株価チャート
2022/03/02～2022/07/27
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 |
| 07/27 | 708 | 708 | 696 | 696 | -1.28% | 27,600 | 426億1245万 | -0.43% | 7.46 | 0.36 |
| 07/26 | 717 | 717 | 703 | 705 | -1.81% | 22,500 | 431億6348万 | +0.86% | 7.56 | 0.37 |
| 07/25 | 735 | 735 | 711 | 718 | +0.7% | 65,200 | 439億5940万 | +3.01% | 7.7 | 0.38 |
| 07/22 | 713 | 715 | 706 | 713 | 0% | 25,300 | 436億5327万 | +2.59% | 7.64 | 0.37 |
| 07/21 | 704 | 713 | 697 | 713 | +0.42% | 24,100 | 436億5327万 | +2.74% | 7.64 | 0.37 |
| 07/20 | 694 | 710 | 694 | 710 | +3.35% | 32,900 | 434億6960万 | +2.6% | 7.61 | 0.37 |
| 07/19 | 701 | 701 | 687 | 687 | -1.43% | 23,100 | 420億6143万 | -0.58% | 7.36 | 0.36 |
| 07/15 | 699 | 701 | 694 | 697 | +0.43% | 12,100 | 426億7368万 | +0.87% | 7.47 | 0.36 |
| 07/14 | 698 | 698 | 688 | 694 | -0.14% | 18,100 | 424億9000万 | +0.43% | 7.44 | 0.36 |
| 07/13 | 688 | 698 | 688 | 695 | +1.02% | 16,300 | 425億5123万 | +0.43% | 7.45 | 0.36 |
| 07/12 | 705 | 705 | 688 | 688 | -2.96% | 30,100 | 421億2265万 | -0.58% | 7.37 | 0.36 |
| 07/11 | 693 | 710 | 692 | 709 | +3.81% | 49,400 | 434億838万 | +2.31% | 7.6 | 0.37 |
| 07/08 | 684 | 693 | 681 | 683 | -0.58% | 58,600 | 418億1653万 | -1.44% | 7.32 | 0.36 |
| 07/07 | 691 | 695 | 684 | 687 | +0.29% | 29,100 | 420億6143万 | -1.15% | 7.36 | 0.36 |
| 07/06 | 683 | 693 | 682 | 685 | +0.29% | 36,600 | 419億3898万 | -1.44% | 7.34 | 0.36 |
| 07/05 | 699 | 699 | 683 | 683 | -1.73% | 33,300 | 418億1653万 | -1.87% | 7.32 | 0.36 |
| 07/04 | 700 | 702 | 693 | 695 | +1.46% | 25,500 | 425億5123万 | -0.29% | 7.45 | 0.36 |
| 07/01 | 690 | 697 | 683 | 685 | -1.01% | 41,700 | 419億3898万 | -1.72% | 7.34 | 0.36 |
| 06/30 | 692 | 702 | 691 | 692 | 0% | 27,000 | 423億6755万 | -0.72% | 7.42 | 0.36 |
| 06/29 | 700 | 702 | 691 | 692 | -1.84% | 46,600 | 423億6755万 | -0.72% | 7.63 | 0.37 |
| 06/28 | 701 | 707 | 696 | 705 | 0% | 23,900 | 431億6348万 | +1.15% | 7.77 | 0.38 |
| 06/27 | 719 | 719 | 701 | 705 | -1.95% | 28,000 | 431億6348万 | +1.15% | 7.77 | 0.38 |
| 06/24 | 725 | 725 | 713 | 719 | +0.7% | 81,600 | 440億2062万 | +3.16% | 7.92 | 0.39 |
| 06/23 | 705 | 714 | 703 | 714 | +1.28% | 41,700 | 437億1450万 | +2.59% | 7.87 | 0.38 |
