株価チャート
2022/03/28~2022/08/22
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 |
---|
2024 | 1/1, 株式分割 1→5 |
2022 |
08/22 | 778 | 783 | 772 | 780 | -0.51% | 475,500 | 1694億5019万 | +1.56% | 4.58 | 0.42 |
08/19 | 792 | 793 | 784 | 784 | -0.38% | 359,000 | 1703億1917万 | +2.35% | 4.6 | 0.42 |
08/18 | 780 | 793 | 779 | 787 | +0.25% | 672,000 | 1709億7090万 | +3.15% | 4.62 | 0.42 |
08/17 | 777 | 788 | 774 | 785 | +2.08% | 913,500 | 1705億3641万 | +3.29% | 4.61 | 0.42 |
08/16 | 770 | 774 | 765 | 769 | -0.9% | 466,000 | 1670億6051万 | +1.59% | 4.51 | 0.41 |
08/15 | 777 | 782 | 773 | 776 | +0.78% | 492,000 | 1685億8122万 | +2.78% | 4.56 | 0.42 |
08/12 | 772 | 780 | 768 | 770 | -2.04% | 1,444,500 | 1672億7776万 | +2.26% | 4.52 | 0.41 |
08/10 | 787 | 792 | 782 | 786 | -0.25% | 282,000 | 1707億5366万 | +4.8% | 4.61 | 0.42 |
08/09 | 796 | 806 | 787 | 788 | -0.25% | 578,000 | 1711億8814万 | +5.63% | 4.63 | 0.42 |
08/08 | 789 | 793 | 782 | 790 | +1.28% | 498,000 | 1716億2263万 | +6.33% | 4.64 | 0.43 |
08/05 | 772 | 784 | 770 | 780 | +1.17% | 775,000 | 1694億5019万 | +5.55% | 4.58 | 0.42 |
08/04 | 772 | 773 | 754 | 771 | -0.26% | 890,500 | 1674億9500万 | +4.76% | 4.53 | 0.42 |
08/03 | 781 | 783 | 767 | 773 | -2.28% | 829,000 | 1679億2949万 | +5.46% | 4.54 | 0.42 |
08/02 | 798 | 799 | 780 | 791 | -0.38% | 1,124,000 | 1718億3988万 | +8.21% | 4.64 | 0.43 |
08/01 | 792 | 799 | 778 | 794 | +0.51% | 1,375,000 | 1724億9161万 | +9.07% | 4.66 | 0.43 |
07/29 | 743 | 792 | 741 | 790 | +6.33% | 3,439,500 | 1716億2263万 | +9.12% | 4.64 | 0.43 |
07/28 | 759 | 759 | 742 | 743 | -0.67% | 663,500 | 1614億1217万 | +3.19% | 4.36 | 0.4 |
07/27 | 752 | 753 | 745 | 748 | -1.19% | 456,500 | 1624億9839万 | +4.18% | 4.39 | 0.4 |
07/26 | 750 | 762 | 750 | 757 | +1.88% | 532,000 | 1644億5359万 | +5.87% | 4.44 | 0.41 |
07/25 | 751 | 754 | 742 | 743 | -1.07% | 386,000 | 1614億1217万 | +4.35% | 4.36 | 0.4 |
07/22 | 749 | 754 | 745 | 751 | +0.54% | 523,000 | 1631億5012万 | +5.77% | 4.41 | 0.4 |
07/21 | 742 | 750 | 738 | 747 | +0.13% | 576,500 | 1622億8115万 | +5.36% | 4.39 | 0.4 |
07/20 | 744 | 748 | 742 | 746 | +2.19% | 825,000 | 1620億6390万 | +5.52% | 4.38 | 0.4 |
07/19 | 732 | 735 | 728 | 730 | +0.83% | 528,000 | 1585億8800万 | +3.4% | 4.29 | 0.39 |
