株価チャート
2022/03/03~2022/07/28
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 |
07/28 | 276 | 278 | 274 | 278 | +0.72% | 39,400 | 160億6212万 | +2.96% | - | 0.43 |
07/27 | 278 | 279 | 275 | 276 | -0.72% | 31,300 | 159億4657万 | +2.22% | - | 0.43 |
07/26 | 278 | 280 | 276 | 278 | +1.09% | 71,600 | 160億6212万 | +2.96% | - | 0.43 |
07/25 | 276 | 276 | 274 | 275 | 0% | 33,000 | 158億8879万 | +2.23% | - | 0.43 |
07/22 | 273 | 276 | 273 | 275 | +0.73% | 72,200 | 158億8879万 | +2.23% | - | 0.43 |
07/21 | 274 | 274 | 273 | 273 | -0.36% | 15,400 | 157億7323万 | +1.11% | - | 0.42 |
07/20 | 274 | 275 | 271 | 274 | +1.48% | 77,100 | 158億3101万 | +1.48% | - | 0.43 |
07/19 | 271 | 271 | 268 | 270 | 0% | 27,300 | 155億9990万 | 0% | - | 0.42 |
07/15 | 273 | 274 | 270 | 270 | -0.74% | 85,500 | 155億9990万 | -0.37% | - | 0.42 |
07/14 | 268 | 272 | 267 | 272 | +1.87% | 86,900 | 157億1546万 | 0% | - | 0.42 |
07/13 | 268 | 269 | 266 | 267 | 0% | 31,000 | 154億2657万 | -2.2% | - | 0.41 |
07/12 | 271 | 271 | 267 | 267 | -1.48% | 83,100 | 154億2657万 | -2.55% | - | 0.41 |
07/11 | 266 | 271 | 265 | 271 | +3.04% | 140,800 | 156億5768万 | -1.45% | - | 0.42 |
07/08 | 264 | 268 | 263 | 263 | -1.13% | 147,500 | 151億9546万 | -4.36% | - | 0.41 |
07/07 | 265 | 266 | 261 | 266 | +0.38% | 102,000 | 153億6879万 | -3.62% | - | 0.41 |
07/06 | 266 | 266 | 262 | 265 | -0.38% | 167,900 | 153億1101万 | -4.33% | - | 0.41 |
07/05 | 264 | 268 | 264 | 266 | -0.37% | 76,200 | 153億6879万 | -4.32% | - | 0.41 |
07/04 | 268 | 268 | 265 | 267 | +0.75% | 64,400 | 154億2657万 | -3.96% | - | 0.41 |
07/01 | 266 | 268 | 265 | 265 | -0.75% | 91,400 | 153億1101万 | -4.68% | - | 0.41 |
06/30 | 268 | 269 | 266 | 267 | -0.37% | 84,300 | 154億2657万 | -4.3% | - | 0.41 |
06/29 | 268 | 270 | 266 | 268 | -0.74% | 94,400 | 154億8435万 | -3.94% | - | 0.42 |
06/28 | 268 | 270 | 267 | 270 | 0% | 69,300 | 155億9990万 | -3.57% | - | 0.42 |
06/27 | 273 | 274 | 268 | 270 | -1.1% | 92,700 | 155億9990万 | -3.57% | - | 0.42 |
06/24 | 276 | 276 | 270 | 273 | 0% | 62,100 | 157億7323万 | -2.85% | - | 0.42 |
06/23 | 271 | 273 | 268 | 273 | +0.74% | 84,100 | 157億7323万 | -2.85% | - | 0.42 |
06/22 | 271 | 273 | 267 | 271 | 0% | 77,800 | 156億5768万 | -3.9% | - | 0.42 |
06/21 | 267 | 271 | 267 | 271 | +2.26% | 115,500 | 156億5768万 | -3.9% | - | 0.42 |
06/20 | 278 | 278 | 263 | 265 | -3.64% | 216,500 | 153億1101万 | -6.36% | - | 0.41 |
06/17 | 278 | 278 | 272 | 275 | -1.43% | 122,600 | 158億8879万 | -3.17% | - | 0.43 |
06/16 | 281 | 283 | 278 | 279 | -0.71% | 65,600 | 161億1990万 | -2.11% | - | 0.43 |
06/15 | 289 | 289 | 281 | 281 | -2.09% | 102,600 | 162億3545万 | -1.75% | - | 0.44 |
06/14 | 287 | 288 | 285 | 287 | 0% | 92,600 | 165億8212万 | 0% | - | 0.45 |
06/13 | 288 | 289 | 285 | 287 | -1.03% | 92,700 | 165億8212万 | -0.35% | - | 0.45 |
