株価チャート
2022/05/23~2022/10/14
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 |
10/14 | 881 | 892 | 881 | 890 | +0.56% | 20,900 | 121億6478万 | -0.89% | - | 3.35 |
10/13 | 903 | 906 | 884 | 885 | -2.85% | 19,600 | 120億9644万 | -1.56% | - | 3.34 |
10/12 | 915 | 915 | 904 | 911 | -0.55% | 12,000 | 124億5182万 | +1.22% | - | 3.43 |
10/11 | 920 | 921 | 911 | 916 | -0.43% | 20,100 | 125億2016万 | +1.78% | - | 3.45 |
10/07 | 902 | 924 | 902 | 920 | 0% | 33,600 | 125億7483万 | +2.22% | - | 3.47 |
10/06 | 899 | 924 | 896 | 920 | +2.22% | 35,700 | 125億7483万 | +2.22% | - | 3.47 |
10/05 | 885 | 900 | 877 | 900 | +2.27% | 29,900 | 123億147万 | -0.11% | - | 3.39 |
10/04 | 864 | 880 | 861 | 880 | +2.33% | 16,000 | 120億2810万 | -2.44% | - | 3.32 |
10/03 | 857 | 860 | 842 | 860 | +0.58% | 7,800 | 117億5473万 | -4.87% | - | 3.24 |
09/30 | 851 | 859 | 835 | 855 | -0.7% | 32,400 | 116億8639万 | -5.63% | - | 3.22 |
09/29 | 883 | 889 | 846 | 861 | -0.46% | 46,500 | 117億6840万 | -5.28% | - | 3.25 |
09/28 | 886 | 888 | 862 | 865 | -2.48% | 31,100 | 118億2307万 | -5.15% | - | 3.26 |
09/27 | 892 | 895 | 886 | 887 | -0.11% | 10,800 | 121億2378万 | -2.95% | - | 3.34 |
09/26 | 892 | 895 | 887 | 888 | -1.33% | 19,700 | 121億3745万 | -3.06% | - | 3.35 |
09/22 | 905 | 905 | 896 | 900 | -0.33% | 11,900 | 123億147万 | -1.85% | - | 3.39 |
09/21 | 901 | 903 | 893 | 903 | +0.89% | 20,600 | 123億4247万 | -1.63% | - | 3.4 |
09/20 | 908 | 908 | 891 | 895 | -1% | 20,700 | 122億3312万 | -2.61% | - | 3.37 |
09/16 | 902 | 905 | 896 | 904 | +0.22% | 13,000 | 123億5614万 | -1.63% | - | 3.41 |
09/15 | 913 | 913 | 900 | 902 | -1.1% | 21,300 | 123億2880万 | -1.85% | - | 3.4 |
09/14 | 915 | 919 | 907 | 912 | -1.94% | 21,200 | 124億6548万 | -0.65% | - | 3.44 |
09/13 | 925 | 932 | 923 | 930 | +0.54% | 12,700 | 127億1151万 | +1.31% | - | 3.51 |
09/12 | 933 | 933 | 922 | 925 | +0.22% | 10,700 | 126億4317万 | +0.87% | - | 3.49 |
09/09 | 925 | 934 | 916 | 923 | +1.43% | 42,500 | 126億1584万 | +0.76% | - | 3.48 |
09/08 | 905 | 915 | 904 | 910 | +0.66% | 15,400 | 124億3815万 | -0.66% | - | 3.43 |
09/07 | 910 | 910 | 897 | 904 | -1.63% | 17,400 | 123億5614万 | -1.2% | - | 3.41 |
09/06 | 912 | 919 | 908 | 919 | +0.77% | 12,600 | 125億6116万 | +0.55% | - | 3.46 |
09/05 | 904 | 912 | 898 | 912 | +0.55% | 14,800 | 124億6548万 | -0.22% | - | 3.44 |
09/02 | 911 | 920 | 902 | 907 | 0% | 13,800 | 123億9714万 | -0.77% | - | 3.42 |
09/01 | 925 | 926 | 907 | 907 | -2.47% | 30,900 | 123億9714万 | -0.77% | - | 3.42 |
08/31 | 931 | 940 | 930 | 930 | -0.96% | 15,800 | 127億1151万 | +1.75% | - | 3.51 |
08/30 | 928 | 939 | 922 | 939 | +1.62% | 14,000 | 128億3453万 | +2.96% | - | 3.54 |
08/29 | 914 | 928 | 910 | 924 | -0.54% | 24,600 | 126億2950万 | +1.43% | - | 3.48 |
08/26 | 937 | 937 | 922 | 929 | 0% | 19,900 | 126億9785万 | +1.98% | - | 3.5 |
