株価チャート
2022/02/02~2022/06/30
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 |
---|
2022 |
06/30 | 911 | 920 | 907 | 915 | -0.76% | 42,000 | 134億6637万 | -4.98% | 26.84 | 2.53 |
06/29 | 908 | 930 | 907 | 922 | -3.46% | 163,700 | 135億6939万 | -4.46% | 27.04 | 2.55 |
06/28 | 958 | 959 | 955 | 955 | -0.31% | 141,300 | 140億5506万 | -1.14% | 28.01 | 2.64 |
06/27 | 957 | 960 | 956 | 958 | +0.21% | 68,400 | 140億9922万 | -0.83% | 28.1 | 2.65 |
06/24 | 957 | 958 | 955 | 956 | -0.1% | 49,800 | 140億6978万 | -1.04% | 28.04 | 2.65 |
06/23 | 958 | 959 | 957 | 957 | -0.1% | 19,900 | 140億8450万 | -0.93% | 28.07 | 2.65 |
06/22 | 959 | 961 | 958 | 958 | -0.1% | 27,000 | 140億9922万 | -0.83% | 28.1 | 2.65 |
06/21 | 965 | 965 | 958 | 959 | -0.72% | 43,400 | 141億1393万 | -0.72% | 28.13 | 2.65 |
06/20 | 970 | 971 | 965 | 966 | -0.51% | 22,900 | 142億1696万 | 0% | 28.33 | 2.67 |
06/17 | 969 | 973 | 968 | 971 | 0% | 24,300 | 142億9054万 | +0.52% | 28.48 | 2.69 |
06/16 | 971 | 973 | 970 | 971 | 0% | 12,500 | 142億9054万 | +0.52% | 28.48 | 2.69 |
06/15 | 970 | 974 | 970 | 971 | -0.31% | 13,100 | 142億9054万 | +0.52% | 28.48 | 2.69 |
06/14 | 971 | 974 | 969 | 974 | +0.21% | 21,400 | 143億3469万 | +0.83% | 28.57 | 2.7 |
06/13 | 973 | 975 | 971 | 972 | -0.21% | 22,000 | 143億526万 | +0.73% | 28.51 | 2.69 |
06/10 | 975 | 978 | 974 | 974 | -0.31% | 23,700 | 143億3469万 | +0.93% | 28.57 | 2.7 |
06/09 | 974 | 977 | 973 | 977 | +0.31% | 11,800 | 143億7885万 | +1.24% | 28.66 | 2.7 |
06/08 | 976 | 978 | 973 | 974 | +0.1% | 19,200 | 143億3469万 | +1.04% | 28.57 | 2.7 |
06/07 | 975 | 976 | 973 | 973 | -0.21% | 30,300 | 143億1998万 | +0.93% | 28.54 | 2.69 |
06/06 | 973 | 976 | 969 | 975 | +0.1% | 45,900 | 143億4941万 | +1.25% | 28.6 | 2.7 |
06/03 | 969 | 974 | 969 | 974 | +0.1% | 48,700 | 143億3469万 | +1.25% | 28.57 | 2.7 |
06/02 | 966 | 973 | 966 | 973 | +0.72% | 84,900 | 143億1998万 | +1.25% | 28.54 | 2.69 |
06/01 | 965 | 969 | 965 | 966 | 0% | 51,300 | 142億1696万 | +0.52% | 28.33 | 2.67 |
05/31 | 968 | 969 | 965 | 966 | +0.42% | 27,900 | 142億1696万 | +0.63% | 28.33 | 2.67 |
05/30 | 960 | 975 | 958 | 962 | +0.42% | 45,900 | 141億5809万 | +0.21% | 28.22 | 2.66 |
05/27 | 958 | 960 | 952 | 958 | +0.1% | 27,300 | 140億9922万 | -0.21% | 28.1 | 2.65 |
05/26 | 959 | 959 | 956 | 957 | 0% | 12,100 | 140億8450万 | -0.42% | 28.07 | 2.65 |
05/25 | 960 | 960 | 956 | 957 | -0.21% | 11,200 | 140億8450万 | -0.52% | 28.07 | 2.65 |
05/24 | 961 | 961 | 958 | 959 | 0% | 9,400 | 141億1393万 | -0.31% | 28.13 | 2.65 |
05/23 | 959 | 960 | 957 | 959 | +0.1% | 11,300 | 141億1393万 | -0.42% | 28.13 | 2.65 |
05/20 | 957 | 959 | 955 | 958 | +0.21% | 8,400 | 140億9922万 | -0.62% | 28.1 | 2.65 |
05/19 | 958 | 961 | 955 | 956 | -0.21% | 9,300 | 140億6978万 | -0.93% | 28.04 | 2.65 |
05/18 | 960 | 962 | 955 | 958 | -0.31% | 9,400 | 140億9922万 | -0.83% | 28.1 | 2.65 |
05/17 | 958 | 961 | 949 | 961 | -0.21% | 17,000 | 141億4337万 | -0.62% | 28.19 | 2.66 |
