株価チャート
2022/01/13～2022/06/28
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 |
| 06/28 | 870 | 870 | 870 | 870 | +0.46% | 800 | 26億9058万 | -1.02% | 5.17 | 0.42 |
| 06/27 | 866 | 866 | 866 | 866 | 0% | 300 | 26億7821万 | -1.59% | 5.14 | 0.42 |
| 06/24 | 886 | 886 | 856 | 866 | -1.14% | 1,900 | 26億7821万 | -1.7% | 5.14 | 0.42 |
| 06/23 | 873 | 876 | 873 | 876 | +1.86% | 400 | 27億913万 | -0.79% | 5.2 | 0.43 |
| 06/22 | 860 | 860 | 860 | 860 | +1.18% | 100 | 26億5965万 | -2.71% | 5.11 | 0.42 |
| 06/20 | 851 | 851 | 850 | 850 | 0% | 500 | 26億2872万 | -4.28% | 5.05 | 0.41 |
| 06/17 | 850 | 850 | 850 | 850 | 0% | 300 | 26億2872万 | -4.6% | 5.05 | 0.41 |
| 06/14 | 870 | 870 | 850 | 850 | -2.07% | 1,100 | 26億2872万 | -4.82% | 5.05 | 0.41 |
| 06/13 | 876 | 876 | 868 | 868 | -1.25% | 1,500 | 26億8439万 | -3.13% | 5.15 | 0.42 |
| 06/10 | 884 | 884 | 869 | 879 | -0.9% | 1,600 | 27億1841万 | -2.22% | 5.22 | 0.43 |
| 06/09 | 880 | 887 | 880 | 887 | +1.14% | 300 | 27億4315万 | -1.44% | 5.27 | 0.43 |
| 06/08 | 875 | 890 | 857 | 877 | -1.46% | 2,700 | 27億1223万 | -2.66% | 5.21 | 0.43 |
| 06/07 | 889 | 890 | 887 | 890 | +0.11% | 800 | 27億5243万 | -1.44% | 5.28 | 0.43 |
| 06/03 | 874 | 889 | 874 | 889 | 0% | 200 | 27億4934万 | -1.66% | 5.28 | 0.43 |
| 06/02 | 889 | 889 | 889 | 889 | +1.02% | 100 | 27億4934万 | -1.66% | 5.28 | 0.43 |
| 06/01 | 890 | 890 | 880 | 880 | +0.57% | 400 | 27億2150万 | -2.76% | 5.22 | 0.43 |
| 05/31 | 880 | 880 | 875 | 875 | -1.46% | 1,000 | 27億604万 | -3.31% | 5.19 | 0.43 |
| 05/30 | 900 | 900 | 888 | 888 | -1.22% | 1,000 | 27億4624万 | -1.99% | 5.27 | 0.43 |
| 05/27 | 893 | 899 | 893 | 899 | +0.78% | 400 | 27億8026万 | -0.88% | 5.34 | 0.44 |
| 05/26 | 892 | 892 | 892 | 892 | -1.65% | 100 | 27億5861万 | -1.76% | 5.3 | 0.44 |
| 05/25 | 923 | 923 | 907 | 907 | +0.22% | 1,400 | 28億500万 | -0.22% | 5.38 | 0.44 |
| 05/24 | 905 | 905 | 905 | 905 | +1.69% | 300 | 27億9882万 | -0.33% | 5.37 | 0.44 |
| 05/23 | 890 | 890 | 890 | 890 | +0.23% | 300 | 27億5243万 | -1.98% | 5.28 | 0.43 |
| 05/20 | 888 | 888 | 888 | 888 | 0% | 100 | 27億4624万 | -2.31% | 5.27 | 0.43 |
| 05/19 | 888 | 888 | 888 | 888 | 0% | 100 | 27億4624万 | -2.42% | 5.27 | 0.43 |
| 05/18 | 888 | 888 | 888 | 888 | -0.89% | 600 | 27億4624万 | -2.42% | 5.27 | 0.43 |
| 05/16 | 909 | 909 | 896 | 896 | -1.54% | 300 | 27億7099万 | -1.65% | 5.32 | 0.44 |
| 05/12 | 909 | 911 | 909 | 910 | -0.11% | 800 | 28億1428万 | -0.22% | 5.4 | 0.44 |
| 05/11 | 919 | 920 | 904 | 911 | -3.6% | 2,800 | 28億1737万 | -0.11% | 5.41 | 0.44 |
| 05/10 | 908 | 945 | 908 | 945 | +2.38% | 2,500 | 29億2252万 | +3.62% | 5.61 | 0.46 |
| 05/09 | 910 | 923 | 910 | 923 | 0% | 1,100 | 28億5449万 | +1.54% | 5.48 | 0.45 |
| 05/06 | 920 | 923 | 919 | 923 | 0% | 900 | 28億5449万 | +1.65% | 5.48 | 0.45 |
| 05/02 | 923 | 926 | 921 | 923 | 0% | 600 | 28億5449万 | +1.88% | 5.48 | 0.45 |
