株価チャート
2022/01/28~2022/06/27
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 |
06/27 | 868 | 884 | 867 | 884 | +1.84% | 11,400 | 127億6938万 | +3.03% | 10.5 | 0.58 |
06/24 | 861 | 869 | 860 | 868 | +0.46% | 5,000 | 125億3826万 | +1.4% | 10.31 | 0.57 |
06/23 | 862 | 878 | 857 | 864 | +0.23% | 6,100 | 124億8048万 | +1.17% | 10.26 | 0.56 |
06/22 | 859 | 870 | 850 | 862 | +0.35% | 8,600 | 124億5159万 | +1.17% | 10.24 | 0.56 |
06/21 | 837 | 871 | 835 | 859 | +2.63% | 15,600 | 124億825万 | +1.06% | 10.21 | 0.56 |
06/20 | 854 | 854 | 818 | 837 | -2.33% | 15,300 | 120億9046万 | -1.3% | 9.94 | 0.54 |
06/17 | 817 | 858 | 808 | 857 | +1.54% | 33,700 | 123億7936万 | +1.06% | 10.18 | 0.56 |
06/16 | 850 | 857 | 839 | 844 | -0.59% | 17,200 | 121億9158万 | -0.35% | 10.03 | 0.55 |
06/15 | 839 | 849 | 833 | 849 | +0.47% | 11,800 | 122億6380万 | +0.47% | 10.09 | 0.55 |
06/14 | 838 | 845 | 820 | 845 | +0.72% | 21,500 | 122億602万 | +0.12% | 10.04 | 0.55 |
06/13 | 840 | 845 | 836 | 839 | -1.76% | 16,100 | 121億1935万 | -0.47% | 9.97 | 0.55 |
06/10 | 868 | 868 | 851 | 854 | -1.27% | 13,700 | 123億3603万 | +1.3% | 10.15 | 0.56 |
06/09 | 858 | 875 | 855 | 865 | 0% | 12,100 | 124億9492万 | +2.61% | 10.28 | 0.56 |
06/08 | 868 | 874 | 860 | 865 | +0.35% | 8,500 | 124億9492万 | +2.73% | 10.28 | 0.56 |
06/07 | 873 | 874 | 862 | 862 | -1.82% | 10,200 | 124億5159万 | +2.62% | 10.24 | 0.56 |
06/06 | 871 | 878 | 871 | 878 | +0.8% | 9,200 | 126億8271万 | +4.65% | 10.43 | 0.57 |
06/03 | 861 | 878 | 858 | 871 | +1.28% | 13,500 | 125億8159万 | +4.06% | 10.35 | 0.57 |
06/02 | 875 | 875 | 860 | 860 | -1.71% | 8,500 | 124億2270万 | +2.99% | 10.22 | 0.56 |
06/01 | 858 | 875 | 856 | 875 | +2.34% | 11,500 | 126億3937万 | +4.92% | 10.4 | 0.57 |
05/31 | 878 | 878 | 855 | 855 | -2.84% | 14,400 | 123億5047万 | +2.52% | 10.16 | 0.56 |
05/30 | 849 | 880 | 845 | 880 | +3.53% | 26,400 | 127億1160万 | +5.64% | 10.45 | 0.57 |
05/27 | 850 | 851 | 843 | 850 | +1.19% | 24,200 | 122億7825万 | +2.16% | 10.1 | 0.55 |
05/26 | 837 | 844 | 837 | 840 | -0.12% | 37,500 | 121億3380万 | +0.96% | 9.98 | 0.55 |
05/25 | 834 | 842 | 834 | 841 | +0.24% | 10,200 | 121億4824万 | +0.96% | 9.99 | 0.55 |
05/24 | 843 | 851 | 836 | 839 | -0.47% | 13,100 | 121億1935万 | +0.72% | 9.97 | 0.55 |
05/23 | 831 | 844 | 828 | 843 | +2.31% | 8,900 | 121億7713万 | +1.2% | 10.02 | 0.55 |
05/20 | 802 | 824 | 802 | 824 | +1.98% | 11,800 | 119億268万 | -1.2% | 9.79 | 0.54 |
05/19 | 804 | 810 | 802 | 808 | -0.98% | 12,700 | 116億7156万 | -3.23% | 9.6 | 0.53 |
05/18 | 809 | 821 | 804 | 816 | +0.74% | 13,200 | 117億8712万 | -2.39% | 9.69 | 0.53 |
05/17 | 824 | 824 | 803 | 810 | -2.17% | 15,100 | 117億45万 | -3.23% | 9.62 | 0.53 |
05/16 | 831 | 831 | 819 | 828 | -0.12% | 11,000 | 119億6046万 | -1.31% | 9.84 | 0.54 |
05/13 | 810 | 829 | 810 | 829 | +2.35% | 19,900 | 119億7490万 | -1.43% | 9.85 | 0.54 |
05/12 | 815 | 822 | 809 | 810 | -1.22% | 12,400 | 117億45万 | -3.8% | 9.62 | 0.53 |
