株価チャート
2022/04/19~2022/09/13
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 |
09/13 | 666 | 668 | 663 | 663 | -0.75% | 29,900 | 405億9203万 | -1.04% | 7.11 | 0.35 |
09/12 | 675 | 675 | 666 | 668 | -0.74% | 18,900 | 408億9816万 | -0.3% | 7.16 | 0.35 |
09/09 | 668 | 675 | 668 | 673 | +0.45% | 81,200 | 412億428万 | +0.45% | 7.21 | 0.35 |
09/08 | 665 | 670 | 661 | 670 | +1.82% | 85,300 | 410億2061万 | +0.15% | 7.18 | 0.35 |
09/07 | 661 | 662 | 658 | 658 | -0.45% | 48,700 | 402億8591万 | -1.64% | 7.05 | 0.34 |
09/06 | 662 | 667 | 658 | 661 | +0.15% | 70,000 | 404億6959万 | -1.34% | 7.09 | 0.35 |
09/05 | 660 | 663 | 660 | 660 | -0.3% | 37,800 | 404億836万 | -1.64% | 7.07 | 0.35 |
09/02 | 664 | 665 | 659 | 662 | 0% | 46,000 | 405億3081万 | -1.49% | 7.1 | 0.35 |
09/01 | 667 | 669 | 662 | 662 | -1.19% | 54,600 | 405億3081万 | -1.63% | 7.1 | 0.35 |
08/31 | 668 | 670 | 666 | 670 | -0.15% | 36,000 | 410億2061万 | -0.74% | 7.18 | 0.35 |
08/30 | 672 | 673 | 667 | 671 | +0.45% | 23,700 | 410億8183万 | -0.74% | 7.19 | 0.35 |
08/29 | 666 | 673 | 666 | 668 | -1.62% | 51,300 | 408億9816万 | -1.47% | 7.16 | 0.35 |
08/26 | 681 | 681 | 676 | 679 | +0.74% | 34,800 | 415億7163万 | -0.15% | 7.28 | 0.36 |
08/25 | 679 | 679 | 673 | 674 | -0.59% | 48,300 | 412億6551万 | -1.03% | 7.22 | 0.35 |
08/24 | 674 | 678 | 672 | 678 | +0.15% | 36,200 | 415億1041万 | -0.73% | 7.27 | 0.35 |
08/23 | 668 | 678 | 666 | 677 | +1.2% | 70,500 | 414億4918万 | -0.88% | 7.26 | 0.35 |
08/22 | 672 | 674 | 668 | 669 | -0.15% | 30,700 | 409億5938万 | -2.19% | 7.17 | 0.35 |
08/19 | 676 | 676 | 669 | 670 | 0% | 39,700 | 410億2061万 | -2.19% | 7.18 | 0.35 |
08/18 | 676 | 676 | 670 | 670 | -1.03% | 38,400 | 410億2061万 | -2.33% | 7.18 | 0.35 |
08/17 | 677 | 684 | 675 | 677 | 0% | 55,600 | 414億4918万 | -1.31% | 7.26 | 0.35 |
08/16 | 675 | 678 | 670 | 677 | +0.59% | 19,800 | 414億4918万 | -1.6% | 7.26 | 0.35 |
08/15 | 681 | 681 | 670 | 673 | -1.03% | 35,400 | 412億428万 | -2.18% | 7.21 | 0.35 |
08/12 | 673 | 681 | 669 | 680 | +1.8% | 67,900 | 416億3286万 | -1.16% | 7.29 | 0.36 |
08/10 | 663 | 668 | 660 | 668 | +0.75% | 38,700 | 408億9816万 | -3.05% | 7.16 | 0.35 |
08/09 | 670 | 671 | 663 | 663 | -0.45% | 38,200 | 405億9203万 | -3.77% | 7.11 | 0.35 |
08/08 | 670 | 672 | 666 | 666 | 0% | 41,900 | 407億7571万 | -3.62% | 7.14 | 0.35 |
08/05 | 659 | 667 | 659 | 666 | +0.91% | 67,700 | 407億7571万 | -3.62% | 7.14 | 0.35 |
08/04 | 667 | 672 | 660 | 660 | -0.9% | 71,300 | 404億836万 | -4.62% | 7.07 | 0.35 |
08/03 | 673 | 674 | 666 | 666 | -1.19% | 54,700 | 407億7571万 | -4.03% | 7.14 | 0.35 |
08/02 | 685 | 685 | 674 | 674 | -1.75% | 86,300 | 412億6551万 | -3.02% | 7.22 | 0.35 |
08/01 | 686 | 688 | 683 | 686 | +0.15% | 41,500 | 420億21万 | -1.44% | 7.35 | 0.36 |
07/29 | 703 | 703 | 685 | 685 | -2.56% | 37,400 | 419億3898万 | -1.86% | 7.34 | 0.36 |
07/28 | 701 | 710 | 690 | 703 | +1.01% | 50,100 | 430億4103万 | +0.57% | 7.54 | 0.37 |
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 |