06/10 | 290 | 295 | 290 | 290 | -0.34% | 80,700 | 167億5545万 | +0.35% | - | 0.45 |
06/09 | 291 | 295 | 290 | 291 | -0.34% | 82,900 | 168億1323万 | +0.34% | - | 0.45 |
06/08 | 293 | 293 | 290 | 292 | 0% | 100,600 | 168億7101万 | +0.69% | - | 0.45 |
06/07 | 289 | 296 | 289 | 292 | +1.74% | 88,600 | 168億7101万 | +0.34% | - | 0.45 |
06/06 | 282 | 289 | 280 | 287 | +1.77% | 122,600 | 165億8212万 | -1.37% | - | 0.45 |
06/03 | 284 | 285 | 280 | 282 | -0.35% | 77,400 | 162億9323万 | -3.42% | - | 0.44 |
06/02 | 283 | 286 | 282 | 283 | -1.05% | 74,500 | 163億5101万 | -3.41% | - | 0.44 |
06/01 | 280 | 286 | 280 | 286 | +2.14% | 87,400 | 165億2434万 | -2.39% | - | 0.44 |
05/31 | 279 | 281 | 278 | 280 | +1.08% | 103,300 | 161億7768万 | -4.76% | - | 0.43 |
05/30 | 274 | 282 | 273 | 277 | +1.09% | 183,700 | 160億434万 | -6.1% | - | 0.43 |
05/27 | 280 | 281 | 272 | 274 | -1.79% | 119,800 | 158億3101万 | -7.43% | - | 0.43 |
05/26 | 284 | 284 | 279 | 279 | 0% | 79,600 | 161億1990万 | -6.06% | - | 0.43 |
05/25 | 279 | 283 | 275 | 279 | 0% | 78,900 | 161億1990万 | -6.38% | - | 0.43 |
05/24 | 286 | 286 | 279 | 279 | -2.45% | 125,400 | 161億1990万 | -6.69% | - | 0.43 |
05/23 | 288 | 289 | 284 | 286 | +0.35% | 77,500 | 165億2434万 | -4.67% | - | 0.44 |
05/20 | 284 | 287 | 284 | 285 | +0.35% | 58,500 | 164億6656万 | -5% | - | 0.44 |
05/19 | 283 | 288 | 279 | 284 | -1.39% | 87,700 | 164億879万 | -5.65% | - | 0.44 |
05/18 | 289 | 293 | 283 | 288 | +0.35% | 87,900 | 166億3990万 | -4.32% | - | 0.45 |
05/17 | 295 | 300 | 287 | 287 | -2.38% | 123,700 | 165億8212万 | -4.65% | - | 0.45 |
05/16 | 302 | 303 | 292 | 294 | -2% | 114,000 | 169億8656万 | -2.65% | - | 0.46 |
05/13 | 307 | 309 | 291 | 300 | +0.33% | 161,200 | 173億3322万 | -0.66% | - | 0.47 |
05/12 | 305 | 305 | 299 | 299 | -2.61% | 68,200 | 172億7545万 | -0.99% | - | 0.46 |
05/11 | 307 | 307 | 304 | 307 | -0.32% | 57,100 | 177億3767万 | +1.66% | - | 0.48 |
05/10 | 310 | 311 | 307 | 308 | -0.65% | 76,200 | 177億9544万 | +2.33% | - | 0.48 |
05/09 | 310 | 314 | 310 | 310 | -0.32% | 84,700 | 179億1100万 | +2.99% | - | 0.48 |
05/06 | 305 | 311 | 300 | 311 | +0.32% | 125,100 | 179億6878万 | +3.67% | - | 0.48 |
05/02 | 305 | 310 | 305 | 310 | +0.98% | 96,800 | 179億1100万 | +3.33% | - | 0.48 |
04/28 | 296 | 307 | 296 | 307 | +3.72% | 101,700 | 177億3767万 | +2.68% | - | 0.48 |
04/27 | 301 | 302 | 296 | 296 | -1.66% | 96,600 | 171億211万 | -1% | - | 0.46 |
04/26 | 306 | 306 | 301 | 301 | -0.99% | 79,600 | 173億9100万 | +0.33% | - | 0.47 |
04/25 | 301 | 305 | 300 | 304 | +0.66% | 46,800 | 175億6433万 | +1.33% | - | 0.47 |
04/22 | 305 | 305 | 301 | 302 | -1.63% | 55,800 | 174億4878万 | +0.67% | - | 0.47 |
04/21 | 305 | 307 | 303 | 307 | +0.66% | 84,300 | 177億3767万 | +2.33% | - | 0.48 |
04/20 | 301 | 305 | 301 | 305 | +1.33% | 87,300 | 176億2211万 | +1.67% | - | 0.47 |
