36% | 364,600 | 26億8692万 | +35.55% | 9.02 | 2.06 |
06/03 | 884 | 884 | 884 | 884 | +20.44% | 25,700 | 26億5093万 | +35.79% | 8.9 | 2.03 |
06/02 | 734 | 734 | 734 | 734 | +15.77% | 5,700 | 22億111万 | +14.51% | 7.39 | 1.69 |
06/01 | 635 | 635 | 630 | 634 | -0.47% | 4,200 | 19億123万 | -0.47% | 6.38 | 1.46 |
05/31 | 639 | 642 | 630 | 637 | -0.62% | 11,200 | 19億1023万 | -0.16% | 6.41 | 1.46 |
05/30 | 626 | 652 | 626 | 641 | +1.26% | 9,800 | 19億2223万 | +0.47% | 6.45 | 1.47 |
05/27 | 627 | 633 | 625 | 633 | +0.8% | 2,000 | 18億9824万 | -0.78% | 6.37 | 1.45 |
05/26 | 629 | 631 | 617 | 628 | -0.32% | 7,800 | 18億8324万 | -1.57% | 6.32 | 1.44 |
05/25 | 642 | 642 | 630 | 630 | -1.87% | 4,100 | 18億8924万 | -1.25% | 6.34 | 1.45 |
05/24 | 654 | 654 | 635 | 642 | -1.83% | 4,800 | 19億2522万 | +0.63% | 6.46 | 1.47 |
05/23 | 636 | 658 | 635 | 654 | +5.48% | 25,500 | 19億6121万 | +2.67% | 6.58 | 1.5 |
05/20 | 620 | 623 | 610 | 620 | +2.14% | 4,000 | 18億5925万 | -2.52% | 6.24 | 1.42 |
05/19 | 604 | 609 | 604 | 607 | 0% | 4,800 | 18億2027万 | -4.71% | 6.11 | 1.39 |
05/18 | 611 | 620 | 605 | 607 | -0.65% | 4,500 | 18億2027万 | -5.01% | 6.11 | 1.39 |
05/17 | 614 | 614 | 602 | 611 | -1.13% | 10,300 | 18億3226万 | -4.53% | 6.15 | 1.4 |
05/16 | 629 | 634 | 613 | 618 | -1.75% | 9,100 | 18億5325万 | -3.59% | 6.22 | 1.42 |
05/13 | 639 | 644 | 621 | 629 | -5.41% | 23,300 | 18億8624万 | -2.02% | 6.33 | 1.44 |
05/12 | 643 | 665 | 635 | 665 | +2.47% | 11,700 | 19億9420万 | +3.74% | 6.69 | 1.53 |
05/11 | 653 | 666 | 649 | 649 | -0.61% | 15,100 | 19億4622万 | +1.72% | 6.53 | 1.49 |
05/10 | 645 | 657 | 641 | 653 | +0.93% | 4,600 | 19億5821万 | +2.51% | 6.57 | 1.5 |
05/09 | 650 | 653 | 643 | 647 | -0.46% | 2,800 | 19億4022万 | +1.89% | 6.51 | 1.49 |
05/06 | 645 | 658 | 644 | 650 | -0.76% | 4,700 | 19億4922万 | +2.52% | 6.54 | 1.49 |
05/02 | 644 | 666 | 638 | 655 | +1.08% | 9,000 | 19億6421万 | +3.64% | 6.59 | 1.5 |
04/28 | 644 | 649 | 644 | 648 | +0.62% | 2,800 | 19億4322万 | +2.86% | 6.52 | 1.49 |
04/27 | 645 | 651 | 643 | 644 | -1.38% | 3,700 | 19億3122万 | +2.55% | 6.48 | 1.48 |
04/26 | 652 | 658 | 646 | 653 | +1.71% | 6,500 | 19億5821万 | +4.31% | 6.57 | 1.5 |
04/25 | 632 | 644 | 631 | 642 | +0.31% | 5,400 | 19億2522万 | +2.88% | 6.46 | 1.47 |
04/22 | 634 | 647 | 632 | 640 | 0% | 7,100 | 19億1923万 | +2.89% | 6.44 | 1.47 |
04/21 | 645 | 645 | 640 | 640 | -0.62% | 3,600 | 19億1923万 | +3.23% | 6.44 | 1.47 |
04/20 | 640 | 649 | 638 | 644 | 0% | 7,800 | 19億3122万 | +4.04% | 6.48 | 1.48 |
04/19 | 648 | 652 | 640 | 644 | +0.63% | 10,500 | 19億3122万 | +4.38% | 6.48 | 1.48 |
04/18 | 700 | 708 | 640 | 640 | +2.89% | 144,200 | 19億1923万 | +4.07% | 6.44 | 1.47 |
04/15 | 626 | 626 | 622 | 622 | +0.16% | 300 | 18億6525万 | +1.63% | 6.26 | 1.43 |
04/14 | 625 | 625 | 617 | 621 | -0.64% | 900 | 18億6225万 | +1.64% | 6.25 | 1.43 |
04/13 | 619 | 625 | 619 | 625 | +0.16% | 500 | 18億7425万 | +2.63% | 6.29 | 1.44 |
04/12 | 629 | 629 | 613 | 624 | -3.26% | 4,100 | 18億7125万 | +2.8% | 6.28 | 1.43 |
04/11 | 656 | 656 | 645 | 645 | -1.07% | 3,700 | 19億3422万 | +6.44% | 6.49 | 1.48 |
04/08 | 642 | 655 | 642 | 652 | +1.72% | 5,000 | 19億5521万 | +7.95% | 6.56 | 1.5 |
04/07 | 638 | 647 | 638 | 641 | 0% | 4,900 | 19億2223万 | +6.48% | 6.45 | 1.47 |
04/06 | 630 | 654 | 623 | 641 | +2.07% | 14,900 | 19億2223万 | +6.66% | 6.45 | 1.47 |
04/05 | 615 | 632 | 613 | 628 | +2.95% | 10,800 | 18億8324万 | +4.84% | 6.32 | 1.44 |
04/04 | 606 | 615 | 606 | 610 | +0.99% | 2,800 | 18億2926万 | +1.84% | 6.14 | 1.4 |
04/01 | 608 | 608 | 604 | 604 | -0.49% | 900 | 18億1127万 | +1% | 6.08 | 1.39 |
03/31 | 616 | 616 | 605 | 607 | -1.14% | 2,300 | 18億2027万 | +1.68% | 5.44 | 1.33 |
03/30 | 617 | 617 | 603 | 614 | +1.15% | 3,600 | 18億4126万 | +2.85% | 5.5 | 1.35 |
03/29 | 599 | 616 | 599 | 607 | +1% | 8,600 | 18億2027万 | +1.68% | 5.44 | 1.33 |
03/28 | 601 | 601 | 600 | 601 | -0.17% | 2,200 | 18億227万 | +0.67% | 5.38 | 1.32 |
03/25 | 603 | 603 | 595 | 602 | +0.17% | 2,200 | 18億527万 | +0.67% | 5.39 | 1.32 |
03/24 | 600 | 601 | 597 | 601 | +0.17% | 1,200 | 18億227万 | +0.5% | 5.38 | 1.32 |
03/23 | 600 | 600 | 599 | 600 | +0.5% | 2,300 | 17億9928万 | +0.17% | 5.37 | 1.32 |
03/22 | 600 | 601 | 597 | 597 | -0.5% | 4,100 | 17億9028万 | -0.5% | 5.35 | 1.31 |