株価チャート
2021/12/16～2022/05/18
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 |
| 05/18 | 715 | 715 | 709 | 710 | +0.42% | 3,300 | 54億1042万 | +1.28% | 8.52 | 0.43 |
| 05/17 | 705 | 712 | 705 | 707 | +0.43% | 2,600 | 53億8756万 | +0.86% | 8.48 | 0.43 |
| 05/16 | 708 | 711 | 703 | 704 | -0.14% | 2,000 | 53億6470万 | +0.43% | 8.45 | 0.43 |
| 05/13 | 704 | 705 | 703 | 705 | +0.14% | 400 | 53億7232万 | +0.57% | 8.46 | 0.43 |
| 05/12 | 703 | 705 | 701 | 704 | +0.28% | 1,300 | 53億6470万 | +0.43% | 8.45 | 0.43 |
| 05/11 | 706 | 706 | 701 | 702 | -0.57% | 2,000 | 53億4946万 | +0.14% | 8.42 | 0.43 |
| 05/10 | 704 | 706 | 701 | 706 | +0.14% | 2,400 | 53億7994万 | +0.71% | 8.47 | 0.43 |
| 05/09 | 705 | 705 | 701 | 705 | 0% | 900 | 53億7232万 | +0.57% | 8.46 | 0.43 |
| 05/06 | 712 | 712 | 705 | 705 | +0.57% | 1,100 | 53億7232万 | +0.43% | 8.46 | 0.43 |
| 05/02 | 697 | 709 | 697 | 701 | +0.14% | 1,700 | 53億4184万 | -0.14% | 8.41 | 0.43 |
| 04/28 | 700 | 705 | 700 | 700 | +0.14% | 1,500 | 53億3422万 | -0.43% | 8.4 | 0.43 |
| 04/27 | 706 | 707 | 697 | 699 | -0.85% | 2,900 | 53億2660万 | -0.57% | 8.39 | 0.42 |
| 04/26 | 706 | 710 | 705 | 705 | -0.14% | 800 | 53億7232万 | +0.14% | 8.46 | 0.43 |
| 04/25 | 717 | 718 | 706 | 706 | -0.98% | 2,100 | 53億7994万 | +0.28% | 8.47 | 0.43 |
| 04/22 | 709 | 720 | 709 | 713 | -1.38% | 4,500 | 54億3328万 | +1.28% | 8.56 | 0.43 |
| 04/21 | 695 | 723 | 695 | 723 | +4.18% | 41,100 | 55億949万 | +2.7% | 8.68 | 0.44 |
| 04/20 | 698 | 698 | 693 | 694 | 0% | 800 | 52億8850万 | -1.42% | 8.33 | 0.42 |
| 04/19 | 693 | 700 | 693 | 694 | +0.29% | 1,300 | 52億8850万 | -1.42% | 8.33 | 0.42 |
| 04/18 | 692 | 692 | 692 | 692 | 0% | 900 | 52億7326万 | -1.84% | 8.3 | 0.42 |
| 04/15 | 690 | 692 | 690 | 692 | +0.29% | 900 | 52億7326万 | -1.84% | 8.3 | 0.42 |
| 04/14 | 692 | 692 | 688 | 690 | 0% | 1,100 | 52億5802万 | -2.27% | 8.28 | 0.42 |
| 04/13 | 692 | 693 | 690 | 690 | 0% | 1,000 | 52億5802万 | -2.27% | 8.28 | 0.42 |
| 04/12 | 691 | 695 | 690 | 690 | -0.29% | 1,700 | 52億5802万 | -2.27% | 8.28 | 0.42 |
| 04/11 | 698 | 700 | 691 | 692 | -1.98% | 1,800 | 52億7326万 | -2.12% | 8.3 | 0.42 |
