株価チャート
2022/03/04~2022/07/29
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 |
07/29 | 880 | 890 | 875 | 890 | +1.14% | 10,500 | 56億931万 | +5.2% | - | 9.62 |
07/28 | 877 | 888 | 873 | 880 | +0.11% | 12,100 | 55億4628万 | +4.51% | - | 9.51 |
07/27 | 889 | 889 | 873 | 879 | -0.11% | 5,400 | 55億3998万 | +4.64% | - | 9.5 |
07/26 | 887 | 888 | 880 | 880 | -1.12% | 5,100 | 55億4628万 | +5.14% | - | 9.51 |
07/25 | 898 | 899 | 878 | 890 | +0.23% | 23,600 | 56億931万 | +6.71% | - | 9.62 |
07/22 | 873 | 890 | 869 | 888 | +1.72% | 30,100 | 55億9670万 | +6.86% | - | 9.6 |
07/21 | 857 | 873 | 851 | 873 | +1.87% | 22,400 | 54億9955万 | +5.18% | - | 9.43 |
07/20 | 840 | 860 | 838 | 857 | +2.63% | 18,700 | 53億9875万 | +3.38% | - | 9.26 |
07/19 | 825 | 839 | 817 | 835 | +1.46% | 11,400 | 52億6016万 | +0.6% | - | 9.02 |
07/15 | 820 | 844 | 820 | 823 | -0.36% | 13,600 | 51億8457万 | -0.96% | - | 8.89 |
07/14 | 817 | 832 | 816 | 826 | +0.36% | 11,000 | 52億346万 | -0.84% | - | 8.92 |
07/13 | 823 | 823 | 806 | 823 | +1.86% | 12,800 | 51億8457万 | -2.14% | - | 8.89 |
07/12 | 801 | 825 | 801 | 808 | -6.05% | 81,800 | 50億9007万 | -4.49% | - | 8.73 |
07/11 | 835 | 860 | 835 | 860 | +4.12% | 20,500 | 54億1765万 | +1.06% | - | 9.29 |
07/08 | 825 | 840 | 825 | 826 | -0.48% | 9,300 | 52億346万 | -3.28% | - | 8.92 |
07/07 | 834 | 845 | 829 | 830 | -0.48% | 5,200 | 52億2866万 | -3.38% | - | 8.97 |
07/06 | 833 | 849 | 828 | 834 | +1.21% | 15,100 | 52億5386万 | -3.36% | - | 9.01 |
07/05 | 822 | 833 | 818 | 824 | 0% | 14,400 | 51億9087万 | -5.07% | - | 8.9 |
07/04 | 806 | 827 | 805 | 824 | +2.74% | 10,100 | 51億9087万 | -5.5% | - | 8.9 |
07/01 | 828 | 839 | 802 | 802 | -1.72% | 12,600 | 50億5227万 | -8.34% | - | 8.67 |
06/30 | 838 | 842 | 810 | 816 | -2.86% | 13,600 | 51億4047万 | -6.96% | - | 8.82 |
06/29 | 835 | 847 | 827 | 840 | +0.24% | 10,100 | 52億9166万 | -4.44% | - | 9.08 |
06/28 | 858 | 858 | 822 | 838 | -1.87% | 19,400 | 52億7906万 | -4.45% | - | 9.05 |
06/27 | 858 | 858 | 831 | 854 | +0.83% | 13,000 | 53億7985万 | -2.62% | - | 9.23 |
06/24 | 822 | 854 | 817 | 847 | +5.22% | 23,600 | 53億3576万 | -3.42% | - | 9.15 |
06/23 | 810 | 820 | 805 | 805 | -1.83% | 10,200 | 50億7117万 | -8.11% | - | 8.7 |
06/22 | 823 | 823 | 800 | 820 | +1.49% | 17,700 | 51億6567万 | -6.39% | - | 8.86 |
06/21 | 802 | 830 | 800 | 808 | +1.13% | 22,300 | 50億9007万 | -7.76% | - | 8.73 |
06/20 | 834 | 840 | 797 | 799 | -2.92% | 25,800 | 50億3338万 | -8.79% | - | 8.63 |
06/17 | 821 | 843 | 819 | 823 | -3.18% | 24,600 | 51億8457万 | -6.05% | - | 8.89 |
06/16 | 899 | 899 | 848 | 850 | -0.93% | 34,300 | 53億5466万 | -2.97% | - | 9.18 |
06/15 | 880 | 903 | 836 | 858 | -3.38% | 82,900 | 54億505万 | -1.72% | - | 9.27 |
06/14 | 808 | 888 | 804 | 888 | +6.09% | 37,000 | 55億9404万 | +1.95% | - | 9.59 |
06/13 | 873 | 873 | 825 | 837 | -5.74% | 80,000 | 52億7276万 | -3.68% | - | 9.04 |
