株価チャート
2022/05/26~2022/10/19
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 |
10/19 | 245 | 247 | 243 | 247 | +0.82% | 33,000 | 142億7102万 | -2.76% | - | 0.38 |
10/18 | 246 | 247 | 243 | 245 | +0.82% | 33,700 | 141億5547万 | -3.92% | - | 0.38 |
10/17 | 245 | 245 | 240 | 243 | -0.82% | 72,200 | 140億3991万 | -5.08% | - | 0.38 |
10/14 | 243 | 246 | 242 | 245 | +1.66% | 52,400 | 141億5547万 | -4.67% | - | 0.38 |
10/13 | 244 | 246 | 240 | 241 | -1.63% | 48,600 | 139億2436万 | -6.59% | - | 0.37 |
10/12 | 245 | 245 | 242 | 245 | -0.41% | 48,800 | 141億5547万 | -5.41% | - | 0.38 |
10/11 | 252 | 254 | 244 | 246 | -3.91% | 112,900 | 142億1324万 | -5.38% | - | 0.38 |
10/07 | 251 | 259 | 251 | 256 | +0.39% | 59,100 | 147億9102万 | -1.92% | - | 0.4 |
10/06 | 254 | 256 | 252 | 255 | +2% | 67,500 | 147億3324万 | -2.67% | - | 0.4 |
10/05 | 257 | 257 | 250 | 250 | -1.19% | 54,200 | 144億4435万 | -4.58% | - | 0.39 |
10/04 | 249 | 255 | 248 | 253 | +2.85% | 78,400 | 146億1769万 | -3.8% | - | 0.39 |
10/03 | 244 | 247 | 241 | 246 | +0.41% | 52,000 | 142億1324万 | -6.82% | - | 0.38 |
09/30 | 248 | 253 | 245 | 245 | -3.54% | 79,600 | 141億5547万 | -7.55% | - | 0.38 |
09/29 | 247 | 254 | 243 | 254 | +4.1% | 87,500 | 146億7546万 | -4.51% | - | 0.39 |
09/28 | 240 | 244 | 236 | 244 | +1.67% | 107,900 | 140億9769万 | -8.61% | - | 0.38 |
09/27 | 244 | 248 | 240 | 240 | -1.64% | 152,800 | 138億6658万 | -10.45% | - | 0.37 |
09/26 | 259 | 259 | 244 | 244 | -6.51% | 209,500 | 140億9769万 | -9.29% | - | 0.38 |
09/22 | 261 | 264 | 260 | 261 | -1.51% | 152,300 | 150億7990万 | -3.33% | - | 0.41 |
09/21 | 269 | 269 | 264 | 265 | -1.12% | 44,700 | 153億1101万 | -2.21% | - | 0.41 |
09/20 | 270 | 270 | 268 | 268 | 0% | 28,000 | 154億8435万 | -1.47% | - | 0.42 |
09/16 | 269 | 271 | 268 | 268 | -0.37% | 24,000 | 154億8435万 | -1.47% | - | 0.42 |
09/15 | 274 | 274 | 269 | 269 | -0.74% | 75,700 | 155億4212万 | -1.1% | - | 0.42 |
09/14 | 271 | 274 | 269 | 271 | 0% | 56,700 | 156億5768万 | -0.37% | - | 0.42 |
09/13 | 275 | 275 | 271 | 271 | -0.73% | 31,900 | 156億5768万 | -0.73% | - | 0.42 |
09/12 | 274 | 274 | 271 | 273 | +0.74% | 31,100 | 157億7323万 | 0% | - | 0.42 |
09/09 | 271 | 274 | 271 | 271 | 0% | 55,400 | 156億5768万 | -0.73% | - | 0.42 |
09/08 | 269 | 273 | 268 | 271 | +1.5% | 69,900 | 156億5768万 | -0.73% | - | 0.42 |