07/15 | 724 | 727 | 718 | 724 | -0.28% | 576,500 | 1572億8454万 | +2.7% | 4.25 | 0.39 |
07/14 | 715 | 728 | 713 | 726 | +1.82% | 590,000 | 1577億1903万 | +2.98% | 4.26 | 0.39 |
07/13 | 717 | 720 | 713 | 713 | +1.13% | 440,500 | 1548億9486万 | +0.99% | 4.19 | 0.38 |
07/12 | 727 | 727 | 704 | 705 | -2.89% | 700,000 | 1531億5691万 | -0.42% | 4.14 | 0.38 |
07/11 | 729 | 730 | 722 | 726 | +1.11% | 774,500 | 1577億1903万 | +2.25% | 4.26 | 0.39 |
07/08 | 716 | 730 | 713 | 718 | +1.56% | 1,118,000 | 1559億8108万 | +0.98% | 4.22 | 0.39 |
07/07 | 704 | 712 | 699 | 707 | +2.17% | 900,000 | 1535億9139万 | -0.7% | 4.15 | 0.38 |
07/06 | 693 | 701 | 690 | 692 | -1.98% | 677,000 | 1503億3274万 | -2.95% | 4.06 | 0.37 |
07/05 | 706 | 708 | 701 | 706 | 0% | 644,500 | 1533億7415万 | -1.26% | 4.15 | 0.38 |
07/04 | 698 | 708 | 698 | 706 | +1.88% | 559,500 | 1533億7415万 | -1.4% | 4.15 | 0.38 |
07/01 | 700 | 704 | 690 | 693 | -0.86% | 815,000 | 1505億4998万 | -3.35% | 4.07 | 0.37 |
06/30 | 701 | 705 | 696 | 699 | -1.27% | 771,000 | 1518億5344万 | -2.65% | 4.1 | 0.38 |
06/29 | 710 | 714 | 705 | 708 | -1.39% | 1,300,500 | 1538億864万 | -1.53% | 4.16 | 0.38 |
06/28 | 714 | 718 | 711 | 718 | +0.98% | 729,000 | 1559億8108万 | -0.14% | 4.22 | 0.39 |
06/27 | 712 | 712 | 703 | 711 | +2.89% | 704,500 | 1544億6037万 | -0.97% | 4.17 | 0.38 |
06/24 | 689 | 695 | 681 | 691 | +0.29% | 718,500 | 1501億1549万 | -3.76% | 4.06 | 0.37 |
06/23 | 686 | 695 | 685 | 689 | 0% | 569,500 | 1496億8100万 | -4.17% | 4.05 | 0.37 |
06/22 | 694 | 700 | 688 | 689 | -0.43% | 456,000 | 1496億8100万 | -4.17% | 4.05 | 0.37 |
06/21 | 683 | 700 | 683 | 692 | +2.52% | 759,000 | 1503億3274万 | -3.89% | 4.06 | 0.37 |
06/20 | 690 | 691 | 671 | 675 | -3.02% | 1,350,000 | 1466億3959万 | -6.25% | 3.96 | 0.36 |
06/17 | 699 | 702 | 691 | 696 | -2.11% | 1,070,000 | 1512億171万 | -3.47% | 4.09 | 0.37 |
06/16 | 707 | 731 | 707 | 711 | +1.14% | 1,322,500 | 1544億6037万 | -1.39% | 4.17 | 0.38 |
06/15 | 707 | 712 | 703 | 703 | -0.99% | 1,335,000 | 1527億2242万 | -2.36% | 4.13 | 0.38 |
06/14 | 704 | 711 | 702 | 710 | -1.11% | 745,000 | 1542億4312万 | -1.39% | 4.17 | 0.38 |
06/13 | 717 | 724 | 713 | 718 | -1.78% | 777,500 | 1559億8108万 | -0.28% | 4.22 | 0.39 |
