株価チャート
2022/05/18~2022/10/21
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 |
10/21 | 1,635 | 1,635 | 1,628 | 1,630 | +0.25% | 400 | 59億6645万 | +0.06% | - | 2.52 |
10/20 | 1,630 | 1,630 | 1,615 | 1,626 | -0.73% | 1,900 | 59億5181万 | -0.18% | - | 2.51 |
10/19 | 1,627 | 1,638 | 1,623 | 1,638 | +0.61% | 1,000 | 59億9573万 | +0.61% | - | 2.53 |
10/18 | 1,629 | 1,640 | 1,620 | 1,628 | -0.31% | 1,900 | 59億5913万 | -0.06% | - | 2.52 |
10/17 | 1,634 | 1,648 | 1,633 | 1,633 | +0.06% | 900 | 59億7743万 | +0.25% | - | 2.52 |
10/14 | 1,670 | 1,670 | 1,625 | 1,632 | -0.24% | 1,200 | 59億7377万 | +0.06% | - | 2.52 |
10/13 | 1,631 | 1,654 | 1,627 | 1,636 | +0.43% | 700 | 59億8841万 | +0.18% | - | 2.53 |
10/12 | 1,625 | 1,629 | 1,625 | 1,629 | +0.37% | 600 | 59億6279万 | -0.37% | - | 2.52 |
10/11 | 1,625 | 1,625 | 1,623 | 1,623 | -0.37% | 300 | 59億4082万 | -0.86% | - | 2.51 |
10/07 | 1,621 | 1,629 | 1,618 | 1,629 | +0.49% | 1,700 | 59億6279万 | -0.61% | - | 2.52 |
10/06 | 1,629 | 1,630 | 1,621 | 1,621 | -0.06% | 1,000 | 59億3350万 | -1.4% | - | 2.51 |
10/05 | 1,633 | 1,633 | 1,622 | 1,622 | +0.19% | 300 | 59億3716万 | -1.64% | - | 2.51 |
10/04 | 1,635 | 1,635 | 1,619 | 1,619 | -1.04% | 1,200 | 59億2618万 | -2.12% | - | 2.5 |
10/03 | 1,646 | 1,646 | 1,617 | 1,636 | -0.18% | 800 | 59億8841万 | -1.33% | - | 2.53 |
09/29 | 1,614 | 1,639 | 1,614 | 1,639 | +1.55% | 900 | 59億9939万 | -1.32% | - | 2.53 |
09/28 | 1,652 | 1,652 | 1,614 | 1,614 | -2.36% | 1,300 | 59億788万 | -3% | - | 2.49 |
09/27 | 1,641 | 1,653 | 1,641 | 1,653 | +1.97% | 400 | 60億5064万 | -0.96% | - | 2.56 |
09/26 | 1,623 | 1,632 | 1,615 | 1,621 | +0.06% | 2,500 | 59億3350万 | -2.99% | - | 2.51 |
09/22 | 1,625 | 1,625 | 1,620 | 1,620 | -0.31% | 1,500 | 59億2984万 | -3.28% | - | 2.5 |
09/21 | 1,621 | 1,625 | 1,621 | 1,625 | -0.06% | 300 | 59億4815万 | -3.22% | - | 2.51 |
09/20 | 1,626 | 1,628 | 1,625 | 1,626 | +0.06% | 900 | 59億5181万 | -3.33% | - | 2.51 |
09/16 | 1,625 | 1,625 | 1,625 | 1,625 | 0% | 600 | 59億4815万 | -3.62% | - | 2.51 |
09/15 | 1,631 | 1,631 | 1,625 | 1,625 | -0.37% | 1,300 | 59億4815万 | -3.85% | - | 2.51 |
09/14 | 1,631 | 1,631 | 1,621 | 1,631 | -0.06% | 600 | 59億7011万 | -3.72% | - | 2.52 |
