株価チャート
2022/05/23~2022/10/14
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 |
10/14 | 546 | 546 | 538 | 541 | +1.69% | 37,000 | 108億3752万 | -0.73% | 6.44 | 0.88 |
10/13 | 541 | 541 | 530 | 532 | -0.75% | 20,500 | 106億5723万 | -2.39% | 6.33 | 0.87 |
10/12 | 537 | 540 | 535 | 536 | +0.75% | 26,700 | 107億3736万 | -1.83% | 6.38 | 0.87 |
10/11 | 535 | 542 | 525 | 532 | -2.03% | 79,400 | 106億5723万 | -2.74% | 6.33 | 0.87 |
10/07 | 543 | 547 | 541 | 543 | -0.91% | 36,000 | 108億7759万 | -0.91% | 6.47 | 0.88 |
10/06 | 544 | 552 | 544 | 548 | +0.74% | 26,000 | 109億7775万 | -0.18% | 6.52 | 0.89 |
10/05 | 552 | 552 | 541 | 544 | +0.37% | 53,200 | 108億9762万 | -0.91% | 6.48 | 0.89 |
10/04 | 534 | 545 | 534 | 542 | +2.26% | 37,000 | 108億5756万 | -1.45% | 6.45 | 0.88 |
10/03 | 526 | 533 | 522 | 530 | -1.12% | 52,500 | 106億1717万 | -3.81% | 6.31 | 0.86 |
09/30 | 537 | 539 | 531 | 536 | -0.92% | 28,800 | 107億3736万 | -3.07% | 6.38 | 0.87 |
09/29 | 538 | 541 | 526 | 541 | +3.64% | 69,500 | 108億3752万 | -2.52% | 6.45 | 0.88 |
09/28 | 531 | 531 | 515 | 522 | -2.25% | 82,800 | 104億5691万 | -6.12% | 6.22 | 0.85 |
09/27 | 530 | 536 | 526 | 534 | +1.52% | 30,500 | 106億9730万 | -4.47% | 6.36 | 0.87 |
09/26 | 543 | 543 | 525 | 526 | -3.66% | 133,200 | 105億3704万 | -6.07% | 6.27 | 0.86 |
09/22 | 548 | 553 | 545 | 546 | -1.27% | 55,200 | 109億3769万 | -2.67% | 6.51 | 0.89 |
09/21 | 559 | 561 | 553 | 553 | -0.72% | 37,700 | 110億7791万 | -1.43% | 6.59 | 0.9 |
09/20 | 562 | 563 | 556 | 557 | -0.18% | 27,100 | 111億5804万 | -0.54% | 6.64 | 0.91 |
09/16 | 559 | 562 | 557 | 558 | -0.18% | 40,100 | 111億7807万 | -0.36% | 6.65 | 0.91 |
09/15 | 552 | 561 | 552 | 559 | +0.72% | 27,800 | 111億9811万 | -0.18% | 6.66 | 0.91 |
09/14 | 551 | 557 | 547 | 555 | -0.89% | 34,200 | 111億1798万 | -0.72% | 6.61 | 0.91 |
09/13 | 560 | 562 | 557 | 560 | -0.18% | 42,700 | 112億1814万 | +0.18% | 6.67 | 0.91 |
09/12 | 559 | 564 | 557 | 561 | +1.26% | 60,200 | 112億3817万 | +0.36% | 6.68 | 0.91 |
09/09 | 550 | 557 | 550 | 554 | 0% | 28,300 | 110億9794万 | -0.72% | 6.6 | 0.9 |
09/08 | 556 | 557 | 551 | 554 | +0.54% | 32,500 | 110億9794万 | -0.54% | 6.6 | 0.9 |
09/07 | 550 | 554 | 543 | 551 | 0% | 53,400 | 110億3785万 | -0.9% | 6.57 | 0.9 |
09/06 | 548 | 556 | 547 | 551 | 0% | 36,400 | 110億3785万 | -0.9% | 6.57 | 0.9 |
09/05 | 556 | 558 | 544 | 551 | -1.61% | 90,800 | 110億3785万 | -0.72% | 6.57 | 0.9 |
09/02 | 558 | 561 | 552 | 560 | +1.27% | 59,000 | 112億1814万 | +1.08% | 6.67 | 0.91 |
09/01 | 567 | 567 | 552 | 553 | -2.81% | 135,700 | 110億7791万 | 0% | 6.59 | 0.9 |
08/31 | 569 | 570 | 566 | 569 | -0.18% | 40,200 | 113億9843万 | +3.08% | 6.78 | 0.93 |
08/30 | 574 | 577 | 567 | 570 | +0.71% | 106,100 | 114億1846万 | +3.64% | 6.79 | 0.93 |
08/29 | 557 | 569 | 552 | 566 | -0.53% | 79,700 | 113億3833万 | +3.28% | 6.74 | 0.92 |
08/26 | 575 | 580 | 568 | 569 | -0.18% | 135,400 | 113億9843万 | +4.21% | 6.78 | 0.93 |