05/11 | 820 | 825 | 815 | 820 | 0% | 14,400 | 118億4490万 | -2.84% | 9.74 | 0.53 |
05/10 | 825 | 829 | 812 | 820 | -1.8% | 14,600 | 118億4490万 | -2.96% | 9.74 | 0.53 |
05/09 | 854 | 854 | 834 | 835 | -2.22% | 21,700 | 120億6157万 | -1.3% | 9.92 | 0.54 |
05/06 | 837 | 857 | 829 | 854 | +3.02% | 15,300 | 123億3603万 | +0.83% | 10.15 | 0.56 |
05/02 | 834 | 834 | 820 | 829 | -0.6% | 25,100 | 119億7490万 | -2.13% | 9.85 | 0.54 |
04/28 | 824 | 835 | 822 | 834 | +1.71% | 12,000 | 120億4713万 | -1.53% | 9.91 | 0.54 |
04/27 | 816 | 832 | 810 | 820 | -1.44% | 26,600 | 118億4490万 | -3.3% | 9.74 | 0.53 |
04/26 | 828 | 835 | 824 | 832 | +0.48% | 7,000 | 120億1824万 | -2% | 9.88 | 0.54 |
04/25 | 830 | 840 | 824 | 828 | -1.66% | 17,100 | 119億6046万 | -2.47% | 9.84 | 0.54 |
04/22 | 846 | 852 | 842 | 842 | -1.64% | 43,100 | 121億6269万 | -0.82% | 10 | 0.55 |
04/21 | 854 | 859 | 841 | 856 | +0.82% | 11,600 | 123億6492万 | +0.94% | 10.17 | 0.56 |
04/20 | 852 | 855 | 844 | 849 | -0.59% | 18,600 | 122億6380万 | +0.24% | 10.09 | 0.55 |
04/19 | 849 | 856 | 848 | 854 | +0.59% | 3,700 | 123億3603万 | +1.07% | 10.15 | 0.56 |
04/18 | 855 | 855 | 848 | 849 | -0.7% | 7,300 | 122億6380万 | +0.83% | 10.09 | 0.55 |
04/15 | 840 | 859 | 840 | 855 | +0.47% | 8,800 | 123億5047万 | +1.79% | 10.16 | 0.56 |
04/14 | 849 | 860 | 842 | 851 | +1.19% | 17,800 | 122億9269万 | +1.67% | 10.11 | 0.55 |
04/13 | 838 | 846 | 824 | 841 | -0.36% | 23,900 | 121億4824万 | +0.96% | 9.99 | 0.55 |
04/12 | 855 | 865 | 841 | 844 | -1.29% | 16,300 | 121億9158万 | +1.69% | 10.03 | 0.55 |
04/11 | 845 | 891 | 845 | 855 | +3.01% | 61,500 | 123億5047万 | +3.39% | 10.16 | 0.56 |
04/08 | 844 | 844 | 815 | 830 | -1.31% | 38,100 | 119億8935万 | +0.61% | 9.86 | 0.54 |
04/07 | 858 | 858 | 837 | 841 | -3% | 30,200 | 121億4824万 | +2.06% | 9.99 | 0.55 |
04/06 | 866 | 871 | 856 | 867 | -0.46% | 22,800 | 125億2381万 | +5.47% | 10.3 | 0.56 |
04/05 | 869 | 875 | 867 | 871 | +0.11% | 18,800 | 125億8159万 | +6.22% | 10.35 | 0.57 |
04/04 | 859 | 870 | 853 | 870 | +1.52% | 19,700 | 125億6715万 | +6.49% | 10.34 | 0.57 |
04/01 | 845 | 859 | 836 | 857 | +1.78% | 9,300 | 123億7936万 | +5.15% | 10.18 | 0.56 |
03/31 | 851 | 857 | 840 | 842 | -1.52% | 17,400 | 121億6269万 | +3.57% | 10 | 0.55 |
03/30 | 849 | 857 | 841 | 855 | +0.47% | 20,200 | 123億5047万 | +5.3% | 10.16 | 0.56 |
03/29 | 843 | 853 | 833 | 851 | +1.07% | 13,800 | 122億9269万 | +5.06% | 10.11 | 0.55 |
03/28 | 849 | 849 | 836 | 842 | -0.82% | 13,100 | 121億6269万 | +4.08% | 10 | 0.55 |
03/25 | 854 | 858 | 841 | 849 | +0.24% | 16,600 | 122億6380万 | +5.07% | 10.09 | 0.55 |
03/24 | 830 | 847 | 830 | 847 | +0.36% | 17,500 | 122億3491万 | +4.96% | 10.06 | 0.55 |
03/23 | 845 | 854 | 840 | 844 | +0.96% | 17,100 | 121億9158万 | +4.58% | 10.03 | 0.55 |
03/22 | 829 | 846 | 825 | 836 | +0.84% | 23,600 | 120億7602万 | +3.72% | 9.93 | 0.54 |