09/13 | 1,629 | 1,640 | 1,629 | 1,632 | +0.06% | 800 | 59億7377万 | -3.89% | - | 2.52 |
09/12 | 1,629 | 1,631 | 1,622 | 1,631 | +1.12% | 700 | 59億7011万 | -4.17% | - | 2.52 |
09/09 | 1,650 | 1,650 | 1,602 | 1,613 | -2.24% | 1,900 | 59億422万 | -5.4% | - | 2.49 |
09/08 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 300 | 60億3966万 | -3.51% | - | 2.55 |
09/07 | 1,670 | 1,670 | 1,650 | 1,650 | -1.2% | 1,700 | 60億3966万 | -3.68% | - | 2.55 |
09/05 | 1,675 | 1,675 | 1,670 | 1,670 | -0.3% | 700 | 61億1286万 | -2.62% | - | 2.58 |
09/02 | 1,680 | 1,680 | 1,675 | 1,675 | -0.77% | 900 | 61億3117万 | -2.39% | - | 2.59 |
09/01 | 1,690 | 1,690 | 1,681 | 1,688 | -0.41% | 300 | 61億7875万 | -1.63% | - | 2.61 |
08/31 | 1,661 | 1,695 | 1,661 | 1,695 | +1.44% | 600 | 62億437万 | -1.28% | - | 2.62 |
08/30 | 1,662 | 1,688 | 1,655 | 1,671 | -4.95% | 9,900 | 61億1652万 | -2.62% | - | 2.58 |
08/29 | 1,707 | 1,776 | 1,707 | 1,758 | +1.15% | 6,600 | 64億3498万 | +2.39% | - | 2.72 |
08/26 | 1,735 | 1,741 | 1,735 | 1,738 | +0.29% | 1,700 | 63億6177万 | +1.34% | - | 2.69 |
08/25 | 1,725 | 1,733 | 1,725 | 1,733 | +0.58% | 1,400 | 63億4347万 | +1.17% | - | 2.68 |
08/24 | 1,723 | 1,724 | 1,713 | 1,723 | 0% | 900 | 63億686万 | +0.64% | - | 2.66 |
08/23 | 1,720 | 1,723 | 1,710 | 1,723 | +0.35% | 1,000 | 63億686万 | +0.7% | - | 2.66 |
08/22 | 1,711 | 1,717 | 1,711 | 1,717 | -0.64% | 400 | 62億8490万 | +0.41% | - | 2.65 |
08/19 | 1,712 | 1,730 | 1,712 | 1,728 | +0.93% | 1,900 | 63億2517万 | +1.11% | - | 2.67 |
08/17 | 1,712 | 1,715 | 1,712 | 1,712 | 0% | 500 | 62億6660万 | +0.23% | - | 2.65 |
08/16 | 1,710 | 1,712 | 1,710 | 1,712 | -0.23% | 400 | 62億6660万 | +0.23% | - | 2.65 |
08/15 | 1,711 | 1,717 | 1,711 | 1,716 | +0.06% | 1,200 | 62億8124万 | +0.53% | - | 2.65 |
08/12 | 1,716 | 1,730 | 1,713 | 1,715 | -0.58% | 1,400 | 62億7758万 | +0.53% | - | 2.65 |
08/10 | 1,723 | 1,725 | 1,722 | 1,725 | +0.58% | 900 | 63億1419万 | +1.11% | - | 2.67 |
08/09 | 1,721 | 1,721 | 1,711 | 1,715 | -0.87% | 1,800 | 62億7758万 | +0.65% | - | 2.65 |
08/08 | 1,726 | 1,730 | 1,701 | 1,730 | +0.29% | 900 | 63億3249万 | +1.53% | - | 2.67 |
08/05 | 1,729 | 1,736 | 1,725 | 1,725 | -0.23% | 500 | 63億1419万 | +1.35% | - | 2.67 |
