株価チャート
2022/03/14~2022/08/08
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 |
08/08 | 842 | 842 | 825 | 828 | -1.31% | 31,000 | 119億6046万 | -0.36% | 9.84 | 0.54 |
08/05 | 835 | 841 | 831 | 839 | +0.96% | 21,000 | 121億1935万 | +0.72% | 9.97 | 0.55 |
08/04 | 829 | 836 | 822 | 831 | +0.85% | 11,600 | 120億379万 | -0.36% | 9.87 | 0.54 |
08/03 | 828 | 834 | 821 | 824 | -0.72% | 16,800 | 119億268万 | -1.44% | 9.79 | 0.54 |
08/02 | 833 | 835 | 824 | 830 | -0.36% | 10,900 | 119億8935万 | -1.07% | 9.86 | 0.54 |
08/01 | 828 | 833 | 820 | 833 | +0.6% | 26,600 | 120億3268万 | -0.95% | 9.9 | 0.54 |
07/29 | 838 | 838 | 824 | 828 | -0.96% | 28,800 | 119億6046万 | -1.78% | 9.84 | 0.54 |
07/28 | 827 | 839 | 817 | 836 | +2.45% | 75,800 | 120億7602万 | -0.95% | 9.93 | 0.54 |
07/27 | 827 | 828 | 813 | 816 | -1.33% | 38,900 | 117億8712万 | -3.43% | 9.69 | 0.53 |
07/26 | 830 | 836 | 823 | 827 | -0.36% | 30,000 | 119億4601万 | -2.36% | 9.83 | 0.54 |
07/25 | 829 | 835 | 824 | 830 | 0% | 26,300 | 119億8935万 | -2.01% | 9.86 | 0.54 |
07/22 | 837 | 840 | 830 | 830 | -1.07% | 31,100 | 119億8935万 | -2.12% | 9.86 | 0.54 |
07/21 | 823 | 840 | 818 | 839 | +2.44% | 41,800 | 121億1935万 | -1.18% | 9.97 | 0.55 |
07/20 | 826 | 827 | 816 | 819 | +0.12% | 25,700 | 118億3045万 | -3.53% | 9.73 | 0.53 |
07/19 | 817 | 819 | 809 | 818 | +0.49% | 31,100 | 118億1601万 | -3.76% | 9.72 | 0.53 |
07/15 | 820 | 825 | 813 | 814 | -0.61% | 34,700 | 117億5823万 | -4.35% | 9.67 | 0.53 |
07/14 | 825 | 828 | 819 | 819 | -0.12% | 18,500 | 118億3045万 | -3.99% | 9.73 | 0.53 |
07/13 | 822 | 825 | 819 | 820 | -0.24% | 13,600 | 118億4490万 | -3.98% | 9.74 | 0.53 |
07/12 | 834 | 834 | 817 | 822 | -0.96% | 41,100 | 118億7379万 | -3.97% | 9.77 | 0.54 |
07/11 | 833 | 835 | 824 | 830 | -2.12% | 54,600 | 119億8935万 | -3.26% | 9.86 | 0.54 |
07/08 | 848 | 851 | 838 | 848 | 0% | 35,900 | 122億4936万 | -1.4% | 10.07 | 0.55 |
07/07 | 848 | 854 | 844 | 848 | +0.95% | 20,100 | 122億4936万 | -1.51% | 10.07 | 0.55 |
07/06 | 849 | 849 | 834 | 840 | -1.52% | 18,700 | 121億3380万 | -2.44% | 9.98 | 0.55 |
07/05 | 858 | 864 | 853 | 853 | -1.16% | 11,100 | 123億2158万 | -1.16% | 10.13 | 0.56 |
07/04 | 860 | 868 | 850 | 863 | +0.35% | 22,900 | 124億6603万 | 0% | 10.25 | 0.56 |
07/01 | 872 | 872 | 839 | 860 | -0.69% | 17,500 | 124億2270万 | -0.35% | 10.22 | 0.56 |
06/30 | 883 | 889 | 866 | 866 | -3.02% | 16,400 | 125億937万 | +0.35% | 10.29 | 0.56 |
06/29 | 883 | 893 | 879 | 893 | +0.11% | 14,200 | 128億9938万 | +3.6% | 10.61 | 0.58 |
06/28 | 884 | 892 | 880 | 892 | +0.9% | 8,400 | 128億8494万 | +3.72% | 10.6 | 0.58 |
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 |