06/10 | 878 | 927 | 852 | 888 | -13.53% | 285,600 | 55億9404万 | +2.54% | - | 9.59 |
06/09 | 943 | 1,032 | 942 | 1,027 | +9.84% | 164,900 | 64億6968万 | +18.87% | - | 11.1 |
06/08 | 945 | 952 | 925 | 935 | -0.11% | 26,000 | 58億9012万 | +9.23% | - | 10.1 |
06/07 | 963 | 963 | 936 | 936 | -0.43% | 31,300 | 58億9642万 | +9.86% | - | 10.11 |
06/06 | 934 | 952 | 920 | 940 | 0% | 31,000 | 59億2162万 | +10.72% | - | 10.16 |
06/03 | 950 | 952 | 931 | 940 | +0.53% | 21,600 | 59億2162万 | +10.98% | - | 10.16 |
06/02 | 960 | 966 | 920 | 935 | -4.1% | 50,900 | 58億9012万 | +10.65% | - | 10.1 |
06/01 | 923 | 986 | 921 | 975 | +6.79% | 91,600 | 61億4211万 | +15.66% | - | 10.53 |
05/31 | 913 | 919 | 872 | 913 | 0% | 41,900 | 57億5153万 | +8.56% | - | 9.86 |
05/30 | 870 | 925 | 858 | 913 | +8.3% | 58,400 | 57億5153万 | +8.56% | - | 9.86 |
05/27 | 872 | 880 | 839 | 843 | -1.75% | 39,400 | 53億1056万 | 0% | - | 9.11 |
05/26 | 809 | 863 | 801 | 858 | +6.98% | 30,100 | 54億505万 | +1.18% | - | 9.27 |
05/25 | 821 | 821 | 799 | 802 | -3.49% | 16,400 | 50億5227万 | -5.98% | - | 8.67 |
05/24 | 862 | 876 | 831 | 831 | -4.04% | 23,000 | 52億3496万 | -3.26% | - | 8.98 |
05/23 | 821 | 866 | 821 | 866 | +5.48% | 23,100 | 54億5545万 | +0.23% | - | 9.36 |
05/20 | 806 | 822 | 790 | 821 | +2.24% | 18,900 | 51億7197万 | -5.2% | - | 8.87 |
05/19 | 790 | 820 | 790 | 803 | -2.07% | 12,100 | 50億5857万 | -7.81% | - | 8.68 |
05/18 | 801 | 828 | 801 | 820 | +2.76% | 22,200 | 51億6567万 | -6.71% | - | 8.86 |
05/17 | 807 | 813 | 794 | 798 | -1.12% | 21,900 | 50億2708万 | -9.93% | - | 8.62 |
05/16 | 808 | 823 | 797 | 807 | -0.12% | 19,500 | 50億8377万 | -9.73% | - | 8.72 |
05/13 | 781 | 814 | 781 | 808 | +4.12% | 18,800 | 50億9007万 | -10.52% | - | 8.73 |
05/12 | 808 | 808 | 774 | 776 | -4.2% | 28,300 | 48億8848万 | -14.82% | - | 8.38 |
05/11 | 847 | 847 | 797 | 810 | -5.15% | 37,000 | 51億267万 | -12.05% | - | 8.75 |
05/10 | 749 | 867 | 720 | 854 | +12.66% | 81,100 | 53億7985万 | -8.07% | - | 9.23 |
05/09 | 816 | 825 | 754 | 758 | -8.56% | 69,500 | 47億7509万 | -18.93% | - | 8.19 |
05/06 | 831 | 832 | 811 | 829 | -0.24% | 14,300 | 52億2236万 | -12.28% | - | 8.96 |
05/02 | 840 | 844 | 808 | 831 | -1.54% | 20,200 | 52億3496万 | -12.62% | - | 8.98 |
04/28 | 862 | 862 | 842 | 844 | -2.09% | 18,000 | 53億1686万 | -11.9% | - | 7.09 |
04/27 | 879 | 879 | 854 | 862 | -2.93% | 20,700 | 54億3025万 | -10.58% | - | 7.24 |
04/26 | 873 | 888 | 861 | 888 | +1.49% | 14,900 | 55億9404万 | -8.45% | - | 7.46 |
04/25 | 864 | 885 | 852 | 875 | -1.35% | 22,800 | 55億1215万 | -10.35% | - | 7.35 |
04/22 | 913 | 913 | 858 | 887 | -4.42% | 57,700 | 55億8774万 | -9.67% | - | 7.45 |
04/21 | 919 | 946 | 911 | 928 | +0.76% | 41,300 | 58億4602万 | -6.26% | - | 7.79 |
04/20 | 945 | 948 | 921 | 921 | -2.54% | 55,700 | 58億193万 | -7.53% | - | 7.73 |
