株価チャート
2022/05/02~2022/10/21
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 |
10/21 | 995 | 995 | 995 | 995 | 0% | 400 | 30億7715万 | +0.2% | 5.91 | 0.48 |
10/20 | 995 | 995 | 995 | 995 | -0.5% | 200 | 30億7715万 | +0.2% | 5.91 | 0.48 |
10/19 | 1,002 | 1,002 | 1,000 | 1,000 | -0.7% | 400 | 30億9262万 | +0.6% | 5.94 | 0.48 |
10/18 | 1,007 | 1,007 | 1,007 | 1,007 | +0.2% | 100 | 31億1427万 | +1.31% | 5.98 | 0.48 |
10/17 | 1,007 | 1,007 | 1,005 | 1,005 | -0.3% | 300 | 31億808万 | +1.21% | 5.97 | 0.48 |
10/14 | 1,003 | 1,008 | 1,003 | 1,008 | +0.5% | 200 | 31億1736万 | +1.51% | 5.98 | 0.48 |
10/12 | 1,010 | 1,010 | 1,003 | 1,003 | -1.67% | 200 | 31億190万 | +1.11% | 5.95 | 0.48 |
10/11 | 1,019 | 1,020 | 1,019 | 1,020 | +1.49% | 1,700 | 31億5447万 | +2.82% | 6.06 | 0.49 |
10/07 | 976 | 1,005 | 976 | 1,005 | +0.5% | 2,900 | 31億808万 | +1.41% | 5.97 | 0.48 |
10/06 | 965 | 1,000 | 965 | 1,000 | +2.56% | 800 | 30億9262万 | +1.01% | 5.94 | 0.48 |
10/05 | 990 | 990 | 975 | 975 | +1.56% | 400 | 30億1530万 | -1.42% | 5.79 | 0.47 |
10/04 | 970 | 970 | 955 | 960 | -0.52% | 900 | 29億6891万 | -2.93% | 5.7 | 0.46 |
10/03 | 950 | 965 | 949 | 965 | -0.62% | 1,000 | 29億8438万 | -2.53% | 5.73 | 0.46 |
09/30 | 971 | 971 | 971 | 971 | +0.1% | 300 | 30億293万 | -1.92% | 5.76 | 0.46 |
09/29 | 950 | 970 | 950 | 970 | -0.61% | 1,100 | 29億9984万 | -2.02% | 5.76 | 0.46 |
09/28 | 990 | 990 | 976 | 976 | -2.4% | 400 | 30億1840万 | -1.41% | 5.79 | 0.47 |
09/26 | 1,000 | 1,000 | 1,000 | 1,000 | -0.2% | 100 | 30億9262万 | +1.11% | 5.94 | 0.48 |
09/22 | 1,003 | 1,003 | 1,002 | 1,002 | +0.2% | 1,200 | 30億9880万 | +1.42% | 5.95 | 0.48 |
09/21 | 993 | 1,000 | 986 | 1,000 | +1.01% | 1,100 | 30億9262万 | +1.42% | 5.94 | 0.48 |
09/16 | 990 | 990 | 990 | 990 | +0.61% | 300 | 30億6169万 | +0.51% | 5.88 | 0.47 |
09/15 | 984 | 984 | 984 | 984 | +0.51% | 100 | 30億4314万 | +0.1% | 5.84 | 0.47 |
09/14 | 979 | 980 | 979 | 979 | -2.97% | 1,300 | 30億2767万 | -0.2% | 5.81 | 0.47 |
09/13 | 1,009 | 1,009 | 1,009 | 1,009 | +0.3% | 100 | 31億2045万 | +3.06% | 5.99 | 0.48 |
09/12 | 1,006 | 1,006 | 1,006 | 1,006 | 0% | 400 | 31億1117万 | +3.07% | 5.97 | 0.48 |
09/09 | 990 | 1,006 | 990 | 1,006 | +1.11% | 800 | 31億1117万 | +3.5% | 5.97 | 0.48 |
09/08 | 996 | 998 | 995 | 995 | -0.8% | 1,000 | 30億7715万 | +2.47% | 5.91 | 0.48 |
09/07 | 1,003 | 1,003 | 1,003 | 1,003 | 0% | 100 | 31億190万 | +3.51% | 5.95 | 0.48 |
09/06 | 999 | 1,003 | 990 | 1,003 | +0.91% | 1,900 | 31億190万 | +3.83% | 5.95 | 0.48 |
09/05 | 994 | 994 | 994 | 994 | 0% | 100 | 30億7406万 | +3.01% | 5.9 | 0.47 |
09/02 | 996 | 1,000 | 994 | 994 | 0% | 1,200 | 30億7406万 | +3.22% | 5.9 | 0.47 |