| 06/22 | 706 | 707 | 696 | 705 | +2.77% | 81,900 | 431億6348万 | +1.29% | 7.77 | 0.38 |
| 06/21 | 673 | 686 | 671 | 686 | +2.39% | 31,200 | 420億21万 | -1.44% | 7.56 | 0.37 |
| 06/20 | 672 | 680 | 670 | 670 | +0.45% | 23,200 | 410億2061万 | -3.74% | 7.38 | 0.36 |
| 06/17 | 661 | 672 | 661 | 667 | -1.91% | 72,200 | 408億3693万 | -4.44% | 7.35 | 0.36 |
| 06/16 | 678 | 681 | 674 | 680 | +1.49% | 35,900 | 416億3286万 | -2.86% | 7.49 | 0.37 |
| 06/15 | 672 | 680 | 670 | 670 | -1.18% | 53,200 | 410億2061万 | -4.56% | 7.38 | 0.36 |
| 06/14 | 687 | 690 | 678 | 678 | -2.31% | 49,100 | 415億1041万 | -3.69% | 7.47 | 0.36 |
| 06/13 | 689 | 698 | 687 | 694 | +0.29% | 39,900 | 424億9000万 | -1.84% | 7.65 | 0.37 |
| 06/10 | 700 | 706 | 692 | 692 | -3.08% | 48,800 | 423億6755万 | -2.4% | 7.63 | 0.37 |
| 06/09 | 709 | 714 | 708 | 714 | +0.42% | 23,700 | 437億1450万 | +0.28% | 7.87 | 0.38 |
| 06/08 | 711 | 715 | 708 | 711 | -0.14% | 31,800 | 435億3082万 | -0.56% | 7.84 | 0.38 |
| 06/07 | 715 | 718 | 710 | 712 | -0.14% | 26,800 | 435億9205万 | -0.7% | 7.85 | 0.38 |
| 06/06 | 706 | 715 | 706 | 713 | +0.42% | 45,600 | 436億5327万 | -0.56% | 7.86 | 0.38 |
| 06/03 | 710 | 710 | 704 | 710 | +0.71% | 31,800 | 434億6960万 | -1.25% | 7.82 | 0.38 |
| 06/02 | 705 | 708 | 698 | 705 | -0.28% | 28,000 | 431億6348万 | -2.35% | 7.77 | 0.38 |
| 06/01 | 697 | 707 | 695 | 707 | +1.14% | 33,900 | 432億8593万 | -2.21% | 7.79 | 0.38 |
| 05/31 | 696 | 700 | 693 | 699 | +1.16% | 20,900 | 427億9613万 | -3.59% | 7.7 | 0.38 |
| 05/30 | 703 | 705 | 691 | 691 | -0.86% | 70,700 | 423億633万 | -4.82% | 7.61 | 0.37 |
| 05/27 | 702 | 702 | 690 | 697 | +0.29% | 26,400 | 426億7368万 | -4.26% | 7.68 | 0.37 |
| 05/26 | 697 | 706 | 695 | 695 | 0% | 22,100 | 425億5123万 | -4.66% | 7.66 | 0.37 |
| 05/25 | 706 | 706 | 695 | 695 | -0.14% | 47,800 | 425億5123万 | -4.79% | 7.66 | 0.37 |
| 05/24 | 704 | 708 | 691 | 696 | -2.38% | 39,300 | 426億1245万 | -4.92% | 7.67 | 0.37 |
| 05/23 | 708 | 713 | 699 | 713 | +2.15% | 37,500 | 436億5327万 | -2.73% | 7.86 | 0.38 |
| 05/20 | 694 | 698 | 688 | 698 | +0.14% | 31,300 | 427億3490万 | -4.9% | 7.69 | 0.38 |
| 05/19 | 695 | 697 | 686 | 697 | -1.13% | 32,700 | 426億7368万 | -5.17% | 7.68 | 0.37 |
