株価チャート
2022/04/26~2022/10/11
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 |
10/11 | 395 | 402 | 395 | 402 | -0.5% | 200 | 15億4368万 | +0.25% | - | 0.54 |
10/07 | 404 | 404 | 404 | 404 | 0% | 1,200 | 15億5136万 | +0.75% | - | 0.54 |
10/06 | 402 | 405 | 402 | 404 | +1% | 400 | 15億5136万 | +0.75% | - | 0.54 |
10/05 | 400 | 406 | 400 | 400 | +2.04% | 2,200 | 15億3600万 | -0.25% | - | 0.54 |
10/04 | 383 | 392 | 383 | 392 | +1.03% | 2,600 | 15億528万 | -2.49% | - | 0.53 |
10/03 | 389 | 389 | 381 | 388 | -0.26% | 2,000 | 14億8992万 | -3.48% | - | 0.52 |
09/30 | 391 | 391 | 387 | 389 | -0.51% | 800 | 14億9376万 | -3.47% | - | 0.51 |
09/29 | 391 | 392 | 389 | 391 | -1.01% | 700 | 15億144万 | -3.22% | - | 0.51 |
09/28 | 404 | 404 | 390 | 395 | -2.23% | 17,900 | 15億1680万 | -2.23% | - | 0.52 |
09/27 | 404 | 404 | 404 | 404 | +0.5% | 100 | 15億5136万 | 0% | - | 0.53 |
09/26 | 402 | 402 | 402 | 402 | +0.5% | 400 | 15億4368万 | -0.5% | - | 0.53 |
09/22 | 396 | 400 | 396 | 400 | -0.25% | 2,500 | 15億3600万 | -0.99% | - | 0.52 |
09/21 | 402 | 403 | 401 | 401 | -0.25% | 1,100 | 15億3984万 | -0.99% | - | 0.53 |
09/20 | 401 | 407 | 401 | 402 | -0.5% | 1,100 | 15億4368万 | -0.74% | - | 0.53 |
09/15 | 406 | 406 | 404 | 404 | -0.49% | 900 | 15億5136万 | -0.25% | - | 0.53 |
09/14 | 403 | 406 | 403 | 406 | +0.74% | 500 | 15億5904万 | +0.25% | - | 0.53 |
09/13 | 405 | 410 | 402 | 403 | -0.49% | 900 | 15億4752万 | -0.49% | - | 0.53 |
09/12 | 402 | 405 | 402 | 405 | -0.25% | 2,100 | 15億5520万 | 0% | - | 0.53 |
09/09 | 403 | 406 | 401 | 406 | +0.74% | 300 | 15億5904万 | +0.25% | - | 0.53 |
09/08 | 412 | 412 | 403 | 403 | -2.18% | 300 | 15億4752万 | -0.49% | - | 0.53 |
09/07 | 409 | 412 | 409 | 412 | +2.23% | 400 | 15億8208万 | +1.73% | - | 0.54 |
09/05 | 403 | 403 | 403 | 403 | 0% | 100 | 15億4752万 | -0.49% | - | 0.53 |
09/02 | 403 | 403 | 403 | 403 | -0.25% | 2,200 | 15億4752万 | -0.49% | - | 0.53 |
09/01 | 405 | 405 | 404 | 404 | -0.25% | 900 | 15億5136万 | -0.49% | - | 0.53 |
08/29 | 402 | 405 | 402 | 405 | -0.25% | 600 | 15億5520万 | -0.25% | - | 0.53 |
08/25 | 406 | 406 | 406 | 406 | 0% | 100 | 15億5904万 | 0% | - | 0.53 |
08/22 | 405 | 406 | 405 | 406 | +0.25% | 200 | 15億5904万 | 0% | - | 0.53 |
08/18 | 402 | 405 | 401 | 405 | -0.25% | 800 | 15億5520万 | -0.25% | - | 0.53 |
08/17 | 409 | 409 | 404 | 406 | -0.25% | 600 | 15億5904万 | 0% | - | 0.53 |
08/16 | 402 | 407 | 402 | 407 | -0.49% | 200 | 15億6288万 | +0.25% | - | 0.53 |
08/15 | 405 | 409 | 401 | 409 | +0.99% | 1,700 | 15億7056万 | +0.74% | - | 0.54 |
08/12 | 402 | 405 | 402 | 405 | +0.5% | 300 | 15億5520万 | -0.25% | - | 0.53 |
08/09 | 403 | 403 | 400 | 403 | +0.25% | 1,300 | 15億4752万 | -0.74% | - | 0.53 |