06/10 | 735 | 740 | 729 | 731 | -2.4% | 840,500 | 1588億525万 | +1.53% | 4.29 | 0.39 |
06/09 | 748 | 756 | 745 | 749 | -0.93% | 501,000 | 1627億1563万 | +4.17% | 4.4 | 0.4 |
06/08 | 767 | 770 | 756 | 756 | -0.92% | 642,500 | 1642億3634万 | +5.44% | 4.44 | 0.41 |
06/07 | 751 | 767 | 747 | 763 | +2.42% | 982,500 | 1657億5705万 | +6.42% | 4.48 | 0.41 |
06/06 | 733 | 746 | 731 | 745 | +1.64% | 567,500 | 1618億4666万 | +4.49% | 4.37 | 0.4 |
06/03 | 746 | 746 | 730 | 733 | -0.68% | 379,000 | 1592億3973万 | +3.09% | 4.3 | 0.39 |
06/02 | 740 | 750 | 737 | 738 | -1.2% | 505,500 | 1603億2595万 | +4.09% | 4.33 | 0.4 |
06/01 | 730 | 748 | 730 | 747 | +3.03% | 553,500 | 1622億8115万 | +5.36% | 4.39 | 0.4 |
05/31 | 736 | 743 | 725 | 725 | -1.49% | 741,500 | 1575億178万 | +2.55% | 4.26 | 0.39 |
05/30 | 731 | 740 | 729 | 736 | +1.52% | 1,354,000 | 1598億9146万 | +4.1% | 4.32 | 0.4 |
05/27 | 720 | 730 | 717 | 725 | +1.83% | 835,000 | 1575億178万 | +2.69% | 4.26 | 0.39 |
05/26 | 700 | 715 | 700 | 712 | +1.14% | 576,000 | 1546億7761万 | +0.99% | 4.18 | 0.38 |
05/25 | 712 | 713 | 702 | 704 | -0.28% | 391,000 | 1529億3966万 | 0% | 4.13 | 0.38 |
05/24 | 718 | 718 | 706 | 706 | -0.42% | 461,500 | 1533億7415万 | +0.14% | 4.15 | 0.38 |
05/23 | 715 | 717 | 704 | 709 | -0.14% | 563,000 | 1540億2588万 | +0.57% | 4.16 | 0.38 |
05/20 | 694 | 712 | 694 | 710 | +1.87% | 508,000 | 1542億4312万 | +0.85% | 4.17 | 0.38 |
05/19 | 689 | 698 | 685 | 697 | -1.13% | 778,000 | 1514億1895万 | -0.99% | 4.09 | 0.38 |
05/18 | 702 | 713 | 699 | 705 | +1.88% | 1,013,000 | 1531億5691万 | +0.14% | 4.14 | 0.38 |
05/17 | 693 | 699 | 688 | 692 | -0.86% | 1,522,500 | 1503億3274万 | -1.7% | 4.06 | 0.37 |
05/16 | 712 | 716 | 696 | 698 | -1.13% | 1,580,500 | 1516億3620万 | -0.99% | 4.1 | 0.38 |
05/13 | 691 | 709 | 691 | 706 | +2.17% | 1,004,500 | 1533億7415万 | 0% | 4.15 | 0.38 |
05/12 | 688 | 707 | 686 | 691 | -1.57% | 1,366,500 | 1501億1549万 | -2.4% | 4.06 | 0.37 |
05/11 | 696 | 707 | 694 | 702 | -1.13% | 1,003,500 | 1525億517万 | -0.99% | 4.12 | 0.38 |
05/10 | 702 | 712 | 702 | 710 | +0.71% | 616,000 | 1542億4312万 | -0.14% | 4.17 | 0.38 |
05/09 | 712 | 712 | 692 | 705 | -0.98% | 881,000 | 1531億5691万 | -0.98% | 4.14 | 0.38 |
05/06 | 705 | 718 | 705 | 712 | +0.28% | 1,147,500 | 1546億7761万 | -0.42% | 4.18 | 0.38 |