05/16 | 965 | 965 | 957 | 963 | -0.21% | 19,900 | 141億7280万 | -0.52% | 28.25 | 2.66 |
05/13 | 967 | 968 | 961 | 965 | +0.1% | 14,600 | 142億224万 | -0.41% | 28.3 | 2.67 |
05/12 | 969 | 969 | 960 | 964 | -0.1% | 16,000 | 141億8752万 | -0.62% | 28.27 | 2.67 |
05/11 | 967 | 969 | 964 | 965 | -0.21% | 6,600 | 142億224万 | -0.62% | 28.3 | 2.67 |
05/10 | 968 | 968 | 962 | 967 | +0.1% | 11,000 | 142億3167万 | -0.41% | 28.36 | 2.68 |
05/09 | 962 | 967 | 959 | 966 | +0.42% | 13,700 | 142億1696万 | -0.41% | 28.33 | 2.67 |
05/06 | 971 | 971 | 941 | 962 | -0.41% | 19,400 | 141億5809万 | -0.72% | 28.22 | 2.66 |
05/02 | 970 | 970 | 963 | 966 | +0.52% | 10,300 | 142億1696万 | -0.21% | 28.33 | 2.67 |
04/28 | 950 | 961 | 948 | 961 | +0.84% | 10,400 | 141億4337万 | -0.62% | 28.19 | 2.66 |
04/27 | 948 | 969 | 945 | 953 | +0.21% | 19,700 | 140億2563万 | -1.35% | 27.95 | 2.64 |
04/26 | 965 | 965 | 950 | 951 | -0.73% | 9,600 | 139億9619万 | -1.45% | 27.89 | 2.63 |
04/25 | 969 | 969 | 951 | 958 | +0.31% | 10,600 | 140億9922万 | -0.73% | 28.1 | 2.65 |
04/22 | 961 | 961 | 955 | 955 | -0.1% | 8,900 | 140億5506万 | -0.93% | 28.01 | 2.64 |
04/21 | 965 | 967 | 950 | 956 | -1.14% | 21,200 | 140億6978万 | -0.73% | 28.04 | 2.65 |
04/20 | 971 | 976 | 967 | 967 | -0.31% | 8,600 | 142億3167万 | +0.62% | 28.36 | 2.68 |
04/19 | 966 | 970 | 966 | 970 | +0.41% | 5,700 | 142億7582万 | +1.15% | 28.45 | 2.68 |
04/18 | 979 | 979 | 960 | 966 | -1.02% | 17,200 | 142億1696万 | +0.94% | 28.33 | 2.67 |
04/15 | 979 | 980 | 976 | 976 | -0.2% | 4,500 | 143億6413万 | +2.2% | 28.63 | 2.7 |
04/14 | 985 | 985 | 977 | 978 | -0.1% | 6,400 | 143億9356万 | +2.73% | 28.69 | 2.71 |
04/13 | 982 | 984 | 978 | 979 | -0.31% | 6,500 | 144億828万 | +3.16% | 28.71 | 2.71 |
04/12 | 980 | 984 | 979 | 982 | -0.1% | 8,100 | 144億5243万 | +3.81% | 28.8 | 2.72 |
04/11 | 984 | 984 | 980 | 983 | 0% | 8,500 | 144億6715万 | +4.35% | 28.83 | 2.72 |
04/08 | 981 | 983 | 980 | 983 | +0.2% | 10,300 | 144億6715万 | +4.57% | 28.83 | 2.72 |
04/07 | 988 | 988 | 980 | 981 | -0.71% | 13,300 | 144億3772万 | +4.7% | 28.77 | 2.71 |
04/06 | 997 | 997 | 983 | 988 | +0.3% | 17,400 | 145億4074万 | +5.67% | 28.98 | 2.73 |
04/05 | 991 | 996 | 983 | 985 | -0.51% | 18,900 | 144億9658万 | +5.69% | 28.89 | 2.73 |
04/04 | 980 | 996 | 980 | 990 | +1.43% | 38,700 | 145億7017万 | +6.57% | 29.04 | 2.74 |
04/01 | 970 | 988 | 959 | 976 | +1.14% | 28,400 | 143億6413万 | +5.51% | 28.63 | 2.7 |
03/31 | 964 | 965 | 957 | 965 | +0.52% | 13,700 | 142億224万 | +4.66% | 28.3 | 2.67 |
03/30 | 942 | 975 | 941 | 960 | +2.35% | 29,100 | 141億2865万 | +4.35% | 28.16 | 2.66 |
03/29 | 940 | 940 | 937 | 938 | -0.21% | 10,600 | 138億487万 | +2.18% | 27.51 | 2.6 |
03/28 | 937 | 940 | 936 | 940 | +0.32% | 10,100 | 138億3430万 | +2.51% | 27.57 | 2.6 |
03/25 | 939 | 940 | 935 | 937 | -0.11% | 5,600 | 137億9015万 | +2.29% | 27.48 | 2.59 |