04/19 | 981 | 989 | 945 | 945 | -3.96% | 135,500 | 59億5312万 | -5.59% | - | 7.93 |
04/18 | 963 | 989 | 935 | 984 | +0.92% | 205,400 | 61億9880万 | -2.09% | - | 8.26 |
04/15 | 953 | 981 | 916 | 975 | +2.2% | 110,500 | 61億4211万 | -3.27% | - | 8.19 |
04/14 | 946 | 963 | 933 | 954 | +1.06% | 109,700 | 60億981万 | -5.73% | - | 8.01 |
04/13 | 913 | 946 | 913 | 944 | +2.83% | 81,100 | 59億4682万 | -7% | - | 7.93 |
04/12 | 950 | 953 | 907 | 918 | -4.77% | 53,500 | 57億8303万 | -9.91% | - | 7.71 |
04/11 | 981 | 993 | 957 | 964 | -2.63% | 30,100 | 60億7281万 | -5.86% | - | 8.09 |
04/08 | 995 | 1,007 | 981 | 990 | -0.2% | 28,800 | 62億3660万 | -3.79% | - | 8.31 |
04/07 | 1,008 | 1,009 | 986 | 992 | -1.39% | 42,800 | 62億4920万 | -4.15% | - | 8.33 |
04/06 | 1,009 | 1,025 | 998 | 1,006 | -3.08% | 55,000 | 63億3739万 | -3.55% | - | 8.45 |
04/05 | 1,037 | 1,081 | 1,018 | 1,038 | +2.37% | 115,200 | 65億3898万 | -1.05% | - | 8.71 |
04/04 | 1,005 | 1,024 | 1,002 | 1,014 | +1.1% | 55,800 | 63億8779万 | -3.61% | - | 8.51 |
04/01 | 1,004 | 1,016 | 996 | 1,003 | -1.86% | 30,200 | 63億1849万 | -4.84% | - | 8.42 |
03/31 | 998 | 1,022 | 997 | 1,022 | +1.39% | 31,200 | 64億3819万 | -3.13% | - | 8.58 |
03/30 | 1,001 | 1,021 | 995 | 1,008 | +0.3% | 48,000 | 63億4999万 | -4.45% | - | 8.46 |
03/29 | 974 | 1,014 | 974 | 1,005 | +2.97% | 48,700 | 63億3109万 | -4.83% | - | 8.44 |
03/28 | 998 | 1,001 | 974 | 976 | -2.4% | 60,800 | 61億4840万 | -7.66% | - | 8.19 |
03/25 | 1,007 | 1,025 | 999 | 1,000 | -1.09% | 60,800 | 62億9960万 | -5.66% | - | 8.4 |
03/24 | 1,014 | 1,029 | 996 | 1,011 | -0.1% | 77,200 | 63億6889万 | -5.16% | - | 8.49 |
03/23 | 1,047 | 1,047 | 1,012 | 1,012 | -0.98% | 67,900 | 63億7519万 | -5.07% | - | 8.5 |
03/22 | 1,007 | 1,048 | 1,002 | 1,022 | -0.87% | 162,900 | 64億3819万 | -4.13% | - | 8.58 |
03/18 | 1,020 | 1,074 | 1,015 | 1,031 | -5.41% | 265,500 | 64億9488万 | -3.55% | - | 8.66 |
03/17 | 1,085 | 1,094 | 1,062 | 1,090 | +1.77% | 105,400 | 68億6656万 | +1.21% | - | 9.15 |
03/16 | 1,065 | 1,092 | 1,054 | 1,071 | +1.13% | 54,200 | 67億4687万 | -0.46% | - | 8.99 |
03/15 | 1,026 | 1,059 | 1,015 | 1,059 | +1.53% | 37,100 | 66億7127万 | -1.03% | - | 8.89 |
03/14 | 1,040 | 1,084 | 1,032 | 1,043 | -0.57% | 48,800 | 65億7048万 | -1.42% | - | 8.76 |
03/11 | 1,067 | 1,101 | 1,032 | 1,049 | -1.96% | 49,100 | 66億828万 | +0.29% | - | 8.81 |
03/10 | 1,092 | 1,120 | 1,068 | 1,070 | +2.88% | 44,000 | 67億4057万 | +3.28% | - | 8.98 |
03/09 | 1,034 | 1,075 | 1,027 | 1,040 | -0.29% | 54,000 | 65億5158万 | +1.76% | - | 8.73 |
03/08 | 1,019 | 1,074 | 1,015 | 1,043 | +1.26% | 79,400 | 65億7048万 | +3.27% | - | 8.76 |
03/07 | 1,053 | 1,074 | 1,017 | 1,030 | -5.59% | 132,300 | 64億8858万 | +3.41% | - | 8.65 |
03/04 | 1,123 | 1,130 | 1,067 | 1,091 | -4.97% | 108,700 | 68億7286万 | +10.99% | - | 9.16 |