| 04/28 | 923 | 923 | 918 | 923 | +2.1% | 500 | 28億5449万 | +1.99% | 5.48 | 0.45 |
| 04/27 | 910 | 910 | 904 | 904 | -2.16% | 2,600 | 27億9573万 | -0.11% | 5.37 | 0.44 |
| 04/25 | 935 | 935 | 924 | 924 | +0.43% | 1,400 | 28億5758万 | +1.99% | 5.49 | 0.45 |
| 04/22 | 917 | 920 | 912 | 920 | +0.55% | 500 | 28億4521万 | +1.77% | 5.46 | 0.45 |
| 04/19 | 907 | 925 | 907 | 915 | +2.01% | 7,600 | 28億2975万 | +1.22% | 5.43 | 0.45 |
| 04/18 | 900 | 901 | 897 | 897 | -0.33% | 6,700 | 27億7408万 | -0.66% | 5.33 | 0.44 |
| 04/15 | 888 | 900 | 888 | 900 | +0.9% | 200 | 27億8336万 | -0.33% | 5.34 | 0.44 |
| 04/14 | 886 | 900 | 886 | 892 | -0.89% | 500 | 27億5861万 | -1.11% | 5.3 | 0.44 |
| 04/13 | 915 | 915 | 900 | 900 | -1.53% | 200 | 27億8336万 | -0.33% | 5.34 | 0.44 |
| 04/11 | 915 | 915 | 914 | 914 | 0% | 900 | 28億2665万 | +1.22% | 5.43 | 0.45 |
| 04/08 | 913 | 914 | 913 | 914 | -0.11% | 200 | 28億2665万 | +1.22% | 5.43 | 0.45 |
| 04/06 | 896 | 925 | 890 | 915 | +1.67% | 5,400 | 28億2975万 | +1.44% | 5.43 | 0.45 |
| 04/05 | 914 | 914 | 890 | 900 | 0% | 2,600 | 27億8336万 | -0.33% | 5.34 | 0.44 |
| 04/04 | 900 | 900 | 900 | 900 | 0% | 200 | 27億8336万 | -0.44% | 5.34 | 0.44 |
| 04/01 | 900 | 900 | 900 | 900 | -1.64% | 200 | 27億8336万 | -0.77% | 5.34 | 0.44 |
| 03/31 | 945 | 945 | 915 | 915 | +1.67% | 1,100 | 28億2975万 | +0.66% | 4.75 | 0.47 |
| 03/30 | 900 | 900 | 900 | 900 | -2.07% | 1,000 | 27億8336万 | -1.32% | 4.67 | 0.46 |
| 03/29 | 894 | 929 | 894 | 919 | -0.54% | 700 | 28億4212万 | +0.33% | 4.77 | 0.47 |
| 03/28 | 924 | 924 | 924 | 924 | +2.67% | 500 | 28億5758万 | +0.54% | 4.8 | 0.48 |
| 03/25 | 919 | 919 | 900 | 900 | 0% | 2,000 | 27億8336万 | -2.28% | 4.67 | 0.46 |
| 03/24 | 902 | 902 | 900 | 900 | +1.69% | 1,000 | 27億8336万 | -2.6% | 4.67 | 0.46 |
| 03/22 | 897 | 906 | 885 | 885 | 0% | 2,100 | 27億3697万 | -4.53% | 4.59 | 0.46 |
| 03/18 | 886 | 886 | 885 | 885 | +0.57% | 600 | 27億3697万 | -5.04% | 4.59 | 0.46 |
| 03/17 | 897 | 897 | 880 | 880 | -1.9% | 3,000 | 27億2150万 | -5.98% | 4.57 | 0.45 |
| 03/16 | 933 | 933 | 897 | 897 | -2.29% | 2,000 | 27億7408万 | -4.47% | 4.66 | 0.46 |
| 03/15 | 915 | 925 | 900 | 918 | -0.65% | 1,700 | 28億3902万 | -2.55% | 4.77 | 0.47 |
| 03/14 | 938 | 952 | 919 | 924 | +3.47% | 12,100 | 28億5758万 | -2.43% | 4.8 | 0.48 |
| 03/11 | 893 | 893 | 893 | 893 | -2.83% | 100 | 27億6171万 | -6% | 4.64 | 0.46 |
| 03/10 | 899 | 919 | 890 | 919 | +3.14% | 2,900 | 28億4212万 | -3.57% | 4.77 | 0.47 |
| 03/09 | 880 | 891 | 880 | 891 | +1.14% | 900 | 27億5552万 | -6.8% | 4.63 | 0.46 |
| 03/08 | 880 | 883 | 880 | 881 | -1.45% | 1,300 | 27億2460万 | -8.13% | 4.57 | 0.45 |
| 03/07 | 911 | 911 | 846 | 894 | -0.67% | 3,200 | 27億6480万 | -7.17% | 4.64 | 0.46 |
| 03/04 | 910 | 910 | 900 | 900 | 0% | 500 | 27億8336万 | -6.93% | 4.67 | 0.46 |
| 03/03 | 900 | 900 | 900 | 900 | -1.1% | 100 | 27億8336万 | -7.31% | 4.67 | 0.46 |