08/08 | 403 | 403 | 401 | 402 | -0.25% | 600 | 15億4368万 | -1.23% | - | 0.53 |
08/05 | 403 | 403 | 401 | 403 | +0.75% | 600 | 15億4752万 | -0.98% | - | 0.53 |
08/04 | 403 | 403 | 400 | 400 | -1.48% | 3,700 | 15億3600万 | -1.72% | - | 0.52 |
08/03 | 408 | 412 | 406 | 406 | +0.5% | 2,700 | 15億5904万 | -0.49% | - | 0.53 |
08/02 | 407 | 407 | 404 | 404 | 0% | 2,500 | 15億5136万 | -0.98% | - | 0.53 |
08/01 | 402 | 404 | 401 | 404 | +0.75% | 1,800 | 15億5136万 | -0.98% | - | 0.53 |
07/29 | 402 | 405 | 401 | 401 | -0.25% | 1,500 | 15億3984万 | -1.72% | - | 0.53 |
07/28 | 402 | 404 | 402 | 402 | -0.5% | 900 | 15億4368万 | -1.23% | - | 0.53 |
07/27 | 404 | 409 | 403 | 404 | -1.22% | 1,000 | 15億5136万 | -0.74% | - | 0.53 |
07/26 | 410 | 410 | 404 | 409 | +0.74% | 8,600 | 15億7056万 | +0.49% | - | 0.54 |
07/25 | 415 | 415 | 401 | 406 | -2.17% | 1,400 | 15億5904万 | -0.25% | - | 0.53 |
07/22 | 409 | 415 | 408 | 415 | +1.47% | 1,100 | 15億9360万 | +1.72% | - | 0.54 |
07/21 | 405 | 409 | 405 | 409 | -0.73% | 200 | 15億7056万 | +0.25% | - | 0.54 |
07/20 | 412 | 412 | 406 | 412 | +0.49% | 400 | 15億8208万 | +0.98% | - | 0.54 |
07/19 | 412 | 412 | 410 | 410 | +0.99% | 700 | 15億7440万 | +0.49% | - | 0.54 |
07/15 | 405 | 406 | 400 | 406 | +0.25% | 2,900 | 15億5904万 | -0.49% | - | 0.53 |
07/14 | 401 | 405 | 401 | 405 | +1% | 500 | 15億5520万 | -0.74% | - | 0.53 |
07/13 | 406 | 406 | 401 | 401 | -1.23% | 10,100 | 15億3984万 | -1.96% | - | 0.53 |
07/12 | 407 | 407 | 401 | 406 | -0.98% | 700 | 15億5904万 | -0.73% | - | 0.53 |
07/11 | 410 | 410 | 407 | 410 | +0.49% | 300 | 15億7440万 | +0.24% | - | 0.54 |
07/08 | 408 | 408 | 408 | 408 | -0.49% | 200 | 15億6672万 | -0.49% | - | 0.53 |
07/07 | 411 | 411 | 410 | 410 | 0% | 200 | 15億7440万 | 0% | - | 0.54 |
07/06 | 405 | 410 | 405 | 410 | -0.73% | 300 | 15億7440万 | 0% | - | 0.54 |
07/05 | 413 | 413 | 413 | 413 | 0% | 700 | 15億8592万 | +0.98% | - | 0.54 |
07/04 | 406 | 413 | 406 | 413 | +1.72% | 700 | 15億8592万 | +0.98% | - | 0.54 |
07/01 | 410 | 410 | 402 | 406 | -0.98% | 3,000 | 15億5904万 | -0.73% | - | 0.53 |
06/30 | 403 | 410 | 403 | 410 | 0% | 400 | 15億7440万 | +0.24% | - | 0.54 |
06/29 | 410 | 410 | 402 | 410 | +0.99% | 300 | 15億7440万 | +0.24% | - | 0.54 |
06/28 | 404 | 406 | 404 | 406 | +0.25% | 300 | 15億5904万 | -0.49% | - | 0.53 |
06/27 | 405 | 405 | 404 | 405 | +1% | 300 | 15億5520万 | -0.74% | - | 0.53 |
06/24 | 401 | 401 | 401 | 401 | +0.25% | 100 | 15億3984万 | -1.72% | - | 0.53 |
06/23 | 400 | 400 | 400 | 400 | 0% | 100 | 15億3600万 | -1.96% | - | 0.53 |
06/22 | 401 | 406 | 400 | 400 | -0.25% | 2,600 | 15億3600万 | -1.72% | - | 0.53 |