08/04 | 1,725 | 1,729 | 1,700 | 1,729 | +0.52% | 600 | 63億2883万 | +1.65% | - | 2.67 |
08/03 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 300 | 62億9588万 | +1.24% | - | 2.66 |
08/02 | 1,730 | 1,730 | 1,719 | 1,720 | -0.86% | 600 | 62億9588万 | +1.36% | - | 2.66 |
08/01 | 1,697 | 1,735 | 1,697 | 1,735 | +2.24% | 1,400 | 63億5079万 | +2.3% | - | 2.68 |
07/29 | 1,685 | 1,697 | 1,684 | 1,697 | 0% | 800 | 62億1169万 | +0.12% | - | 2.62 |
07/28 | 1,690 | 1,699 | 1,680 | 1,697 | +0.41% | 2,400 | 62億1169万 | +0.24% | - | 2.62 |
07/27 | 1,691 | 1,700 | 1,690 | 1,690 | -0.06% | 900 | 61億8607万 | -0.18% | - | 2.61 |
07/26 | 1,691 | 1,691 | 1,691 | 1,691 | 0% | 300 | 61億8973万 | -0.12% | - | 2.61 |
07/25 | 1,692 | 1,698 | 1,691 | 1,691 | -0.06% | 500 | 61億8973万 | -0.06% | - | 2.61 |
07/22 | 1,692 | 1,692 | 1,692 | 1,692 | 0% | 600 | 61億9339万 | +0.06% | - | 2.62 |
07/21 | 1,692 | 1,692 | 1,692 | 1,692 | 0% | 100 | 61億9339万 | +0.12% | - | 2.62 |
07/20 | 1,693 | 1,693 | 1,692 | 1,692 | -1.05% | 200 | 61億9339万 | +0.18% | - | 2.62 |
07/19 | 1,729 | 1,729 | 1,690 | 1,710 | +0.59% | 2,200 | 62億5928万 | +1.18% | - | 2.64 |
07/15 | 1,712 | 1,712 | 1,691 | 1,700 | -0.12% | 1,300 | 62億2268万 | +0.65% | - | 2.63 |
07/14 | 1,702 | 1,702 | 1,702 | 1,702 | +0.12% | 1,000 | 62億3000万 | +0.77% | - | 2.63 |
07/13 | 1,700 | 1,700 | 1,700 | 1,700 | -0.12% | 100 | 62億2268万 | +0.71% | - | 2.63 |
07/12 | 1,701 | 1,702 | 1,701 | 1,702 | +0.12% | 400 | 62億3000万 | +0.89% | - | 2.63 |
07/11 | 1,700 | 1,700 | 1,700 | 1,700 | +0.59% | 300 | 62億2268万 | +0.77% | - | 2.63 |
07/07 | 1,690 | 1,690 | 1,690 | 1,690 | -0.35% | 100 | 61億8607万 | +0.24% | - | 2.61 |
07/05 | 1,700 | 1,700 | 1,696 | 1,696 | -0.18% | 2,000 | 62億803万 | +0.59% | - | 2.62 |
07/04 | 1,698 | 1,699 | 1,698 | 1,699 | +0.12% | 400 | 62億1901万 | +0.89% | - | 2.63 |
07/01 | 1,697 | 1,697 | 1,697 | 1,697 | 0% | 400 | 62億1169万 | +0.83% | - | 2.62 |
06/30 | 1,682 | 1,697 | 1,682 | 1,697 | +0.12% | 500 | 62億1169万 | +0.89% | - | 2.62 |
06/29 | 1,678 | 1,695 | 1,678 | 1,695 | 0% | 500 | 62億437万 | +0.83% | - | 2.62 |
06/28 | 1,695 | 1,695 | 1,695 | 1,695 | +1.13% | 100 | 62億437万 | +0.89% | - | 2.62 |
06/27 | 1,676 | 1,676 | 1,676 | 1,676 | +0.06% | 100 | 61億3483万 | -0.12% | - | 2.59 |