09/07 | 270 | 270 | 266 | 267 | -1.11% | 35,300 | 154億2657万 | -2.2% | - | 0.41 |
09/06 | 269 | 271 | 268 | 270 | +0.37% | 51,300 | 155億9990万 | -1.1% | - | 0.42 |
09/05 | 270 | 271 | 268 | 269 | -1.47% | 61,600 | 155億4212万 | -1.82% | - | 0.42 |
09/02 | 272 | 274 | 270 | 273 | +0.74% | 53,300 | 157億7323万 | -0.36% | - | 0.42 |
09/01 | 269 | 273 | 269 | 271 | +0.37% | 69,600 | 156億5768万 | -1.09% | - | 0.42 |
08/31 | 270 | 272 | 270 | 270 | -1.1% | 20,800 | 155億9990万 | -1.46% | - | 0.42 |
08/30 | 270 | 273 | 270 | 273 | +1.49% | 26,400 | 157億7323万 | -0.36% | - | 0.42 |
08/29 | 271 | 271 | 269 | 269 | -1.47% | 41,500 | 155億4212万 | -2.18% | - | 0.42 |
08/26 | 275 | 275 | 272 | 273 | +0.37% | 39,900 | 157億7323万 | -0.73% | - | 0.42 |
08/25 | 271 | 274 | 268 | 272 | +0.37% | 58,700 | 157億1546万 | -1.09% | - | 0.42 |
08/24 | 273 | 273 | 270 | 271 | -0.37% | 58,000 | 156億5768万 | -1.45% | - | 0.42 |
08/23 | 271 | 273 | 270 | 272 | 0% | 46,500 | 157億1546万 | -1.09% | - | 0.42 |
08/22 | 275 | 275 | 271 | 272 | -1.09% | 42,000 | 157億1546万 | -1.09% | - | 0.42 |
08/19 | 277 | 277 | 274 | 275 | -0.72% | 36,500 | 158億8879万 | 0% | - | 0.43 |
08/18 | 275 | 277 | 275 | 277 | 0% | 26,300 | 160億434万 | +1.09% | - | 0.43 |
08/17 | 276 | 278 | 276 | 277 | +0.73% | 23,500 | 160億434万 | +1.09% | - | 0.43 |
08/16 | 276 | 276 | 274 | 275 | -0.36% | 33,200 | 158億8879万 | +0.36% | - | 0.43 |
08/15 | 280 | 280 | 274 | 276 | -0.72% | 48,200 | 159億4657万 | +1.1% | - | 0.43 |
08/12 | 275 | 278 | 273 | 278 | +2.21% | 60,800 | 160億6212万 | +1.83% | - | 0.43 |
08/10 | 279 | 280 | 272 | 272 | -1.09% | 107,200 | 157億1546万 | 0% | - | 0.42 |
08/09 | 278 | 279 | 274 | 275 | -0.72% | 28,400 | 158億8879万 | +1.1% | - | 0.43 |
08/08 | 275 | 279 | 275 | 277 | +0.36% | 30,900 | 160億434万 | +1.84% | - | 0.43 |
08/05 | 270 | 277 | 270 | 276 | +2.22% | 43,200 | 159億4657万 | +1.85% | - | 0.43 |
08/04 | 275 | 275 | 270 | 270 | -1.46% | 49,500 | 155億9990万 | -0.37% | - | 0.42 |
08/03 | 278 | 278 | 274 | 274 | -0.36% | 19,000 | 158億3101万 | +1.11% | - | 0.43 |
08/02 | 276 | 279 | 275 | 275 | -0.72% | 52,800 | 158億8879万 | +1.48% | - | 0.43 |
08/01 | 275 | 277 | 272 | 277 | +1.47% | 38,400 | 160億434万 | +2.21% | - | 0.43 |
07/29 | 278 | 278 | 273 | 273 | -1.8% | 29,700 | 157億7323万 | +1.11% | - | 0.42 |
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 |