株価チャート
2022/03/16～2022/08/10
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 |
| 08/10 | 994 | 994 | 985 | 993 | +0.71% | 4,000 | 32億7002万 | -0.2% | 8.81 | 0.38 |
| 08/09 | 985 | 988 | 984 | 986 | +0.1% | 6,600 | 32億4697万 | -0.9% | 8.75 | 0.37 |
| 08/08 | 987 | 993 | 984 | 985 | -0.3% | 3,800 | 32億4367万 | -1.01% | 8.74 | 0.37 |
| 08/05 | 984 | 993 | 983 | 988 | +0.2% | 1,900 | 32億5355万 | -0.8% | 8.77 | 0.38 |
| 08/04 | 997 | 997 | 984 | 986 | -0.6% | 8,000 | 32億4697万 | -1.1% | 8.75 | 0.37 |
| 08/03 | 993 | 995 | 992 | 992 | -0.2% | 1,700 | 32億6672万 | -0.6% | 8.8 | 0.38 |
| 08/02 | 999 | 999 | 993 | 994 | -0.5% | 1,800 | 32億7331万 | -0.5% | 8.82 | 0.38 |
| 08/01 | 1,000 | 1,000 | 994 | 999 | -0.1% | 1,700 | 32億8978万 | 0% | 8.87 | 0.38 |
| 07/29 | 993 | 1,000 | 993 | 1,000 | +0.5% | 1,700 | 32億9307万 | +0.1% | 8.88 | 0.38 |
| 07/28 | 997 | 999 | 993 | 995 | -0.3% | 4,100 | 32億7660万 | -0.4% | 8.83 | 0.38 |
| 07/27 | 1,010 | 1,010 | 994 | 998 | -1.19% | 5,100 | 32億8648万 | -0.1% | 8.86 | 0.38 |
| 07/26 | 1,007 | 1,010 | 1,001 | 1,010 | +0.8% | 2,400 | 33億2600万 | +1.1% | 8.96 | 0.38 |
| 07/25 | 998 | 1,005 | 994 | 1,002 | +0.6% | 7,500 | 32億9966万 | +0.3% | 8.89 | 0.38 |
| 07/22 | 998 | 999 | 996 | 996 | +0.4% | 1,800 | 32億7990万 | -0.3% | 8.84 | 0.38 |
| 07/21 | 996 | 999 | 992 | 992 | 0% | 3,800 | 32億6672万 | -0.7% | 8.8 | 0.38 |
| 07/20 | 995 | 999 | 992 | 992 | -0.1% | 5,100 | 32億6672万 | -0.7% | 8.8 | 0.38 |
| 07/19 | 994 | 994 | 993 | 993 | 0% | 800 | 32億7002万 | -0.7% | 8.81 | 0.38 |
| 07/15 | 1,000 | 1,000 | 993 | 993 | -0.5% | 3,100 | 32億7002万 | -0.8% | 8.81 | 0.38 |
| 07/14 | 1,000 | 1,000 | 994 | 998 | +0.4% | 1,300 | 32億8648万 | -0.4% | 8.86 | 0.38 |
| 07/13 | 996 | 996 | 994 | 994 | -0.2% | 800 | 32億7331万 | -0.9% | 8.82 | 0.38 |
| 07/12 | 1,000 | 1,004 | 992 | 996 | -0.3% | 5,400 | 32億7990万 | -0.8% | 8.84 | 0.38 |
| 07/11 | 1,007 | 1,007 | 995 | 999 | +0.5% | 4,300 | 32億8978万 | -0.6% | 8.87 | 0.38 |
| 07/08 | 1,002 | 1,007 | 994 | 994 | -0.2% | 2,800 | 32億7331万 | -1.09% | 8.82 | 0.38 |
| 07/07 | 994 | 1,010 | 994 | 996 | +0.2% | 6,400 | 32億7990万 | -0.99% | 8.84 | 0.38 |
| 07/06 | 999 | 1,001 | 994 | 994 | -0.6% | 1,800 | 32億7331万 | -1.19% | 8.82 | 0.38 |
| 07/05 | 999 | 1,002 | 999 | 1,000 | +0.1% | 1,000 | 32億9307万 | -0.7% | 8.88 | 0.38 |