| 05/18 | 703 | 710 | 698 | 705 | +0.28% | 31,000 | 431億6348万 | -4.34% | 7.77 | 0.38 |
| 05/17 | 703 | 714 | 699 | 703 | +0.43% | 34,500 | 430億4103万 | -4.74% | 7.75 | 0.38 |
| 05/16 | 729 | 729 | 700 | 700 | -3.45% | 46,700 | 428億5735万 | -5.41% | 7.71 | 0.38 |
| 05/13 | 712 | 728 | 710 | 725 | +0.28% | 55,900 | 443億8797万 | -2.29% | 7.99 | 0.39 |
| 05/12 | 739 | 739 | 723 | 723 | -1.36% | 41,300 | 442億6552万 | -2.82% | 7.97 | 0.39 |
| 05/11 | 734 | 737 | 730 | 733 | -0.81% | 17,700 | 448億7777万 | -1.74% | 8.08 | 0.39 |
| 05/10 | 750 | 750 | 738 | 739 | -1.86% | 22,500 | 452億4512万 | -0.94% | 8.14 | 0.4 |
| 05/09 | 761 | 771 | 753 | 753 | -2.59% | 27,300 | 461億227万 | +0.8% | 8.3 | 0.4 |
| 05/06 | 773 | 777 | 763 | 773 | -0.26% | 33,300 | 473億2676万 | +3.2% | 8.52 | 0.42 |
| 05/02 | 762 | 775 | 754 | 775 | +1.71% | 39,700 | 474億4921万 | +3.47% | 8.54 | 0.42 |
| 04/28 | 736 | 763 | 733 | 762 | +5.1% | 56,900 | 466億5329万 | +1.74% | 8.4 | 0.41 |
| 04/27 | 758 | 763 | 725 | 725 | -5.6% | 108,100 | 443億8797万 | -3.33% | 7.99 | 0.39 |
| 04/26 | 766 | 771 | 764 | 768 | +0.26% | 38,700 | 470億2064万 | +2.13% | 8.46 | 0.41 |
| 04/25 | 770 | 775 | 763 | 766 | +3.51% | 124,600 | 468億9819万 | +1.73% | 8.44 | 0.41 |
| 04/22 | 741 | 745 | 736 | 740 | -0.94% | 25,900 | 453億634万 | -1.86% | 8.15 | 0.4 |
| 04/21 | 748 | 754 | 742 | 747 | +0.95% | 30,600 | 457億3492万 | -1.32% | 8.23 | 0.4 |
| 04/20 | 724 | 746 | 724 | 740 | +1.93% | 36,400 | 453億634万 | -2.37% | 8.15 | 0.4 |
| 04/19 | 726 | 735 | 724 | 726 | 0% | 22,000 | 444億4920万 | -4.47% | 8 | 0.39 |
| 04/18 | 723 | 728 | 715 | 726 | +0.41% | 29,500 | 444億4920万 | -4.85% | 8 | 0.39 |
| 04/15 | 732 | 734 | 723 | 723 | -2.17% | 22,300 | 442億6552万 | -5.49% | 7.97 | 0.39 |
| 04/14 | 732 | 739 | 730 | 739 | +0.82% | 8,300 | 452億4512万 | -3.78% | 8.14 | 0.4 |
| 04/13 | 734 | 737 | 727 | 733 | +0.55% | 35,400 | 448億7777万 | -4.68% | 8.08 | 0.39 |
| 04/12 | 713 | 729 | 713 | 729 | +1.53% | 30,200 | 446億3287万 | -5.45% | 8.03 | 0.39 |
| 04/11 | 733 | 735 | 718 | 718 | -3.36% | 36,400 | 439億5940万 | -7.12% | 7.91 | 0.39 |
| 04/08 | 740 | 744 | 735 | 743 | +0.41% | 53,600 | 454億9002万 | -4.25% | 8.19 | 0.4 |
| 04/07 | 750 | 750 | 737 | 740 | -1.6% | 26,400 | 453億634万 | -5.01% | 8.15 | 0.4 |