06/24 | 1,674 | 1,675 | 1,674 | 1,675 | -1.24% | 600 | 61億3117万 | -0.18% | - | 2.59 |
06/23 | 1,698 | 1,698 | 1,695 | 1,696 | +0.12% | 800 | 62億803万 | +1.13% | - | 2.62 |
06/22 | 1,691 | 1,694 | 1,689 | 1,694 | +1.74% | 300 | 62億71万 | +1.13% | - | 2.62 |
06/20 | 1,692 | 1,692 | 1,665 | 1,665 | -1.6% | 400 | 60億9456万 | -0.54% | - | 2.57 |
06/17 | 1,662 | 1,692 | 1,662 | 1,692 | -0.29% | 600 | 61億9339万 | +1.08% | - | 2.62 |
06/16 | 1,695 | 1,697 | 1,661 | 1,697 | +2.23% | 900 | 62億1169万 | +1.5% | - | 2.62 |
06/15 | 1,661 | 1,661 | 1,660 | 1,660 | 0% | 1,200 | 60億7626万 | -0.6% | - | 2.57 |
06/14 | 1,672 | 1,696 | 1,660 | 1,660 | -0.78% | 1,000 | 60億7626万 | -0.54% | - | 2.57 |
06/13 | 1,678 | 1,694 | 1,673 | 1,673 | -0.06% | 1,100 | 61億2384万 | +0.24% | - | 2.59 |
06/09 | 1,695 | 1,695 | 1,674 | 1,674 | -1.41% | 600 | 61億2750万 | +0.36% | - | 2.59 |
06/08 | 1,698 | 1,698 | 1,683 | 1,698 | -0.06% | 600 | 62億1535万 | +1.92% | - | 2.62 |
06/07 | 1,683 | 1,699 | 1,683 | 1,699 | +1.07% | 500 | 62億1901万 | +2.1% | - | 2.63 |
06/06 | 1,681 | 1,681 | 1,681 | 1,681 | 0% | 100 | 61億5313万 | +1.2% | - | 2.6 |
06/03 | 1,690 | 1,690 | 1,681 | 1,681 | -0.53% | 300 | 61億5313万 | +1.33% | - | 2.6 |
06/02 | 1,683 | 1,690 | 1,683 | 1,690 | +0.42% | 300 | 61億8607万 | +1.99% | - | 2.61 |
06/01 | 1,699 | 1,699 | 1,683 | 1,683 | -0.77% | 700 | 61億6045万 | +1.63% | - | 2.6 |
05/31 | 1,669 | 1,696 | 1,667 | 1,696 | +1.62% | 1,000 | 62億803万 | +2.54% | - | 2.62 |
05/30 | 1,687 | 1,688 | 1,669 | 1,669 | -0.06% | 1,400 | 61億920万 | +1.03% | - | 2.58 |
05/27 | 1,669 | 1,670 | 1,669 | 1,670 | +0.06% | 1,000 | 61億1286万 | +1.21% | - | 2.58 |
05/26 | 1,668 | 1,669 | 1,668 | 1,669 | +0.06% | 200 | 61億920万 | +1.21% | - | 2.58 |
05/25 | 1,668 | 1,668 | 1,668 | 1,668 | 0% | 100 | 61億554万 | +1.28% | - | 2.58 |
05/24 | 1,668 | 1,668 | 1,668 | 1,668 | -0.06% | 100 | 61億554万 | +1.4% | - | 2.58 |
05/23 | 1,669 | 1,670 | 1,669 | 1,669 | +0.72% | 500 | 61億920万 | +1.52% | - | 2.58 |
05/20 | 1,666 | 1,666 | 1,657 | 1,657 | +0.12% | 500 | 60億6528万 | +0.91% | - | 2.56 |
05/18 | 1,655 | 1,655 | 1,655 | 1,655 | -0.06% | 400 | 60億5796万 | +0.85% | - | 2.56 |