06/21 | 401 | 405 | 401 | 401 | -1.96% | 500 | 15億3984万 | -1.47% | - | 0.53 |
06/17 | 400 | 409 | 400 | 409 | -1.21% | 1,800 | 15億7056万 | +0.49% | - | 0.54 |
06/16 | 411 | 414 | 404 | 414 | +0.24% | 700 | 15億8976万 | +1.72% | - | 0.54 |
06/15 | 413 | 413 | 413 | 413 | 0% | 1,000 | 15億8592万 | +1.72% | - | 0.54 |
06/14 | 413 | 413 | 413 | 413 | 0% | 300 | 15億8592万 | +1.98% | - | 0.54 |
06/13 | 417 | 417 | 413 | 413 | -0.24% | 400 | 15億8592万 | +1.98% | - | 0.54 |
06/10 | 414 | 414 | 412 | 414 | -0.24% | 2,900 | 15億8976万 | +2.48% | - | 0.54 |
06/09 | 415 | 415 | 415 | 415 | +0.24% | 1,700 | 15億9360万 | +2.72% | - | 0.55 |
06/08 | 415 | 415 | 404 | 414 | -0.24% | 2,200 | 15億8976万 | +2.73% | - | 0.54 |
06/07 | 415 | 415 | 415 | 415 | +0.24% | 2,000 | 15億9360万 | +2.98% | - | 0.55 |
06/06 | 423 | 423 | 412 | 414 | -0.24% | 3,000 | 15億8976万 | +2.99% | - | 0.54 |
06/03 | 415 | 415 | 415 | 415 | +1.22% | 800 | 15億9360万 | +3.49% | - | 0.55 |
06/02 | 410 | 410 | 410 | 410 | +1.23% | 400 | 15億7440万 | +2.5% | - | 0.54 |
06/01 | 405 | 407 | 405 | 405 | 0% | 700 | 15億5520万 | +1.25% | - | 0.53 |
05/31 | 406 | 406 | 405 | 405 | 0% | 600 | 15億5520万 | +1.25% | - | 0.53 |
05/30 | 410 | 410 | 400 | 405 | -1.22% | 1,300 | 15億5520万 | +1.5% | - | 0.53 |
05/27 | 410 | 410 | 410 | 410 | 0% | 200 | 15億7440万 | +2.76% | - | 0.54 |
05/26 | 400 | 410 | 400 | 410 | +2.5% | 4,400 | 15億7440万 | +2.76% | - | 0.54 |
05/25 | 400 | 400 | 400 | 400 | 0% | 2,100 | 15億3600万 | +0.25% | - | 0.53 |
05/24 | 400 | 400 | 400 | 400 | 0% | 2,300 | 15億3600万 | +0.25% | - | 0.53 |
05/23 | 400 | 400 | 400 | 400 | +0.5% | 400 | 15億3600万 | +0.25% | - | 0.53 |
05/20 | 394 | 400 | 394 | 398 | +0.25% | 2,500 | 15億2832万 | -0.25% | - | 0.52 |
05/18 | 397 | 397 | 397 | 397 | 0% | 400 | 15億2448万 | -0.5% | - | 0.52 |
05/17 | 393 | 398 | 393 | 397 | -0.5% | 1,100 | 15億2448万 | -0.5% | - | 0.52 |
05/16 | 397 | 400 | 397 | 399 | +0.5% | 1,900 | 15億3216万 | 0% | - | 0.52 |
05/13 | 392 | 397 | 392 | 397 | +0.25% | 900 | 15億2448万 | -0.5% | - | 0.52 |
05/12 | 394 | 396 | 394 | 396 | -0.25% | 500 | 15億2064万 | -0.75% | - | 0.52 |
05/10 | 398 | 398 | 393 | 397 | -0.25% | 1,100 | 15億2448万 | -0.5% | - | 0.52 |
05/09 | 400 | 400 | 398 | 398 | +0.51% | 200 | 15億2832万 | -0.25% | - | 0.52 |
05/06 | 399 | 399 | 395 | 396 | -1% | 1,900 | 15億2064万 | -0.75% | - | 0.52 |
05/02 | 400 | 400 | 394 | 400 | 0% | 300 | 15億3600万 | +0.25% | - | 0.53 |
04/28 | 400 | 400 | 391 | 400 | 0% | 1,900 | 15億3600万 | +0.25% | - | 0.53 |
04/27 | 399 | 400 | 394 | 400 | +0.25% | 2,500 | 15億3600万 | +0.25% | - | 0.53 |
04/26 | 396 | 399 | 396 | 399 | +1.53% | 200 | 15億3216万 | 0% | - | 0.52 |