08/25 | 579 | 579 | 570 | 570 | -1.55% | 94,500 | 114億1846万 | +4.78% | 6.79 | 0.93 |
08/24 | 583 | 587 | 575 | 579 | -0.52% | 94,600 | 115億9875万 | +7.02% | 6.9 | 0.94 |
08/23 | 578 | 590 | 576 | 582 | -1.69% | 183,300 | 116億5885万 | +8.18% | 6.93 | 0.95 |
08/22 | 557 | 599 | 557 | 592 | +8.23% | 567,900 | 118億5918万 | +10.65% | 7.05 | 0.97 |
08/19 | 551 | 551 | 544 | 547 | -0.73% | 76,700 | 109億5772万 | +2.82% | 6.52 | 0.89 |
08/18 | 540 | 567 | 538 | 551 | +1.1% | 175,300 | 110億3785万 | +3.96% | 6.57 | 0.9 |
08/17 | 539 | 550 | 537 | 545 | +1.49% | 111,600 | 109億1765万 | +3.22% | 6.49 | 0.89 |
08/16 | 534 | 540 | 529 | 537 | -4.79% | 334,900 | 107億5739万 | +1.9% | 6.4 | 0.88 |
08/15 | 557 | 572 | 553 | 564 | +2.17% | 299,800 | 112億9827万 | +7.22% | 6.72 | 0.92 |
08/12 | 545 | 552 | 540 | 552 | +2.41% | 98,100 | 110億5788万 | +5.54% | 6.58 | 0.9 |
08/10 | 542 | 545 | 535 | 539 | -1.28% | 35,900 | 107億9746万 | +3.45% | 6.42 | 0.88 |
08/09 | 553 | 553 | 540 | 546 | -2.15% | 64,000 | 109億3769万 | +4.8% | 6.51 | 0.89 |
08/08 | 541 | 564 | 540 | 558 | +3.14% | 123,400 | 111億7807万 | +7.51% | 6.65 | 0.91 |
08/05 | 532 | 541 | 532 | 541 | +1.31% | 26,100 | 108億3752万 | +4.64% | 6.45 | 0.88 |
08/04 | 529 | 536 | 526 | 534 | +0.56% | 31,300 | 106億9730万 | +3.49% | 6.36 | 0.87 |
08/03 | 538 | 538 | 526 | 531 | -1.67% | 54,700 | 106億3720万 | +2.91% | 6.33 | 0.87 |
08/02 | 537 | 541 | 530 | 540 | +0.37% | 35,700 | 108億1749万 | +4.85% | 6.43 | 0.88 |
08/01 | 534 | 547 | 532 | 538 | +1.7% | 106,700 | 107億7743万 | +4.67% | 6.41 | 0.88 |
07/29 | 524 | 529 | 520 | 529 | +1.34% | 53,000 | 105億9713万 | +3.32% | 6.3 | 0.86 |
07/28 | 530 | 534 | 518 | 522 | -1.51% | 180,700 | 104億5691万 | +2.15% | 6.22 | 0.85 |
07/27 | 524 | 532 | 520 | 530 | +1.53% | 66,000 | 106億1717万 | +3.92% | 6.32 | 0.86 |
07/26 | 515 | 524 | 513 | 522 | +1.36% | 44,700 | 104億5691万 | +2.76% | 6.22 | 0.85 |
07/25 | 514 | 516 | 511 | 515 | +0.98% | 32,500 | 103億1668万 | +1.58% | 6.14 | 0.84 |
07/22 | 513 | 513 | 509 | 510 | -0.78% | 25,700 | 102億1652万 | +0.79% | 6.08 | 0.83 |
07/21 | 512 | 515 | 509 | 514 | +0.78% | 32,300 | 102億9665万 | +1.78% | 6.12 | 0.84 |
07/20 | 514 | 514 | 509 | 510 | -0.2% | 26,800 | 102億1652万 | +1.19% | 6.08 | 0.83 |
07/19 | 507 | 511 | 503 | 511 | +2% | 24,200 | 102億3655万 | +1.59% | 6.09 | 0.83 |
07/15 | 506 | 506 | 496 | 501 | -0.79% | 89,700 | 100億3623万 | -0.4% | 5.97 | 0.82 |
07/14 | 507 | 508 | 503 | 505 | -1.17% | 33,400 | 101億1636万 | +0.4% | 6.02 | 0.82 |
07/13 | 505 | 511 | 504 | 511 | +1.59% | 26,400 | 102億3655万 | +1.59% | 6.09 | 0.83 |
07/12 | 513 | 513 | 500 | 503 | -1.57% | 44,400 | 100億7629万 | 0% | 5.99 | 0.82 |
07/11 | 509 | 515 | 505 | 511 | +1.59% | 52,400 | 102億3655万 | +1.39% | 6.09 | 0.83 |
07/08 | 509 | 512 | 502 | 503 | -0.98% | 60,900 | 100億7629万 | -0.2% | 5.99 | 0.82 |