03/18 | 815 | 829 | 812 | 829 | +0.48% | 17,600 | 119億7490万 | +2.73% | 9.85 | 0.54 |
03/17 | 817 | 829 | 806 | 825 | +0.98% | 25,900 | 119億1712万 | +2.23% | 9.8 | 0.54 |
03/16 | 805 | 817 | 796 | 817 | +1.74% | 11,100 | 118億156万 | +1.24% | 9.71 | 0.53 |
03/15 | 786 | 803 | 786 | 803 | +1.52% | 14,200 | 115億9933万 | -0.5% | 9.54 | 0.52 |
03/14 | 778 | 792 | 778 | 791 | +1.28% | 13,600 | 114億2599万 | -1.98% | 9.4 | 0.51 |
03/11 | 771 | 784 | 766 | 781 | -1.01% | 27,900 | 112億8154万 | -3.34% | 9.28 | 0.51 |
03/10 | 772 | 789 | 770 | 789 | +4.09% | 34,000 | 113億9710万 | -2.47% | 9.37 | 0.51 |
03/09 | 740 | 759 | 740 | 758 | +1.88% | 28,500 | 109億4931万 | -6.3% | 9.01 | 0.49 |
03/08 | 774 | 774 | 739 | 744 | -5.34% | 45,400 | 107億4708万 | -8.03% | 8.84 | 0.48 |
03/07 | 797 | 807 | 786 | 786 | -1.13% | 18,000 | 113億5377万 | -2.84% | 9.34 | 0.51 |
03/04 | 806 | 814 | 792 | 795 | -1.36% | 17,300 | 114億8377万 | -1.61% | 9.45 | 0.52 |
03/03 | 801 | 811 | 801 | 806 | +0.62% | 14,900 | 116億4267万 | 0% | 9.58 | 0.52 |
03/02 | 810 | 811 | 797 | 801 | -1.11% | 10,700 | 115億7044万 | -0.25% | 9.52 | 0.52 |
03/01 | 811 | 814 | 806 | 810 | +1.25% | 11,600 | 117億45万 | +1% | 9.62 | 0.53 |
02/28 | 798 | 809 | 798 | 800 | -0.99% | 8,700 | 115億5600万 | -0.12% | 9.5 | 0.52 |
02/25 | 811 | 811 | 795 | 808 | -1.46% | 8,400 | 116億7156万 | +0.87% | 9.6 | 0.53 |
02/24 | 809 | 820 | 802 | 820 | +1.11% | 11,000 | 118億4490万 | +2.5% | 9.74 | 0.53 |
02/22 | 814 | 818 | 806 | 811 | -0.73% | 17,000 | 117億1489万 | +1.38% | 9.64 | 0.53 |
02/21 | 817 | 830 | 812 | 817 | 0% | 9,700 | 118億156万 | +1.87% | 9.71 | 0.53 |
02/18 | 817 | 822 | 814 | 817 | -0.97% | 7,700 | 118億156万 | +1.49% | 9.71 | 0.53 |
02/17 | 815 | 832 | 815 | 825 | +1.23% | 20,200 | 119億1712万 | +2.23% | 9.8 | 0.54 |
02/16 | 851 | 851 | 815 | 815 | -2.98% | 21,300 | 117億7267万 | +0.37% | 9.68 | 0.53 |
02/15 | 836 | 856 | 836 | 840 | +0.48% | 21,900 | 121億3380万 | +2.82% | 9.98 | 0.55 |
02/14 | 840 | 848 | 836 | 836 | -0.83% | 17,000 | 120億7602万 | +1.83% | 9.93 | 0.54 |
02/10 | 841 | 857 | 839 | 843 | +0.24% | 24,800 | 121億7713万 | +2.31% | 10.02 | 0.55 |
02/09 | 826 | 841 | 826 | 841 | +2.06% | 13,500 | 121億4824万 | +1.69% | 9.99 | 0.55 |
02/08 | 816 | 824 | 814 | 824 | +1.35% | 12,800 | 119億268万 | -0.72% | 9.79 | 0.54 |
02/07 | 807 | 817 | 804 | 813 | +0.74% | 8,600 | 117億4378万 | -2.52% | 9.66 | 0.53 |
02/04 | 801 | 807 | 791 | 807 | +0.25% | 9,200 | 116億5711万 | -3.81% | 9.59 | 0.53 |
02/03 | 809 | 811 | 799 | 805 | -0.62% | 17,800 | 116億2822万 | -4.51% | 9.56 | 0.52 |
02/02 | 797 | 810 | 790 | 810 | +3.58% | 23,900 | 117億45万 | -4.26% | 9.62 | 0.53 |
02/01 | 769 | 788 | 769 | 782 | +1.96% | 109,300 | 112億9599万 | -7.89% | 9.29 | 0.51 |
01/31 | 758 | 770 | 755 | 767 | +1.59% | 9,800 | 110億7931万 | -10.19% | 9.11 | 0.5 |
01/28 | 743 | 756 | 743 | 755 | +1.62% | 17,000 | 109億597万 | -12.11% | 8.97 | 0.49 |