| 07/04 | 1,000 | 1,000 | 999 | 999 | -0.5% | 1,500 | 32億8978万 | -0.79% | 8.87 | 0.38 |
| 07/01 | 998 | 1,004 | 998 | 1,004 | +0.4% | 5,100 | 33億624万 | -0.4% | 8.91 | 0.38 |
| 06/30 | 1,010 | 1,013 | 1,000 | 1,000 | -1.67% | 4,900 | 32億9307万 | -0.79% | 8.88 | 0.38 |
| 06/29 | 1,002 | 1,017 | 1,002 | 1,017 | +0.89% | 5,000 | 33億4905万 | +0.89% | 9.03 | 0.39 |
| 06/28 | 1,013 | 1,015 | 1,001 | 1,008 | +0.3% | 5,100 | 33億1941万 | 0% | 8.95 | 0.38 |
| 06/27 | 1,005 | 1,010 | 1,003 | 1,005 | +0.2% | 2,000 | 33億953万 | -0.2% | 8.92 | 0.38 |
| 06/24 | 1,001 | 1,003 | 998 | 1,003 | +0.5% | 1,000 | 33億295万 | -0.4% | 8.9 | 0.38 |
| 06/23 | 998 | 1,001 | 998 | 998 | -0.3% | 2,400 | 32億8648万 | -0.89% | 8.86 | 0.38 |
| 06/22 | 1,002 | 1,003 | 994 | 1,001 | -0.2% | 2,100 | 32億9636万 | -0.6% | 8.88 | 0.38 |
| 06/21 | 1,002 | 1,003 | 1,000 | 1,003 | +0.7% | 1,300 | 33億295万 | -0.4% | 8.9 | 0.38 |
| 06/20 | 996 | 1,003 | 994 | 996 | 0% | 3,700 | 32億7990万 | -1.09% | 8.84 | 0.38 |
| 06/17 | 999 | 1,003 | 988 | 996 | -0.7% | 7,800 | 32億7990万 | -1.19% | 8.84 | 0.38 |
| 06/16 | 1,000 | 1,004 | 1,000 | 1,003 | +0.3% | 1,500 | 33億295万 | -0.5% | 8.9 | 0.38 |
| 06/15 | 1,005 | 1,006 | 1,000 | 1,000 | -0.7% | 2,700 | 32億9307万 | -0.79% | 8.88 | 0.38 |
| 06/14 | 1,012 | 1,012 | 1,006 | 1,007 | -0.79% | 1,500 | 33億1612万 | -0.1% | 8.94 | 0.38 |
| 06/13 | 1,014 | 1,015 | 1,014 | 1,015 | -0.59% | 900 | 33億4247万 | +0.69% | 9.01 | 0.39 |
| 06/10 | 1,016 | 1,021 | 1,016 | 1,021 | -0.39% | 2,100 | 33億6222万 | +1.29% | 9.06 | 0.39 |
| 06/09 | 1,018 | 1,025 | 1,015 | 1,025 | +0.99% | 2,400 | 33億7540万 | +1.79% | 9.1 | 0.39 |
| 06/08 | 1,011 | 1,021 | 1,011 | 1,015 | 0% | 1,400 | 33億4247万 | +0.89% | 9.01 | 0.39 |
| 06/07 | 1,007 | 1,015 | 1,007 | 1,015 | +0.59% | 900 | 33億4247万 | +0.89% | 9.01 | 0.39 |
| 06/06 | 1,003 | 1,010 | 1,003 | 1,009 | +0.1% | 1,800 | 33億2271万 | +0.2% | 8.96 | 0.38 |
| 06/03 | 1,009 | 1,015 | 1,005 | 1,008 | -0.69% | 2,400 | 33億1941万 | -0.1% | 8.95 | 0.38 |
| 06/02 | 1,009 | 1,016 | 1,007 | 1,015 | +0.5% | 2,900 | 33億4247万 | +0.5% | 9.01 | 0.39 |
| 06/01 | 1,003 | 1,010 | 1,000 | 1,010 | +0.3% | 2,600 | 33億2600万 | -0.1% | 8.96 | 0.38 |
| 05/31 | 1,006 | 1,007 | 1,005 | 1,007 | -0.89% | 1,900 | 33億1612万 | -0.59% | 8.94 | 0.38 |
