株価チャート
2022/02/18~2022/07/15
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 |
07/15 | 778 | 787 | 770 | 781 | +0.51% | 89,600 | 163億8005万 | +9.08% | 22.64 | 2.98 |
07/14 | 765 | 781 | 757 | 777 | +2.51% | 110,900 | 162億9616万 | +8.67% | 22.53 | 2.97 |
07/13 | 763 | 763 | 752 | 758 | -1.3% | 78,000 | 158億9767万 | +6.16% | 21.98 | 2.9 |
07/12 | 760 | 785 | 758 | 768 | +2.4% | 357,600 | 161億740万 | +7.56% | 22.27 | 2.93 |
07/11 | 755 | 756 | 746 | 750 | +1.35% | 83,700 | 157億2988万 | +5.19% | 21.74 | 2.87 |
07/08 | 738 | 748 | 727 | 740 | +0.95% | 134,500 | 155億2015万 | +3.79% | 21.45 | 2.83 |
07/07 | 740 | 742 | 725 | 733 | +0.27% | 111,600 | 153億7334万 | +2.66% | 21.25 | 2.8 |
07/06 | 719 | 738 | 718 | 731 | +2.38% | 124,400 | 153億3139万 | +2.38% | 21.19 | 2.79 |
07/05 | 704 | 720 | 704 | 714 | +1.85% | 84,500 | 149億7485万 | -0.14% | 20.7 | 2.73 |
07/04 | 703 | 709 | 698 | 701 | 0% | 67,000 | 147億219万 | -2.23% | 20.32 | 2.68 |
07/01 | 704 | 712 | 693 | 701 | -0.57% | 66,100 | 147億219万 | -2.5% | 20.32 | 2.68 |
06/30 | 711 | 718 | 705 | 705 | -0.84% | 63,800 | 147億8609万 | -2.22% | 20.44 | 2.69 |
06/29 | 699 | 711 | 693 | 711 | +0.71% | 76,000 | 149億1193万 | -1.52% | 20.61 | 2.72 |
06/28 | 697 | 711 | 697 | 706 | +0.71% | 78,200 | 148億706万 | -2.49% | 20.47 | 2.7 |
06/27 | 710 | 711 | 698 | 701 | -0.71% | 147,000 | 147億219万 | -3.44% | 20.32 | 2.68 |
06/24 | 679 | 708 | 679 | 706 | +3.67% | 164,700 | 148億706万 | -3.29% | 20.47 | 2.7 |
06/23 | 663 | 681 | 663 | 681 | +1.19% | 83,700 | 142億8273万 | -6.97% | 19.74 | 2.6 |
06/22 | 682 | 684 | 669 | 673 | 0% | 99,300 | 141億1495万 | -8.44% | 19.51 | 2.57 |
06/21 | 657 | 678 | 650 | 673 | +4.02% | 125,200 | 141億1495万 | -8.81% | 19.51 | 2.57 |
06/20 | 670 | 672 | 643 | 647 | -3.14% | 190,800 | 135億6964万 | -12.57% | 18.76 | 2.47 |
06/17 | 674 | 681 | 658 | 668 | -3.75% | 255,000 | 140億1008万 | -10.34% | 19.37 | 2.55 |
06/16 | 717 | 719 | 694 | 694 | -1.7% | 206,300 | 145億5538万 | -7.22% | 20.12 | 2.65 |
06/15 | 724 | 728 | 705 | 706 | -3.02% | 237,000 | 148億706万 | -5.74% | 20.47 | 2.7 |
06/14 | 733 | 733 | 715 | 728 | -1.89% | 165,100 | 152億6847万 | -3.06% | 21.11 | 2.78 |
06/13 | 743 | 749 | 739 | 742 | -2.5% | 77,200 | 155億6210万 | -1.2% | 21.51 | 2.84 |
06/10 | 750 | 763 | 746 | 761 | -0.39% | 90,900 | 159億6059万 | +1.33% | 22.06 | 2.91 |
06/09 | 756 | 770 | 750 | 764 | +0.92% | 80,400 | 160億2351万 | +1.6% | 22.15 | 2.92 |
06/08 | 740 | 763 | 736 | 757 | +3.7% | 163,500 | 158億7669万 | +0.66% | 21.95 | 2.89 |
06/07 | 749 | 749 | 730 | 730 | -3.05% | 160,400 | 153億1042万 | -3.05% | 21.16 | 2.79 |
06/06 | 750 | 755 | 746 | 753 | -0.26% | 113,100 | 157億9280万 | -0.13% | 21.83 | 2.88 |
06/03 | 751 | 758 | 746 | 755 | +1.62% | 87,300 | 158億3475万 | +0.13% | 21.89 | 2.89 |
06/02 | 758 | 758 | 740 | 743 | -2.62% | 140,600 | 155億8307万 | -1.59% | 21.54 | 2.84 |
06/01 | 755 | 767 | 753 | 763 | +1.19% | 151,000 | 160億253万 | +0.93% | 22.12 | 2.92 |