| 04/06 | 762 | 764 | 752 | 752 | -1.44% | 27,300 | 460億4104万 | -3.71% | 8.29 | 0.4 |
| 04/05 | 776 | 778 | 761 | 763 | -0.78% | 32,600 | 467億1451万 | -2.68% | 8.41 | 0.41 |
| 04/04 | 766 | 769 | 764 | 769 | +0.39% | 19,500 | 470億8186万 | -2.16% | 8.47 | 0.41 |
| 04/01 | 739 | 766 | 732 | 766 | +4.22% | 47,900 | 468億9819万 | -2.67% | 8.44 | 0.41 |
| 03/31 | 767 | 769 | 735 | 735 | -5.16% | 76,000 | 450億22万 | -6.73% | 8.2 | 0.4 |
| 03/30 | 774 | 775 | 760 | 775 | -0.9% | 57,800 | 474億4921万 | -2.02% | 8.69 | 0.42 |
| 03/29 | 777 | 782 | 766 | 782 | +1.16% | 74,500 | 478億7779万 | -1.26% | 8.77 | 0.42 |
| 03/28 | 780 | 780 | 767 | 773 | -0.64% | 40,600 | 473億2676万 | -2.52% | 8.67 | 0.42 |
| 03/25 | 797 | 797 | 778 | 778 | -0.51% | 40,100 | 476億3289万 | -2.14% | 8.72 | 0.42 |
| 03/24 | 785 | 789 | 773 | 782 | -1.26% | 49,800 | 478億7779万 | -1.88% | 8.77 | 0.42 |
| 03/23 | 788 | 795 | 786 | 792 | +0.89% | 55,900 | 484億9003万 | -0.75% | 8.88 | 0.43 |
| 03/22 | 800 | 800 | 778 | 785 | -1.88% | 54,300 | 480億6146万 | -1.75% | 8.8 | 0.42 |
| 03/18 | 800 | 800 | 788 | 800 | -0.25% | 41,200 | 489億7983万 | 0% | 8.97 | 0.43 |
| 03/17 | 797 | 807 | 788 | 802 | +1.91% | 51,500 | 491億228万 | +0.25% | 8.99 | 0.43 |
| 03/16 | 798 | 798 | 777 | 787 | -0.76% | 44,000 | 481億8391万 | -1.63% | 8.82 | 0.43 |
| 03/15 | 780 | 793 | 773 | 793 | +1.67% | 29,300 | 485億5126万 | -1% | 8.89 | 0.43 |
| 03/14 | 779 | 793 | 779 | 780 | +0.39% | 18,800 | 477億5534万 | -2.62% | 8.75 | 0.42 |
| 03/11 | 785 | 794 | 777 | 777 | -2.88% | 43,500 | 475億7166万 | -3.12% | 8.71 | 0.42 |
| 03/10 | 779 | 800 | 776 | 800 | +4.71% | 48,600 | 489億7983万 | -0.37% | 8.97 | 0.43 |
| 03/09 | 782 | 782 | 758 | 764 | -1.8% | 27,500 | 467億7574万 | -4.74% | 8.57 | 0.41 |
| 03/08 | 781 | 786 | 761 | 778 | -1.02% | 49,700 | 476億3289万 | -2.99% | 8.72 | 0.42 |
| 03/07 | 790 | 794 | 781 | 786 | -1.38% | 41,000 | 481億2268万 | -2% | 8.81 | 0.42 |
| 03/04 | 804 | 809 | 787 | 797 | -1.24% | 30,600 | 487億9616万 | -0.5% | 8.94 | 0.43 |
| 03/03 | 802 | 814 | 802 | 807 | +1% | 28,900 | 494億841万 | +0.88% | 9.05 | 0.44 |
| 03/02 | 810 | 812 | 799 | 799 | -2.68% | 26,800 | 489億1861万 | 0% | 8.96 | 0.43 |