08/25 | 922 | 930 | 918 | 929 | +0.76% | 15,900 | 126億9785万 | +1.86% | - | 3.5 |
08/24 | 929 | 937 | 916 | 922 | 0% | 19,700 | 126億217万 | +0.99% | - | 3.48 |
08/23 | 927 | 927 | 913 | 922 | -0.54% | 19,600 | 126億217万 | +0.99% | - | 3.48 |
08/22 | 935 | 938 | 925 | 927 | -1.17% | 25,200 | 126億7051万 | +1.42% | - | 3.49 |
08/19 | 925 | 939 | 920 | 938 | +1.74% | 23,300 | 128億2086万 | +2.51% | - | 3.54 |
08/18 | 915 | 924 | 914 | 922 | 0% | 15,600 | 126億217万 | +0.88% | - | 3.48 |
08/17 | 905 | 934 | 905 | 922 | +0.99% | 79,900 | 126億217万 | +0.88% | - | 3.48 |
08/16 | 903 | 913 | 903 | 913 | +1.22% | 12,700 | 124億7915万 | -0.22% | - | 3.44 |
08/15 | 906 | 918 | 902 | 902 | +0.11% | 29,400 | 123億2880万 | -1.42% | - | 3.4 |
08/12 | 901 | 904 | 893 | 901 | +1.12% | 12,100 | 123億1513万 | -1.64% | - | 3.4 |
08/10 | 901 | 901 | 891 | 891 | -1.11% | 19,600 | 121億7845万 | -2.84% | - | 3.36 |
08/09 | 895 | 911 | 895 | 901 | +0.11% | 20,100 | 123億1513万 | -1.74% | - | 3.4 |
08/08 | 907 | 907 | 898 | 900 | -1.64% | 20,400 | 123億147万 | -1.75% | - | 3.39 |
08/05 | 906 | 915 | 894 | 915 | +1.1% | 15,000 | 125億649万 | 0% | - | 3.45 |
08/04 | 893 | 905 | 886 | 905 | +2.26% | 25,000 | 123億6981万 | -1.09% | - | 3.41 |
08/03 | 887 | 891 | 884 | 885 | -0.11% | 15,000 | 120億9644万 | -3.38% | - | 3.34 |
08/02 | 904 | 907 | 886 | 886 | -2.53% | 38,000 | 121億1011万 | -3.38% | - | 3.34 |
08/01 | 910 | 913 | 902 | 909 | -0.66% | 16,400 | 124億2448万 | -0.98% | - | 3.43 |
07/29 | 904 | 916 | 904 | 915 | +0.77% | 29,000 | 125億649万 | -0.33% | - | 3.45 |
07/28 | 913 | 915 | 900 | 908 | +0.11% | 25,900 | 124億1081万 | -0.87% | - | 3.42 |
07/27 | 899 | 912 | 896 | 907 | +0.89% | 16,300 | 123億9714万 | -0.87% | - | 3.42 |
07/26 | 915 | 915 | 895 | 899 | -0.77% | 27,500 | 122億8780万 | -1.53% | - | 3.39 |
07/25 | 924 | 924 | 901 | 906 | -2.89% | 48,300 | 123億8347万 | -0.44% | - | 3.42 |
07/22 | 946 | 952 | 933 | 933 | -2.1% | 34,600 | 127億5252万 | +2.87% | - | 3.52 |
07/21 | 939 | 958 | 931 | 953 | +1.17% | 43,100 | 130億2588万 | +5.3% | - | 3.59 |
07/20 | 940 | 949 | 930 | 942 | +0.86% | 31,600 | 128億7553万 | +4.43% | - | 3.55 |
07/19 | 930 | 936 | 925 | 934 | -0.53% | 20,900 | 127億6619万 | +3.66% | - | 3.52 |
07/15 | 930 | 950 | 928 | 939 | -0.21% | 18,700 | 128億3453万 | +4.22% | - | 3.54 |
07/14 | 911 | 941 | 905 | 941 | +3.07% | 34,600 | 128億6187万 | +4.21% | - | 3.55 |
07/13 | 931 | 933 | 904 | 913 | -2.35% | 37,700 | 124億7915万 | +1% | - | 3.44 |
07/12 | 925 | 948 | 921 | 935 | +0.43% | 44,500 | 127億7986万 | +3.09% | - | 3.52 |
07/11 | 926 | 936 | 923 | 931 | +0.76% | 20,800 | 127億2518万 | +2.65% | - | 3.51 |
07/08 | 933 | 943 | 923 | 924 | -1.07% | 35,000 | 126億2950万 | +1.65% | - | 3.48 |