05/02 | 714 | 731 | 699 | 710 | -4.18% | 1,615,500 | 1542億4312万 | -0.98% | 4.17 | 0.38 |
04/28 | 687 | 743 | 686 | 741 | +9.78% | 2,336,500 | 1609億7768万 | +2.92% | 4.35 | 0.4 |
04/27 | 677 | 682 | 672 | 675 | -1.75% | 1,563,500 | 1466億3959万 | -6.38% | 3.96 | 0.36 |
04/26 | 688 | 693 | 685 | 687 | -0.58% | 691,000 | 1492億4652万 | -5.37% | 4.03 | 0.37 |
04/25 | 700 | 701 | 687 | 691 | -3.63% | 1,441,500 | 1501億1549万 | -5.21% | 4.06 | 0.37 |
04/22 | 707 | 719 | 705 | 717 | -0.55% | 622,500 | 1557億6383万 | -1.78% | 4.21 | 0.39 |
04/21 | 710 | 721 | 706 | 721 | +1.12% | 644,500 | 1566億3281万 | -1.37% | 4.23 | 0.39 |
04/20 | 708 | 715 | 701 | 713 | +1.28% | 759,000 | 1548億9486万 | -2.46% | 4.19 | 0.38 |
04/19 | 700 | 706 | 697 | 704 | +1% | 777,500 | 1529億3966万 | -3.69% | 4.13 | 0.38 |
04/18 | 701 | 705 | 691 | 697 | -1.27% | 515,500 | 1514億1895万 | -4.78% | 4.09 | 0.38 |
04/15 | 708 | 713 | 701 | 706 | -1.26% | 435,500 | 1533億7415万 | -3.55% | 4.15 | 0.38 |
04/14 | 713 | 718 | 709 | 715 | +1.27% | 371,500 | 1553億2934万 | -2.32% | 4.2 | 0.39 |
04/13 | 697 | 706 | 692 | 706 | +1.29% | 555,000 | 1533億7415万 | -3.42% | 4.15 | 0.38 |
04/12 | 693 | 702 | 688 | 697 | -0.71% | 864,500 | 1514億1895万 | -4.52% | 4.09 | 0.38 |
04/11 | 704 | 714 | 698 | 702 | -0.71% | 604,500 | 1525億517万 | -4.1% | 4.12 | 0.38 |
04/08 | 712 | 715 | 704 | 707 | +0.14% | 682,000 | 1535億9139万 | -3.81% | 4.15 | 0.38 |
04/07 | 705 | 707 | 698 | 706 | -0.98% | 573,000 | 1533億7415万 | -4.59% | 4.15 | 0.38 |
04/06 | 722 | 724 | 713 | 713 | -2.06% | 475,500 | 1548億9486万 | -4.17% | 4.19 | 0.38 |
04/05 | 735 | 742 | 728 | 728 | -0.95% | 555,000 | 1581億5351万 | -2.8% | 4.27 | 0.39 |
04/04 | 733 | 739 | 729 | 735 | -0.14% | 385,000 | 1596億7422万 | -2.39% | 4.32 | 0.4 |
04/01 | 730 | 736 | 718 | 736 | -0.27% | 546,000 | 1598億9146万 | -2.65% | 4.32 | 0.4 |
03/31 | 733 | 746 | 733 | 738 | -0.4% | 615,500 | 1603億2595万 | -2.77% | 5.85 | 0.45 |
03/30 | 750 | 757 | 728 | 741 | -3.89% | 1,339,000 | 1609億7768万 | -2.76% | 5.87 | 0.45 |
03/29 | 771 | 777 | 767 | 771 | 0% | 765,000 | 1674億9500万 | +0.78% | 6.11 | 0.47 |
03/28 | 788 | 788 | 763 | 771 | -0.9% | 551,500 | 1674億9500万 | +0.26% | 6.11 | 0.47 |