| 04/08 | 700 | 706 | 698 | 706 | +1.15% | 1,200 | 53億7994万 | -0.28% | 8.47 | 0.43 |
| 04/07 | 702 | 704 | 696 | 698 | -0.57% | 4,100 | 53億1898万 | -1.41% | 8.38 | 0.42 |
| 04/06 | 705 | 708 | 702 | 702 | -0.43% | 1,800 | 53億4946万 | -0.99% | 8.42 | 0.43 |
| 04/05 | 703 | 708 | 703 | 705 | +0.28% | 1,900 | 53億7232万 | -0.7% | 8.46 | 0.43 |
| 04/04 | 705 | 709 | 703 | 703 | -0.28% | 1,300 | 53億5708万 | -0.99% | 8.44 | 0.43 |
| 04/01 | 708 | 710 | 705 | 705 | -0.7% | 600 | 53億7232万 | -0.7% | 8.46 | 0.43 |
| 03/31 | 710 | 713 | 710 | 710 | 0% | 3,500 | 54億1042万 | 0% | 8.52 | 0.43 |
| 03/30 | 701 | 712 | 701 | 710 | -0.84% | 1,900 | 54億1042万 | -0.14% | 8.52 | 0.43 |
| 03/29 | 711 | 721 | 711 | 716 | +0.42% | 3,300 | 54億5614万 | +0.7% | 8.59 | 0.43 |
| 03/28 | 716 | 719 | 713 | 713 | -0.28% | 3,300 | 54億3328万 | +0.28% | 8.56 | 0.43 |
| 03/25 | 717 | 718 | 710 | 715 | +0.56% | 4,200 | 54億4852万 | +0.42% | 8.58 | 0.43 |
| 03/24 | 711 | 715 | 710 | 711 | -0.84% | 1,100 | 54億1804万 | -0.14% | 8.53 | 0.43 |
| 03/23 | 712 | 717 | 711 | 717 | +0.42% | 2,000 | 54億6376万 | +0.56% | 8.6 | 0.43 |
| 03/22 | 720 | 720 | 709 | 714 | 0% | 2,500 | 54億4090万 | +0.14% | 8.57 | 0.43 |
| 03/18 | 708 | 715 | 708 | 714 | +0.85% | 1,700 | 54億4090万 | 0% | 8.57 | 0.43 |
| 03/17 | 707 | 715 | 707 | 708 | +0.14% | 2,300 | 53億9518万 | -0.84% | 8.5 | 0.43 |
| 03/16 | 710 | 710 | 706 | 707 | +0.14% | 1,100 | 53億8756万 | -1.12% | 8.48 | 0.42 |
| 03/15 | 713 | 713 | 706 | 706 | -0.14% | 1,000 | 53億7994万 | -1.4% | 8.47 | 0.42 |
| 03/14 | 704 | 714 | 704 | 707 | +0.71% | 600 | 53億8756万 | -1.26% | 8.48 | 0.42 |
| 03/11 | 714 | 714 | 702 | 702 | -0.85% | 1,100 | 53億4946万 | -1.96% | 8.42 | 0.42 |
| 03/10 | 701 | 708 | 700 | 708 | +1% | 1,700 | 53億9518万 | -1.26% | 8.5 | 0.43 |
| 03/09 | 701 | 702 | 700 | 701 | 0% | 1,000 | 53億4184万 | -2.23% | 8.41 | 0.42 |
| 03/08 | 707 | 707 | 701 | 701 | -0.99% | 1,600 | 53億4184万 | -2.37% | 8.41 | 0.42 |
| 03/07 | 710 | 710 | 708 | 708 | -0.28% | 1,000 | 53億9518万 | -1.53% | 8.5 | 0.43 |
| 03/04 | 722 | 722 | 710 | 710 | -1.39% | 2,500 | 54億1042万 | -1.39% | 8.52 | 0.43 |
| 03/03 | 714 | 720 | 714 | 720 | +0.84% | 300 | 54億8663万 | -0.28% | 8.64 | 0.43 |