05/31 | 753 | 764 | 749 | 754 | 0% | 104,200 | 158億1377万 | -0.4% | 21.86 | 2.88 |
05/30 | 749 | 757 | 741 | 754 | +2.03% | 77,400 | 158億1377万 | -0.53% | 21.86 | 2.88 |
05/27 | 752 | 754 | 730 | 739 | -1.34% | 147,300 | 154億9918万 | -2.64% | 21.43 | 2.82 |
05/26 | 743 | 760 | 743 | 749 | +0.81% | 97,200 | 157億891万 | -1.71% | 21.72 | 2.86 |
05/25 | 763 | 764 | 743 | 743 | -3.26% | 141,400 | 155億8307万 | -2.88% | 21.54 | 2.84 |
05/24 | 804 | 804 | 765 | 768 | -2.66% | 347,600 | 161億740万 | -0.13% | 22.27 | 2.93 |
05/23 | 773 | 789 | 764 | 789 | +3.82% | 161,300 | 165億4783万 | +2.2% | 22.88 | 3.01 |
05/20 | 744 | 760 | 742 | 760 | +1.33% | 95,100 | 159億3961万 | -1.68% | 22.03 | 2.9 |
05/19 | 732 | 761 | 732 | 750 | -1.32% | 137,300 | 157億2988万 | -3.23% | 21.74 | 2.87 |
05/18 | 732 | 762 | 730 | 760 | +4.68% | 181,300 | 159億3961万 | -2.44% | 22.03 | 2.9 |
05/17 | 747 | 751 | 721 | 726 | -4.72% | 239,800 | 152億2652万 | -7.16% | 21.05 | 2.77 |
05/16 | 745 | 777 | 733 | 762 | +3.25% | 286,500 | 159億8156万 | -3.18% | 22.09 | 2.91 |
05/13 | 727 | 738 | 722 | 738 | +2.36% | 176,100 | 154億7820万 | -6.58% | 21.4 | 2.82 |
05/12 | 749 | 754 | 719 | 721 | -4.5% | 219,700 | 151億2166万 | -9.08% | 20.9 | 2.76 |
05/11 | 735 | 760 | 730 | 755 | +2.86% | 148,700 | 158億3475万 | -5.27% | 21.89 | 2.89 |
05/10 | 738 | 742 | 714 | 734 | -2% | 310,300 | 153億9431万 | -8.14% | 21.28 | 2.8 |
05/09 | 780 | 793 | 748 | 749 | -3.35% | 432,100 | 157億891万 | -6.72% | 21.72 | 2.86 |
05/06 | 780 | 780 | 766 | 775 | -0.26% | 106,400 | 162億5421万 | -3.49% | 22.47 | 2.96 |
05/02 | 783 | 793 | 774 | 777 | +1.17% | 117,100 | 162億9616万 | -3.24% | 22.53 | 2.97 |
04/28 | 753 | 768 | 750 | 768 | +1.86% | 86,000 | 161億740万 | -4.36% | 22.27 | 2.93 |
04/27 | 760 | 764 | 748 | 754 | -2.58% | 137,900 | 158億1377万 | -6.1% | 21.86 | 2.88 |
04/26 | 765 | 776 | 763 | 774 | +1.84% | 75,400 | 162億2276万 | -3.73% | 22.43 | 2.96 |
04/25 | 761 | 769 | 758 | 760 | -1.94% | 134,000 | 159億2932万 | -5.47% | 22.02 | 2.9 |
04/22 | 770 | 776 | 755 | 775 | -0.51% | 147,700 | 162億4372万 | -3.73% | 22.45 | 2.96 |
04/21 | 792 | 796 | 772 | 779 | -0.38% | 105,400 | 163億2444万 | -3.11% | 22.57 | 2.97 |
04/20 | 805 | 805 | 782 | 782 | -1.88% | 106,400 | 163億8731万 | -2.74% | 22.65 | 2.99 |
04/19 | 795 | 804 | 789 | 797 | +0.13% | 130,100 | 167億164万 | -0.62% | 23.09 | 3.04 |
04/18 | 829 | 832 | 785 | 796 | -3.28% | 319,100 | 166億8069万 | -0.5% | 23.06 | 3.04 |
04/15 | 835 | 846 | 822 | 823 | -2.95% | 222,100 | 172億4649万 | +3% | 23.84 | 3.14 |
04/14 | 875 | 905 | 831 | 848 | -1.4% | 1,036,100 | 177億7038万 | +6.4% | 24.57 | 3.24 |
04/13 | 809 | 876 | 806 | 860 | +6.7% | 533,800 | 180億2185万 | +8.45% | 24.91 | 3.28 |
04/12 | 810 | 830 | 802 | 806 | -1.1% | 123,900 | 168億9024万 | +2.15% | 23.35 | 3.08 |
04/11 | 853 | 853 | 815 | 815 | -4.12% | 134,800 | 170億7884万 | +3.43% | 23.61 | 3.11 |