09/01 | 994 | 994 | 994 | 994 | 0% | 100 | 30億7406万 | +3.54% | 5.9 | 0.47 |
08/31 | 989 | 994 | 989 | 994 | +0.4% | 500 | 30億7406万 | +3.76% | 5.9 | 0.47 |
08/30 | 990 | 993 | 990 | 990 | +0.41% | 700 | 30億6169万 | +3.56% | 5.88 | 0.47 |
08/26 | 980 | 986 | 979 | 986 | +0.61% | 2,100 | 30億4932万 | +3.25% | 5.85 | 0.47 |
08/25 | 980 | 980 | 980 | 980 | +0.2% | 1,200 | 30億3077万 | +2.73% | 5.82 | 0.47 |
08/24 | 975 | 978 | 974 | 978 | +0.82% | 1,500 | 30億2458万 | +2.62% | 5.81 | 0.47 |
08/23 | 969 | 970 | 969 | 970 | +0.1% | 300 | 29億9984万 | +2.11% | 5.76 | 0.46 |
08/22 | 965 | 969 | 961 | 969 | -0.1% | 600 | 29億9675万 | +2.32% | 5.75 | 0.46 |
08/19 | 970 | 970 | 970 | 970 | 0% | 100 | 29億9984万 | +2.86% | 5.76 | 0.46 |
08/18 | 970 | 970 | 970 | 970 | 0% | 500 | 29億9984万 | +3.3% | 5.76 | 0.46 |
08/17 | 967 | 970 | 967 | 970 | +0.41% | 500 | 29億9984万 | +3.63% | 5.76 | 0.46 |
08/16 | 966 | 966 | 966 | 966 | +0.94% | 100 | 29億8747万 | +3.76% | 5.73 | 0.46 |
08/12 | 945 | 970 | 945 | 957 | -0.21% | 4,300 | 29億5964万 | +3.13% | 5.68 | 0.46 |
08/10 | 959 | 959 | 959 | 959 | +0.95% | 500 | 29億6582万 | +3.79% | 5.69 | 0.46 |
08/09 | 942 | 961 | 935 | 950 | +0.85% | 1,300 | 29億3799万 | +3.15% | 5.64 | 0.45 |
08/08 | 923 | 942 | 923 | 942 | +1.84% | 1,000 | 29億1325万 | +2.73% | 5.59 | 0.45 |
08/04 | 905 | 925 | 905 | 925 | +0.54% | 600 | 28億6067万 | +1.09% | 5.49 | 0.44 |
08/01 | 925 | 925 | 920 | 920 | -0.54% | 300 | 28億4521万 | +0.88% | 5.46 | 0.44 |
07/29 | 930 | 930 | 925 | 925 | -3.65% | 1,700 | 28億6067万 | +1.76% | 5.49 | 0.44 |
07/28 | 960 | 960 | 960 | 960 | +0.31% | 300 | 29億6891万 | +5.96% | 5.7 | 0.46 |
07/27 | 957 | 957 | 957 | 957 | +2.35% | 200 | 29億5964万 | +6.1% | 5.68 | 0.46 |
07/25 | 970 | 970 | 931 | 935 | -2.91% | 3,900 | 28億9160万 | +4.12% | 5.55 | 0.45 |
07/22 | 958 | 963 | 958 | 963 | +2.01% | 200 | 29億7819万 | +7.48% | 5.72 | 0.46 |
07/21 | 944 | 944 | 944 | 944 | +0.64% | 100 | 29億1943万 | +5.71% | 5.6 | 0.45 |
07/20 | 940 | 940 | 938 | 938 | +0.32% | 600 | 29億88万 | +5.39% | 5.57 | 0.45 |
07/19 | 935 | 935 | 935 | 935 | -1.58% | 200 | 28億9160万 | +5.29% | 5.55 | 0.45 |
07/14 | 950 | 950 | 950 | 950 | 0% | 200 | 29億3799万 | +7.1% | 5.64 | 0.45 |
07/13 | 950 | 950 | 950 | 950 | -2.56% | 100 | 29億3799万 | +7.47% | 5.64 | 0.45 |
07/12 | 966 | 980 | 949 | 975 | +3.72% | 3,900 | 30億1530万 | +10.67% | 5.79 | 0.47 |
07/11 | 940 | 940 | 939 | 940 | +4.21% | 3,200 | 29億706万 | +7.18% | 5.58 | 0.45 |
07/08 | 897 | 902 | 892 | 902 | +0.78% | 1,800 | 27億8954万 | +3.09% | 5.36 | 0.43 |
07/07 | 895 | 895 | 895 | 895 | +0.79% | 200 | 27億6789万 | +2.29% | 5.31 | 0.43 |