| 03/02 | 714 | 714 | 714 | 714 | +0.14% | 600 | 54億4090万 | -1.24% | 8.57 | 0.43 |
| 03/01 | 712 | 719 | 712 | 713 | +0.14% | 1,700 | 54億3328万 | -1.52% | 8.56 | 0.43 |
| 02/28 | 710 | 712 | 709 | 712 | +0.28% | 2,200 | 54億2566万 | -1.79% | 8.54 | 0.43 |
| 02/25 | 714 | 714 | 710 | 710 | -0.14% | 1,600 | 54億1042万 | -2.2% | 8.52 | 0.43 |
| 02/24 | 714 | 714 | 710 | 711 | -1.11% | 1,200 | 54億1804万 | -2.2% | 8.53 | 0.43 |
| 02/22 | 724 | 724 | 719 | 719 | -0.42% | 1,300 | 54億7901万 | -1.24% | 8.63 | 0.43 |
| 02/21 | 724 | 724 | 711 | 722 | -0.28% | 3,900 | 55億187万 | -0.96% | 8.66 | 0.43 |
| 02/18 | 725 | 726 | 724 | 724 | -0.28% | 1,200 | 55億1711万 | -0.69% | 8.69 | 0.43 |
| 02/17 | 726 | 726 | 726 | 726 | 0% | 200 | 55億3235万 | -0.41% | 8.71 | 0.44 |
| 02/16 | 727 | 730 | 724 | 726 | +0.28% | 1,100 | 55億3235万 | -0.55% | 8.71 | 0.44 |
| 02/15 | 726 | 726 | 724 | 724 | -0.28% | 700 | 55億1711万 | -0.82% | 8.69 | 0.43 |
| 02/14 | 725 | 728 | 725 | 726 | +0.28% | 900 | 55億3235万 | -0.41% | 8.71 | 0.44 |
| 02/10 | 723 | 730 | 723 | 724 | -0.55% | 1,400 | 55億1711万 | -0.55% | 8.69 | 0.43 |
| 02/09 | 727 | 735 | 727 | 728 | 0% | 2,100 | 55億4759万 | 0% | 8.74 | 0.44 |
| 02/08 | 729 | 734 | 728 | 728 | +0.14% | 1,000 | 55億4759万 | +0.14% | 8.74 | 0.44 |
| 02/07 | 721 | 728 | 710 | 727 | +2.39% | 5,100 | 55億3997万 | +0.28% | 8.72 | 0.44 |
| 02/04 | 708 | 710 | 705 | 710 | 0% | 1,800 | 54億1042万 | -1.93% | 8.52 | 0.43 |
| 02/03 | 715 | 716 | 710 | 710 | -0.84% | 3,800 | 54億1042万 | -1.8% | 8.52 | 0.43 |
| 02/02 | 725 | 726 | 715 | 716 | 0% | 3,300 | 54億5614万 | -0.83% | 8.59 | 0.43 |
| 02/01 | 722 | 729 | 716 | 716 | -0.97% | 2,600 | 54億5614万 | -0.69% | 8.59 | 0.43 |
| 01/31 | 726 | 728 | 719 | 723 | -1.36% | 1,500 | 55億949万 | +0.28% | 8.68 | 0.43 |
| 01/28 | 719 | 737 | 719 | 733 | -0.14% | 1,700 | 55億8569万 | +1.81% | 8.8 | 0.44 |
| 01/27 | 741 | 746 | 718 | 734 | -1.48% | 6,700 | 55億9331万 | +2.09% | 8.81 | 0.44 |
| 01/26 | 745 | 745 | 737 | 745 | -0.13% | 2,300 | 56億7713万 | +3.91% | 8.94 | 0.45 |
| 01/25 | 746 | 746 | 738 | 746 | 0% | 1,400 | 56億8475万 | +4.19% | 8.95 | 0.45 |