04/19 | 301 | 302 | 298 | 301 | 0% | 64,100 | 173億9100万 | +0.33% | - | 0.47 |
04/18 | 302 | 303 | 299 | 301 | -0.33% | 50,200 | 173億9100万 | +0.33% | - | 0.47 |
04/15 | 301 | 303 | 300 | 302 | +0.33% | 67,600 | 174億4878万 | +0.67% | - | 0.47 |
04/14 | 303 | 303 | 300 | 301 | -0.66% | 57,200 | 173億9100万 | +0.33% | - | 0.47 |
04/13 | 294 | 303 | 294 | 303 | +3.06% | 89,800 | 175億656万 | +1% | - | 0.47 |
04/12 | 294 | 295 | 291 | 294 | 0% | 60,800 | 169億8656万 | -1.67% | - | 0.46 |
04/11 | 299 | 300 | 294 | 294 | -1.67% | 77,700 | 169億8656万 | -1.67% | - | 0.46 |
04/08 | 294 | 300 | 294 | 299 | +1.7% | 97,800 | 172億7545万 | 0% | - | 0.46 |
04/07 | 297 | 299 | 294 | 294 | -1.01% | 49,700 | 169億8656万 | -1.67% | - | 0.46 |
04/06 | 299 | 300 | 297 | 297 | -0.67% | 45,500 | 171億5989万 | -0.67% | - | 0.46 |
04/05 | 299 | 302 | 297 | 299 | +0.67% | 71,200 | 172億7545万 | -0.33% | - | 0.46 |
04/04 | 298 | 300 | 297 | 297 | +0.34% | 66,500 | 171億5989万 | -1% | - | 0.46 |
04/01 | 291 | 297 | 288 | 296 | +1.72% | 74,100 | 171億211万 | -1.33% | - | 0.46 |
03/31 | 293 | 297 | 291 | 291 | -2.02% | 65,700 | 168億1323万 | -3% | 18.03 | 0.44 |
03/30 | 295 | 297 | 292 | 297 | -0.34% | 75,700 | 171億5989万 | -1% | 18.4 | 0.45 |
03/29 | 300 | 301 | 293 | 298 | -0.67% | 130,200 | 172億1767万 | -0.67% | 18.46 | 0.45 |
03/28 | 301 | 303 | 299 | 300 | 0% | 55,300 | 173億3322万 | 0% | 18.59 | 0.45 |
03/25 | 309 | 309 | 298 | 300 | -2.28% | 146,700 | 173億3322万 | 0% | 18.59 | 0.45 |
03/24 | 305 | 307 | 302 | 307 | 0% | 124,900 | 177億3767万 | +2.33% | 19.02 | 0.46 |
03/23 | 309 | 310 | 307 | 307 | +0.33% | 111,600 | 177億3767万 | +2.33% | 19.02 | 0.46 |
03/22 | 307 | 307 | 304 | 306 | +0.66% | 97,700 | 176億7989万 | +2.34% | 18.96 | 0.46 |
03/18 | 306 | 307 | 303 | 304 | -1.3% | 156,300 | 175億6433万 | +1.67% | 18.83 | 0.46 |
03/17 | 305 | 308 | 305 | 308 | +1.99% | 98,000 | 177億9544万 | +3.36% | 19.08 | 0.46 |
03/16 | 301 | 307 | 300 | 302 | -0.66% | 118,500 | 174億4878万 | +1.68% | 18.71 | 0.45 |
03/15 | 307 | 307 | 302 | 304 | -0.65% | 110,700 | 175億6433万 | +2.36% | 18.83 | 0.46 |
03/14 | 301 | 306 | 300 | 306 | +1.66% | 83,900 | 176億7989万 | +3.38% | 18.96 | 0.46 |
03/11 | 299 | 304 | 299 | 301 | -0.33% | 153,800 | 173億9100万 | +2.03% | 18.65 | 0.45 |
03/10 | 289 | 302 | 289 | 302 | +6.34% | 109,000 | 174億4878万 | +2.72% | 18.71 | 0.45 |
03/09 | 290 | 292 | 283 | 284 | -2.07% | 153,800 | 164億879万 | -3.07% | 17.59 | 0.43 |
03/08 | 293 | 296 | 286 | 290 | -1.69% | 161,900 | 167億5545万 | -1.02% | 17.97 | 0.44 |
03/07 | 296 | 299 | 293 | 295 | -0.34% | 154,300 | 170億4434万 | +0.68% | 18.28 | 0.44 |
03/04 | 300 | 301 | 296 | 296 | -1.66% | 82,000 | 171億211万 | +1.37% | 18.34 | 0.45 |
03/03 | 299 | 302 | 298 | 301 | +1.69% | 43,800 | 173億9100万 | +3.08% | 18.65 | 0.45 |