04/08 | 847 | 853 | 836 | 850 | +2.04% | 123,400 | 178億1229万 | +7.87% | 24.62 | 3.25 |
04/07 | 822 | 836 | 813 | 833 | +0.12% | 103,900 | 174億5604万 | +5.84% | 24.13 | 3.18 |
04/06 | 842 | 853 | 829 | 832 | -2% | 100,400 | 174億3509万 | +5.58% | 24.1 | 3.18 |
04/05 | 838 | 850 | 823 | 849 | +2.91% | 117,500 | 177億9134万 | +7.6% | 24.59 | 3.24 |
04/04 | 815 | 835 | 807 | 825 | +2.1% | 221,300 | 172億8840万 | +4.43% | 23.9 | 3.15 |
04/01 | 819 | 819 | 798 | 808 | -0.86% | 183,800 | 169億3215万 | +2.15% | 23.41 | 3.08 |
03/31 | 808 | 825 | 807 | 815 | 0% | 148,700 | 170億7884万 | +2.9% | 23.61 | 3.11 |
03/30 | 785 | 817 | 780 | 815 | +5.84% | 184,600 | 170億7884万 | +2.64% | 23.61 | 3.11 |
03/29 | 768 | 779 | 763 | 770 | +1.58% | 175,200 | 161億3584万 | -3.51% | 22.31 | 2.94 |
03/28 | 794 | 794 | 753 | 758 | -3.07% | 272,000 | 158億8437万 | -5.72% | 21.96 | 2.89 |
03/25 | 779 | 791 | 776 | 782 | +0.26% | 82,700 | 163億8731万 | -3.46% | 22.65 | 2.99 |
03/24 | 778 | 784 | 769 | 780 | +0.91% | 113,600 | 163億4540万 | -4.53% | 22.6 | 2.98 |
03/23 | 772 | 780 | 771 | 773 | +1.05% | 83,000 | 161億9871万 | -6.08% | 22.39 | 2.95 |
03/22 | 786 | 786 | 759 | 765 | -2.05% | 131,400 | 160億3068万 | -7.94% | 22.16 | 2.92 |
03/18 | 785 | 794 | 781 | 781 | +1.43% | 80,700 | 163億6596万 | -6.91% | 22.62 | 2.98 |
03/17 | 769 | 783 | 767 | 770 | +1.99% | 136,300 | 161億3545万 | -9.09% | 22.31 | 2.94 |
03/16 | 760 | 771 | 751 | 755 | +1.07% | 101,500 | 158億2113万 | -11.7% | 21.87 | 2.88 |
03/15 | 754 | 755 | 740 | 747 | -0.8% | 101,600 | 156億5349万 | -13.44% | 21.64 | 2.85 |
03/14 | 758 | 771 | 753 | 753 | -0.66% | 131,500 | 157億7922万 | -13.65% | 21.81 | 2.87 |
03/11 | 776 | 779 | 751 | 758 | -2.45% | 119,700 | 158億8399万 | -13.96% | 21.96 | 2.89 |
03/10 | 777 | 786 | 771 | 777 | +3.05% | 100,500 | 162億8214万 | -12.7% | 22.51 | 2.97 |
03/09 | 761 | 769 | 750 | 754 | -0.79% | 153,100 | 158億17万 | -15.94% | 21.84 | 2.88 |
03/08 | 758 | 819 | 758 | 760 | -1.43% | 290,000 | 159億2590万 | -16.02% | 22.02 | 2.9 |
03/07 | 800 | 800 | 757 | 771 | -5.05% | 272,400 | 161億5641万 | -15.46% | 22.33 | 2.94 |
03/04 | 838 | 840 | 802 | 812 | -3.22% | 210,800 | 170億1557万 | -11.64% | 23.52 | 3.1 |
03/03 | 859 | 865 | 839 | 839 | -1.41% | 99,400 | 175億8136万 | -9.3% | 24.3 | 3.2 |
03/02 | 859 | 861 | 843 | 851 | -2.07% | 137,000 | 178億3282万 | -8.59% | 24.65 | 3.25 |
03/01 | 883 | 883 | 869 | 869 | +1.05% | 119,700 | 182億1001万 | -7.36% | 25.17 | 3.32 |
02/28 | 843 | 862 | 840 | 860 | +0.82% | 97,900 | 180億2142万 | -8.99% | 24.91 | 3.28 |
02/25 | 842 | 855 | 834 | 853 | +3.77% | 174,400 | 178億7473万 | -10.49% | 24.71 | 3.26 |
02/24 | 882 | 882 | 816 | 822 | -6.8% | 358,000 | 172億2512万 | -14.55% | 23.81 | 3.14 |
02/22 | 908 | 915 | 882 | 882 | -2.86% | 189,800 | 184億8243万 | -9.35% | 25.55 | 3.37 |
02/21 | 914 | 914 | 886 | 908 | -0.98% | 224,900 | 190億2726万 | -7.63% | 26.3 | 3.47 |
02/18 | 906 | 918 | 900 | 917 | +0.11% | 160,500 | 192億1586万 | -7.56% | 26.56 | 3.5 |