| 01/24 | 736 | 748 | 736 | 746 | +1.5% | 2,200 | 56億8475万 | +4.48% | 8.95 | 0.45 |
| 01/21 | 740 | 740 | 735 | 735 | -0.14% | 1,900 | 56億93万 | +3.23% | 8.82 | 0.44 |
| 01/20 | 739 | 739 | 732 | 736 | -0.41% | 2,300 | 56億855万 | +3.52% | 8.83 | 0.44 |
| 01/19 | 737 | 739 | 727 | 739 | +0.27% | 8,500 | 56億3141万 | +4.23% | 8.87 | 0.44 |
| 01/18 | 733 | 738 | 733 | 737 | +0.41% | 5,300 | 56億1617万 | +4.1% | 8.84 | 0.44 |
| 01/17 | 729 | 736 | 729 | 734 | +0.96% | 2,300 | 55億9331万 | +3.67% | 8.81 | 0.44 |
| 01/14 | 734 | 734 | 725 | 727 | -1.22% | 2,100 | 55億3997万 | +2.83% | 8.72 | 0.44 |
| 01/13 | 735 | 736 | 728 | 736 | +0.14% | 4,800 | 56億855万 | +4.1% | 8.83 | 0.44 |
| 01/12 | 731 | 735 | 731 | 735 | +1.38% | 3,900 | 56億93万 | +4.11% | 8.82 | 0.44 |
| 01/11 | 715 | 725 | 715 | 725 | +1.83% | 3,500 | 55億2473万 | +2.55% | 8.7 | 0.44 |
| 01/07 | 710 | 715 | 710 | 712 | +0.42% | 5,800 | 54億2566万 | +0.56% | 8.54 | 0.43 |
| 01/06 | 710 | 710 | 705 | 709 | 0% | 3,300 | 54億280万 | -0.28% | 8.51 | 0.43 |
| 01/05 | 696 | 709 | 696 | 709 | +2.01% | 5,100 | 54億280万 | -0.56% | 8.51 | 0.43 |
| 01/04 | 699 | 702 | 695 | 695 | 0% | 9,600 | 52億9612万 | -2.93% | 8.34 | 0.42 |
| 2021 |
| 12/30 | 694 | 697 | 694 | 695 | +0.72% | 1,400 | 52億9612万 | -3.47% | 8.34 | 0.43 |
| 12/29 | 689 | 693 | 689 | 690 | +0.29% | 1,800 | 52億5802万 | -4.56% | 8.28 | 0.43 |
| 12/28 | 692 | 700 | 688 | 688 | -1.01% | 14,100 | 52億4278万 | -5.49% | 8.26 | 0.43 |
| 12/27 | 696 | 699 | 695 | 695 | -0.29% | 7,400 | 52億9612万 | -5.05% | 8.34 | 0.43 |
| 12/24 | 699 | 700 | 697 | 697 | -0.29% | 5,800 | 53億1136万 | -5.3% | 8.36 | 0.43 |
| 12/23 | 700 | 700 | 699 | 699 | -0.14% | 3,900 | 53億2660万 | -5.54% | 8.39 | 0.44 |
| 12/22 | 701 | 702 | 699 | 700 | 0% | 5,000 | 53億3422万 | -5.91% | 8.4 | 0.44 |
| 12/21 | 699 | 702 | 699 | 700 | -0.28% | 5,400 | 53億3422万 | -6.42% | 8.4 | 0.44 |
| 12/20 | 698 | 703 | 698 | 702 | -0.43% | 4,200 | 53億4946万 | -6.65% | 8.42 | 0.44 |
| 12/17 | 707 | 708 | 703 | 705 | +0.28% | 6,200 | 53億7232万 | -6.75% | 8.46 | 0.44 |
| 12/16 | 699 | 703 | 696 | 703 | +0.57% | 7,500 | 53億5708万 | -7.5% | 8.44 | 0.44 |