07/07 | 916 | 935 | 913 | 934 | +1.97% | 40,200 | 127億6619万 | +2.75% | - | 3.52 |
07/06 | 899 | 923 | 899 | 916 | +1.89% | 31,500 | 125億2016万 | +0.77% | - | 3.45 |
07/05 | 894 | 914 | 887 | 899 | +2.28% | 34,800 | 122億8780万 | -1.21% | - | 3.39 |
07/04 | 883 | 893 | 877 | 879 | +0.23% | 29,200 | 120億1443万 | -3.51% | - | 3.31 |
07/01 | 901 | 907 | 870 | 877 | -2.56% | 46,800 | 119億8709万 | -3.94% | - | 3.31 |
06/30 | 929 | 935 | 900 | 900 | -3.12% | 36,300 | 123億147万 | -1.42% | - | 3.39 |
06/29 | 898 | 929 | 898 | 929 | +2.09% | 101,500 | 126億9785万 | +1.86% | - | 3.5 |
06/28 | 909 | 925 | 907 | 910 | +0.11% | 31,600 | 124億3815万 | +0.11% | - | 3.43 |
06/27 | 912 | 919 | 899 | 909 | +0.11% | 63,800 | 124億2448万 | +0.22% | - | 3.43 |
06/24 | 881 | 908 | 880 | 908 | +3.3% | 48,900 | 124億1081万 | +0.11% | - | 3.42 |
06/23 | 868 | 900 | 868 | 879 | +1.38% | 56,700 | 120億1443万 | -2.87% | - | 3.31 |
06/22 | 866 | 878 | 860 | 867 | +0.7% | 44,200 | 118億5041万 | -4.09% | - | 3.27 |
06/21 | 836 | 866 | 836 | 861 | +5.13% | 35,500 | 117億6840万 | -4.76% | - | 3.25 |
06/20 | 842 | 857 | 818 | 819 | -3.31% | 40,300 | 111億9433万 | -9.3% | - | 3.09 |
06/17 | 851 | 860 | 836 | 847 | -2.76% | 60,400 | 115億7705万 | -6.41% | - | 3.19 |
06/16 | 899 | 905 | 871 | 871 | -2.02% | 32,800 | 119億508万 | -3.86% | - | 3.28 |
06/15 | 908 | 920 | 885 | 889 | -2.95% | 41,500 | 121億5111万 | -1.88% | - | 3.35 |
06/14 | 916 | 920 | 900 | 916 | -1.61% | 47,400 | 125億2016万 | +0.99% | - | 3.45 |
06/13 | 956 | 965 | 930 | 931 | -5.1% | 55,900 | 127億2518万 | +2.53% | - | 3.51 |
06/10 | 965 | 984 | 959 | 981 | +0.1% | 42,300 | 134億860万 | +7.92% | - | 3.7 |
06/09 | 974 | 981 | 970 | 980 | +0.62% | 30,200 | 133億9493万 | +7.81% | - | 3.69 |
06/08 | 947 | 975 | 947 | 974 | +2.42% | 45,900 | 133億1292万 | +7.03% | - | 3.67 |
06/07 | 963 | 963 | 940 | 951 | -1.25% | 39,800 | 129億9855万 | +4.51% | - | 3.59 |
06/06 | 938 | 971 | 928 | 963 | +2.99% | 85,600 | 131億6257万 | +5.59% | - | 3.63 |
06/03 | 936 | 948 | 911 | 935 | +0.86% | 63,900 | 127億7986万 | +2.3% | - | 3.52 |
06/02 | 935 | 937 | 913 | 927 | -1.8% | 53,100 | 126億7051万 | +1.09% | - | 3.49 |
06/01 | 923 | 950 | 923 | 944 | +1.29% | 49,400 | 129億287万 | +2.5% | - | 3.56 |
05/31 | 917 | 939 | 910 | 932 | +1.53% | 93,400 | 127億3885万 | +0.76% | - | 3.51 |
05/30 | 886 | 953 | 886 | 918 | +4.32% | 119,900 | 125億4749万 | -1.18% | - | 3.46 |
05/27 | 874 | 882 | 861 | 880 | +0.8% | 33,800 | 120億2810万 | -5.88% | - | 3.32 |
05/26 | 847 | 874 | 847 | 873 | +2.95% | 33,500 | 119億3242万 | -7.23% | - | 3.29 |
05/25 | 877 | 877 | 845 | 848 | -3.42% | 32,000 | 115億9071万 | -10.64% | - | 3.2 |
05/24 | 889 | 890 | 870 | 878 | -1.68% | 26,200 | 120億76万 | -8.25% | - | 3.31 |
05/23 | 876 | 898 | 876 | 893 | +2.76% | 35,100 | 121億577万 | -7.17% | - | 3.34 |