| 03/02 | 900 | 923 | 900 | 910 | 0% | 900 | 28億1428万 | -6.57% | 4.72 | 0.47 |
| 03/01 | 915 | 925 | 910 | 910 | -2.15% | 1,600 | 28億1428万 | -6.86% | 4.72 | 0.47 |
| 02/28 | 925 | 930 | 911 | 930 | +0.54% | 1,400 | 28億7613万 | -5.01% | 4.83 | 0.48 |
| 02/25 | 970 | 970 | 925 | 925 | -4.93% | 4,400 | 28億6067万 | -5.8% | 4.8 | 0.48 |
| 02/24 | 971 | 985 | 970 | 973 | +1.35% | 1,600 | 30億912万 | -1.12% | 5.05 | 0.5 |
| 02/22 | 988 | 991 | 960 | 960 | -3.03% | 800 | 29億6891万 | -2.44% | 4.98 | 0.49 |
| 02/21 | 988 | 990 | 988 | 990 | 0% | 200 | 30億6169万 | +0.61% | 5.14 | 0.51 |
| 02/18 | 990 | 990 | 990 | 990 | 0% | 300 | 30億6169万 | +0.61% | 5.14 | 0.51 |
| 02/17 | 990 | 990 | 990 | 990 | 0% | 200 | 30億6169万 | +0.61% | 5.14 | 0.51 |
| 02/16 | 986 | 990 | 986 | 990 | +2.91% | 900 | 30億6169万 | +0.71% | 5.14 | 0.51 |
| 02/15 | 980 | 980 | 962 | 962 | -1.94% | 700 | 29億7510万 | -1.94% | 4.99 | 0.49 |
| 02/14 | 985 | 987 | 981 | 981 | -1.6% | 800 | 30億3386万 | +0.1% | 5.09 | 0.5 |
| 02/10 | 1,010 | 1,020 | 982 | 997 | +0.2% | 2,000 | 30億8334万 | +2.05% | 5.18 | 0.51 |
| 02/09 | 970 | 995 | 966 | 995 | +3.86% | 6,500 | 30億7715万 | +2.05% | 5.17 | 0.51 |
| 02/08 | 965 | 976 | 950 | 958 | -2.24% | 5,700 | 29億6273万 | -1.44% | 4.97 | 0.49 |
| 02/07 | 1,010 | 1,010 | 980 | 980 | -3.92% | 4,000 | 30億3077万 | +0.93% | 5.09 | 0.5 |
| 02/04 | 1,004 | 1,028 | 1,004 | 1,020 | +2% | 2,000 | 31億5447万 | +5.37% | 5.3 | 0.52 |
| 02/03 | 1,000 | 1,000 | 1,000 | 1,000 | +1.01% | 2,700 | 30億9262万 | +3.95% | 5.19 | 0.51 |
| 02/02 | 978 | 990 | 977 | 990 | +1.23% | 5,100 | 30億6169万 | +3.34% | 5.14 | 0.51 |
| 02/01 | 980 | 981 | 978 | 978 | +0.1% | 800 | 30億2458万 | +2.41% | 5.08 | 0.5 |
| 01/31 | 980 | 980 | 965 | 977 | -0.31% | 2,100 | 30億2149万 | +2.52% | 5.07 | 0.5 |
| 01/28 | 990 | 990 | 971 | 980 | -1.31% | 3,500 | 30億3077万 | +3.05% | 5.09 | 0.5 |
| 01/27 | 1,000 | 1,002 | 983 | 993 | +0.2% | 4,500 | 30億7097万 | +4.75% | 5.16 | 0.51 |
| 01/26 | 985 | 994 | 985 | 991 | +0.92% | 500 | 30億6478万 | +4.87% | 5.15 | 0.51 |
| 01/25 | 976 | 985 | 969 | 982 | +0.72% | 2,700 | 30億3695万 | +4.25% | 5.1 | 0.51 |
| 01/24 | 974 | 975 | 970 | 975 | -0.51% | 1,100 | 30億1530万 | +3.61% | 5.06 | 0.5 |
| 01/21 | 976 | 999 | 975 | 980 | -0.61% | 1,900 | 30億3077万 | +4.37% | 5.09 | 0.5 |
| 01/20 | 960 | 986 | 960 | 986 | +1.23% | 1,600 | 30億4932万 | +5.34% | 5.12 | 0.51 |
| 01/19 | 960 | 974 | 952 | 974 | -0.1% | 2,300 | 30億1221万 | +4.39% | 5.06 | 0.5 |
| 01/18 | 975 | 975 | 960 | 975 | 0% | 2,000 | 30億1530万 | +4.95% | 5.06 | 0.5 |
| 01/17 | 982 | 982 | 962 | 975 | -0.81% | 1,600 | 30億1530万 | +5.41% | 5.06 | 0.5 |
| 01/14 | 970 | 983 | 966 | 983 | +0.31% | 1,300 | 30億4004万 | +6.85% | 5.1 | 0.51 |
| 01/13 | 982 | 983 | 969 | 980 | -0.2% | 900 | 30億3077万 | +7.22% | 5.09 | 0.5 |