03/24 | 935 | 938 | 931 | 938 | +0.32% | 4,800 | 138億487万 | +2.51% | 27.51 | 2.6 |
03/23 | 934 | 938 | 933 | 935 | +0.21% | 8,600 | 137億6072万 | +2.41% | 27.42 | 2.59 |
03/22 | 936 | 940 | 931 | 933 | -0.21% | 10,600 | 137億3128万 | +2.3% | 27.37 | 2.58 |
03/18 | 930 | 935 | 930 | 935 | +0.54% | 5,800 | 137億6072万 | +2.63% | 27.42 | 2.59 |
03/17 | 921 | 932 | 921 | 930 | +1.09% | 13,400 | 136億8713万 | +2.2% | 27.28 | 2.57 |
03/16 | 915 | 920 | 912 | 920 | +0.88% | 8,400 | 135億3996万 | +1.32% | 26.98 | 2.55 |
03/15 | 912 | 913 | 910 | 912 | 0% | 2,600 | 134億2222万 | +0.55% | 26.75 | 2.52 |
03/14 | 908 | 912 | 905 | 912 | +0.44% | 6,400 | 134億2222万 | +0.55% | 26.75 | 2.52 |
03/11 | 908 | 908 | 902 | 908 | +0.22% | 4,700 | 133億6335万 | +0.22% | 26.63 | 2.51 |
03/10 | 909 | 910 | 903 | 906 | +0.44% | 6,200 | 133億3391万 | 0% | 26.57 | 2.51 |
03/09 | 900 | 908 | 898 | 902 | +0.22% | 7,300 | 132億7504万 | -0.33% | 26.46 | 2.5 |
03/08 | 900 | 908 | 898 | 900 | -0.55% | 9,300 | 132億4561万 | -0.44% | 26.4 | 2.49 |
03/07 | 912 | 912 | 897 | 905 | -0.77% | 11,900 | 133億1920万 | +0.22% | 26.54 | 2.5 |
03/04 | 917 | 919 | 911 | 912 | -0.55% | 5,500 | 134億2222万 | +1.11% | 26.75 | 2.52 |
03/03 | 920 | 920 | 915 | 917 | -0.22% | 5,400 | 134億9580万 | +1.78% | 26.9 | 2.54 |
03/02 | 916 | 919 | 916 | 919 | +0.33% | 10,100 | 135億2524万 | +2.22% | 26.95 | 2.54 |
03/01 | 911 | 917 | 911 | 916 | +0.55% | 11,200 | 134億8109万 | +2% | 26.87 | 2.53 |
02/28 | 904 | 914 | 901 | 911 | +0.77% | 9,700 | 134億750万 | +1.56% | 26.72 | 2.52 |
02/25 | 898 | 905 | 897 | 904 | +0.33% | 5,100 | 133億448万 | +0.89% | 26.51 | 2.5 |
02/24 | 908 | 908 | 899 | 901 | -0.77% | 10,900 | 132億6033万 | +0.67% | 26.43 | 2.49 |
02/22 | 911 | 913 | 908 | 908 | -0.44% | 5,500 | 133億6335万 | +1.45% | 26.63 | 2.51 |
02/21 | 911 | 912 | 908 | 912 | +0.11% | 6,500 | 134億2222万 | +2.01% | 26.75 | 2.52 |
02/18 | 912 | 912 | 909 | 911 | -0.11% | 4,700 | 134億750万 | +1.9% | 26.72 | 2.52 |
02/17 | 910 | 912 | 907 | 912 | +0.55% | 8,500 | 134億2222万 | +2.01% | 26.75 | 2.52 |
02/16 | 907 | 909 | 907 | 907 | +0.11% | 6,500 | 133億4863万 | +1.57% | 26.6 | 2.51 |
02/15 | 909 | 909 | 904 | 906 | +0.11% | 4,900 | 133億3391万 | +1.46% | 26.57 | 2.51 |
02/14 | 909 | 910 | 903 | 905 | -0.44% | 7,200 | 133億1920万 | +1.34% | 26.54 | 2.5 |
02/10 | 899 | 909 | 898 | 909 | +1.34% | 16,500 | 133億7807万 | +1.79% | 26.66 | 2.52 |
02/09 | 895 | 899 | 895 | 897 | +0.34% | 5,700 | 132億146万 | +0.56% | 26.31 | 2.48 |
02/08 | 892 | 900 | 892 | 894 | -0.56% | 4,800 | 131億5731万 | +0.11% | 26.22 | 2.47 |
02/07 | 893 | 899 | 890 | 899 | +0.45% | 6,200 | 132億3089万 | +0.78% | 26.37 | 2.49 |
02/04 | 892 | 896 | 890 | 895 | -0.11% | 4,100 | 131億7202万 | +0.34% | 26.25 | 2.48 |
02/03 | 894 | 896 | 891 | 896 | +0.22% | 4,000 | 131億8674万 | +0.67% | 26.28 | 2.48 |
02/02 | 890 | 897 | 890 | 894 | +0.45% | 2,600 | 131億5731万 | +0.56% | 26.22 | 2.47 |