| 05/30 | 1,003 | 1,016 | 1,000 | 1,016 | +1.09% | 7,600 | 33億4576万 | +0.2% | 9.02 | 0.39 |
| 05/27 | 1,009 | 1,009 | 1,000 | 1,005 | +0.6% | 3,500 | 33億953万 | -0.89% | 8.92 | 0.38 |
| 05/26 | 1,000 | 1,002 | 990 | 999 | -1.09% | 5,000 | 32億8978万 | -1.48% | 8.87 | 0.38 |
| 05/25 | 1,002 | 1,010 | 998 | 1,010 | +0.9% | 4,100 | 33億2600万 | -0.49% | 8.96 | 0.38 |
| 05/24 | 1,002 | 1,005 | 1,001 | 1,001 | -0.1% | 1,000 | 32億9636万 | -1.38% | 8.88 | 0.38 |
| 05/23 | 1,005 | 1,005 | 999 | 1,002 | -0.1% | 1,000 | 32億9966万 | -1.38% | 8.89 | 0.38 |
| 05/20 | 1,000 | 1,003 | 996 | 1,003 | -0.2% | 1,700 | 33億295万 | -1.28% | 8.9 | 0.38 |
| 05/19 | 1,000 | 1,005 | 997 | 1,005 | +0.5% | 2,000 | 33億953万 | -1.08% | 8.92 | 0.38 |
| 05/18 | 1,003 | 1,003 | 1,000 | 1,000 | -0.3% | 4,800 | 32億9307万 | -1.67% | 8.88 | 0.38 |
| 05/17 | 1,000 | 1,008 | 1,000 | 1,003 | +0.1% | 1,800 | 33億295万 | -1.47% | 8.9 | 0.38 |
| 05/16 | 1,001 | 1,002 | 1,001 | 1,002 | +0.2% | 1,600 | 32億9966万 | -1.86% | 8.89 | 0.38 |
| 05/13 | 1,011 | 1,011 | 1,000 | 1,000 | 0% | 1,800 | 32億9307万 | -2.34% | 8.88 | 0.38 |
| 05/12 | 1,008 | 1,008 | 1,000 | 1,000 | -0.79% | 1,600 | 32億9307万 | -2.53% | 8.88 | 0.38 |
| 05/11 | 1,006 | 1,008 | 1,001 | 1,008 | +0.3% | 1,100 | 33億1941万 | -1.95% | 8.95 | 0.38 |
| 05/10 | 1,006 | 1,009 | 1,005 | 1,005 | -0.1% | 600 | 33億953万 | -2.43% | 8.92 | 0.38 |
| 05/09 | 1,006 | 1,011 | 1,006 | 1,006 | 0% | 1,100 | 33億1283万 | -2.52% | 8.93 | 0.38 |
| 05/06 | 1,030 | 1,030 | 1,005 | 1,006 | 0% | 1,700 | 33億1283万 | -2.8% | 8.93 | 0.38 |
| 05/02 | 1,012 | 1,014 | 1,001 | 1,006 | -0.79% | 2,300 | 33億1283万 | -3.08% | 8.93 | 0.38 |
| 04/28 | 1,013 | 1,029 | 1,012 | 1,014 | -3.06% | 5,900 | 33億3917万 | -2.5% | 9 | 0.39 |
| 04/27 | 1,036 | 1,046 | 1,019 | 1,046 | -0.1% | 8,600 | 34億4455万 | +0.48% | 9.28 | 0.4 |
| 04/26 | 1,044 | 1,047 | 1,034 | 1,047 | +0.67% | 1,300 | 34億4784万 | +0.67% | 9.29 | 0.4 |
| 04/25 | 1,021 | 1,040 | 1,021 | 1,040 | 0% | 4,000 | 34億2479万 | 0% | 9.23 | 0.4 |
| 04/22 | 1,051 | 1,051 | 1,036 | 1,040 | -1.05% | 5,100 | 34億2479万 | +0.1% | 9.23 | 0.4 |
| 04/21 | 1,036 | 1,051 | 1,036 | 1,051 | +2.04% | 5,700 | 34億6102万 | +1.25% | 9.33 | 0.4 |
| 04/20 | 1,020 | 1,030 | 1,020 | 1,030 | +0.98% | 2,300 | 33億9186万 | -0.58% | 9.14 | 0.39 |