07/06 | 875 | 888 | 874 | 888 | +1.95% | 700 | 27億4624万 | +1.49% | 5.27 | 0.42 |
07/05 | 867 | 886 | 866 | 871 | -0.57% | 1,200 | 26億9367万 | -0.57% | 5.17 | 0.42 |
07/04 | 876 | 876 | 876 | 876 | +1.39% | 100 | 27億913万 | -0.11% | 5.2 | 0.42 |
07/01 | 875 | 875 | 864 | 864 | -1.26% | 300 | 26億7202万 | -1.59% | 5.13 | 0.41 |
06/30 | 860 | 875 | 860 | 875 | +0.57% | 500 | 27億604万 | -0.46% | 5.19 | 0.42 |
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 | 0.41 |
06/24 | 886 | 886 | 856 | 866 | -1.14% | 1,900 | 26億7821万 | -1.7% | 5.14 | 0.41 |
06/23 | 873 | 876 | 873 | 876 | +1.86% | 400 | 27億913万 | -0.79% | 5.2 | 0.42 |
06/22 | 860 | 860 | 860 | 860 | +1.18% | 100 | 26億5965万 | -2.71% | 5.11 | 0.41 |
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 | 0.41 |
06/10 | 884 | 884 | 869 | 879 | -0.9% | 1,600 | 27億1841万 | -2.22% | 5.22 | 0.42 |
06/09 | 880 | 887 | 880 | 887 | +1.14% | 300 | 27億4315万 | -1.44% | 5.27 | 0.42 |
06/08 | 875 | 890 | 857 | 877 | -1.46% | 2,700 | 27億1223万 | -2.66% | 5.21 | 0.42 |
06/07 | 889 | 890 | 887 | 890 | +0.11% | 800 | 27億5243万 | -1.44% | 5.28 | 0.42 |
06/03 | 874 | 889 | 874 | 889 | 0% | 200 | 27億4934万 | -1.66% | 5.28 | 0.42 |
06/02 | 889 | 889 | 889 | 889 | +1.02% | 100 | 27億4934万 | -1.66% | 5.28 | 0.42 |
06/01 | 890 | 890 | 880 | 880 | +0.57% | 400 | 27億2150万 | -2.76% | 5.22 | 0.42 |
05/31 | 880 | 880 | 875 | 875 | -1.46% | 1,000 | 27億604万 | -3.31% | 5.19 | 0.42 |
05/30 | 900 | 900 | 888 | 888 | -1.22% | 1,000 | 27億4624万 | -1.99% | 5.27 | 0.42 |
05/27 | 893 | 899 | 893 | 899 | +0.78% | 400 | 27億8026万 | -0.88% | 5.34 | 0.43 |
05/26 | 892 | 892 | 892 | 892 | -1.65% | 100 | 27億5861万 | -1.76% | 5.3 | 0.43 |
05/25 | 923 | 923 | 907 | 907 | +0.22% | 1,400 | 28億500万 | -0.22% | 5.38 | 0.43 |
05/24 | 905 | 905 | 905 | 905 | +1.69% | 300 | 27億9882万 | -0.33% | 5.37 | 0.43 |
05/23 | 890 | 890 | 890 | 890 | +0.23% | 300 | 27億5243万 | -1.98% | 5.28 | 0.42 |
05/20 | 888 | 888 | 888 | 888 | 0% | 100 | 27億4624万 | -2.31% | 5.27 | 0.42 |
05/19 | 888 | 888 | 888 | 888 | 0% | 100 | 27億4624万 | -2.42% | 5.27 | 0.42 |
05/18 | 888 | 888 | 888 | 888 | -0.89% | 600 | 27億4624万 | -2.42% | 5.27 | 0.42 |
05/16 | 909 | 909 | 896 | 896 | -1.54% | 300 | 27億7099万 | -1.65% | 5.32 | 0.43 |
05/12 | 909 | 911 | 909 | 910 | -0.11% | 800 | 28億1428万 | -0.22% | 5.4 | 0.43 |
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 | 0.45 |
05/09 | 910 | 923 | 910 | 923 | 0% | 1,100 | 28億5449万 | +1.54% | 5.48 | 0.44 |
05/06 | 920 | 923 | 919 | 923 | 0% | 900 | 28億5449万 | +1.65% | 5.48 | 0.44 |
05/02 | 923 | 926 | 921 | 923 | 0% | 600 | 28億5449万 | +1.88% | 5.48 | 0.44 |