07/07 | 507 | 511 | 501 | 508 | +0.79% | 34,100 | 101億7645万 | +0.79% | 6.05 | 0.83 |
07/06 | 516 | 516 | 504 | 504 | -2.89% | 31,000 | 100億9632万 | 0% | 6.01 | 0.82 |
07/05 | 512 | 522 | 509 | 519 | +1.76% | 46,800 | 103億9681万 | +2.77% | 6.18 | 0.85 |
07/04 | 500 | 510 | 500 | 510 | +2.62% | 31,300 | 102億1652万 | +1.19% | 6.08 | 0.83 |
07/01 | 525 | 525 | 497 | 497 | -5.51% | 85,200 | 99億5610万 | -1.39% | 5.92 | 0.81 |
06/30 | 527 | 533 | 525 | 526 | -0.57% | 67,400 | 105億3704万 | +4.37% | 6.27 | 0.86 |
06/29 | 515 | 529 | 512 | 529 | +3.12% | 62,700 | 105億9713万 | +5.17% | 6.3 | 0.86 |
06/28 | 504 | 517 | 504 | 513 | +1.79% | 41,200 | 102億7662万 | +2.19% | 6.11 | 0.84 |
06/27 | 504 | 513 | 497 | 504 | +0.2% | 69,100 | 100億9632万 | +0.6% | 6.01 | 0.82 |
06/24 | 502 | 506 | 497 | 503 | +1.62% | 40,600 | 100億7629万 | +0.4% | 5.99 | 0.82 |
06/23 | 487 | 499 | 487 | 495 | +2.27% | 30,000 | 99億1603万 | -1.2% | 5.9 | 0.81 |
06/22 | 507 | 507 | 481 | 484 | -3.97% | 119,400 | 96億9568万 | -3.39% | 5.77 | 0.79 |
06/21 | 499 | 505 | 495 | 504 | +3.7% | 34,800 | 100億9632万 | +0.6% | 6.01 | 0.82 |
06/20 | 500 | 500 | 486 | 486 | -2.02% | 33,800 | 97億3574万 | -2.8% | 5.79 | 0.79 |
06/17 | 483 | 497 | 481 | 496 | +1.64% | 63,400 | 99億3607万 | -0.8% | 5.91 | 0.81 |
06/16 | 490 | 497 | 487 | 488 | +0.62% | 27,100 | 97億7581万 | -2.4% | 5.81 | 0.8 |
06/15 | 491 | 496 | 485 | 485 | -1.22% | 33,800 | 97億1571万 | -3% | 5.78 | 0.79 |
06/14 | 495 | 495 | 488 | 491 | -1.21% | 45,600 | 98億3590万 | -1.8% | 5.85 | 0.8 |
06/13 | 500 | 503 | 497 | 497 | -1.58% | 35,400 | 99億5610万 | -0.6% | 5.92 | 0.81 |
06/10 | 512 | 512 | 504 | 505 | -0.59% | 36,500 | 101億1636万 | +1% | 6.02 | 0.82 |
06/09 | 514 | 517 | 508 | 508 | -1.36% | 47,600 | 101億7645万 | +1.8% | 6.05 | 0.83 |
06/08 | 521 | 521 | 508 | 515 | +0.78% | 79,500 | 103億1668万 | +3.21% | 6.14 | 0.84 |
06/07 | 512 | 516 | 509 | 511 | +0.2% | 31,100 | 102億3655万 | +2.61% | 6.09 | 0.83 |
06/06 | 510 | 512 | 506 | 510 | -0.2% | 29,400 | 102億1652万 | +2.62% | 6.08 | 0.83 |
06/03 | 518 | 518 | 507 | 511 | -0.39% | 19,800 | 102億3655万 | +3.02% | 6.09 | 0.83 |
06/02 | 518 | 518 | 511 | 513 | -0.97% | 11,700 | 102億7662万 | +3.64% | 6.11 | 0.84 |
06/01 | 504 | 518 | 504 | 518 | +2.98% | 41,900 | 103億7678万 | +4.86% | 6.17 | 0.84 |
05/31 | 510 | 512 | 502 | 503 | -2.52% | 27,600 | 100億7629万 | +1.82% | 5.99 | 0.82 |
05/30 | 501 | 516 | 500 | 516 | +2.99% | 91,500 | 103億3671万 | +4.67% | 6.15 | 0.84 |
05/27 | 505 | 505 | 496 | 501 | +1.21% | 25,200 | 100億3623万 | +1.83% | 5.97 | 0.82 |
05/26 | 495 | 499 | 494 | 495 | +0.41% | 21,000 | 99億1603万 | +0.81% | 5.9 | 0.81 |
05/25 | 495 | 495 | 485 | 493 | -0.4% | 18,800 | 98億7597万 | +0.61% | 5.87 | 0.8 |
05/24 | 503 | 503 | 492 | 495 | -1.98% | 32,300 | 99億1603万 | +1.02% | 5.9 | 0.81 |
05/23 | 503 | 505 | 499 | 505 | +2.02% | 65,600 | 101億1636万 | +3.06% | 6.02 | 0.82 |