| 04/19 | 1,015 | 1,020 | 1,015 | 1,020 | +0.59% | 900 | 33億5893万 | -1.45% | 9.05 | 0.39 |
| 04/18 | 1,012 | 1,018 | 1,005 | 1,014 | -0.39% | 3,900 | 33億3917万 | -2.03% | 9 | 0.39 |
| 04/15 | 1,015 | 1,018 | 1,015 | 1,018 | +0.3% | 1,000 | 33億5234万 | -1.55% | 9.04 | 0.39 |
| 04/14 | 1,015 | 1,015 | 1,011 | 1,015 | +0.59% | 400 | 33億4247万 | -1.74% | 9.01 | 0.39 |
| 04/13 | 1,005 | 1,012 | 1,005 | 1,009 | +0.4% | 3,300 | 33億2271万 | -2.23% | 8.96 | 0.38 |
| 04/12 | 1,003 | 1,008 | 991 | 1,005 | +0.2% | 6,600 | 33億953万 | -2.62% | 8.92 | 0.38 |
| 04/11 | 1,022 | 1,029 | 1,003 | 1,003 | -2.34% | 5,600 | 33億295万 | -2.72% | 8.9 | 0.38 |
| 04/08 | 1,041 | 1,041 | 1,027 | 1,027 | -1.91% | 4,100 | 33億8198万 | -0.39% | 9.12 | 0.39 |
| 04/07 | 1,052 | 1,052 | 1,031 | 1,047 | -1.87% | 5,500 | 34億4784万 | +1.65% | 9.29 | 0.4 |
| 04/06 | 1,065 | 1,070 | 1,062 | 1,067 | +0.09% | 5,600 | 35億1370万 | +3.79% | 9.47 | 0.41 |
| 04/05 | 1,058 | 1,069 | 1,058 | 1,066 | +0.28% | 4,900 | 35億1041万 | +4% | 9.46 | 0.41 |
| 04/04 | 1,033 | 1,063 | 1,032 | 1,063 | +2.41% | 5,200 | 35億53万 | +4.01% | 9.44 | 0.4 |
| 04/01 | 1,066 | 1,066 | 1,033 | 1,038 | -2.26% | 6,300 | 34億1821万 | +1.76% | 9.21 | 0.39 |
| 03/31 | 1,065 | 1,073 | 1,062 | 1,062 | -0.28% | 2,600 | 34億9724万 | +4.32% | 14.46 | 0.42 |
| 03/30 | 1,076 | 1,078 | 1,060 | 1,065 | -1.3% | 5,000 | 35億712万 | +4.82% | 14.5 | 0.42 |
| 03/29 | 1,074 | 1,079 | 1,064 | 1,079 | +0.94% | 5,300 | 35億5322万 | +6.52% | 14.69 | 0.43 |
| 03/28 | 1,083 | 1,083 | 1,054 | 1,069 | +1.23% | 6,500 | 35億2029万 | +5.84% | 14.55 | 0.42 |
| 03/25 | 1,039 | 1,058 | 1,037 | 1,056 | +1.64% | 8,300 | 34億7748万 | +4.87% | 14.38 | 0.42 |
| 03/24 | 1,036 | 1,039 | 1,033 | 1,039 | +0.1% | 2,500 | 34億2150万 | +3.38% | 14.15 | 0.41 |
| 03/23 | 1,036 | 1,038 | 1,035 | 1,038 | +0.19% | 9,000 | 34億1821万 | +3.39% | 14.13 | 0.41 |
| 03/22 | 1,024 | 1,036 | 1,024 | 1,036 | +1.87% | 8,600 | 34億1162万 | +3.39% | 14.1 | 0.41 |
| 03/18 | 1,010 | 1,025 | 1,010 | 1,017 | -0.49% | 4,400 | 33億4905万 | +1.5% | 13.85 | 0.4 |
| 03/17 | 1,026 | 1,030 | 1,010 | 1,022 | +1.49% | 7,400 | 33億6552万 | +2% | 13.91 | 0.41 |
| 03/16 | 1,004 | 1,007 | 1,003 | 1,007 | +0.4% | 1,800 | 33億1612万 | +0.6% | 13.71 | 0.4 |
