株価チャート
2022/05/19~2022/10/12
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 |
10/12 | 958 | 960 | 952 | 960 | +0.63% | 1,900 | 31億6135万 | -0.72% | 8.52 | 0.36 |
10/11 | 960 | 960 | 953 | 954 | +0.1% | 3,700 | 31億4159万 | -1.45% | 8.47 | 0.36 |
10/07 | 953 | 954 | 953 | 953 | -0.73% | 2,400 | 31億3829万 | -1.65% | 8.46 | 0.36 |
10/06 | 955 | 960 | 951 | 960 | +0.42% | 3,900 | 31億6135万 | -1.03% | 8.52 | 0.36 |
10/05 | 957 | 965 | 955 | 956 | -0.62% | 4,300 | 31億4817万 | -1.54% | 8.49 | 0.36 |
10/04 | 954 | 962 | 954 | 962 | +0.84% | 1,700 | 31億6793万 | -1.03% | 8.54 | 0.37 |
10/03 | 955 | 955 | 954 | 954 | -0.73% | 700 | 31億4159万 | -1.95% | 8.47 | 0.36 |
09/30 | 960 | 961 | 960 | 961 | -0.41% | 800 | 31億6464万 | -1.33% | 8.53 | 0.37 |
09/29 | 962 | 965 | 960 | 965 | 0% | 1,200 | 31億7781万 | -1.03% | 8.57 | 0.37 |
09/28 | 965 | 965 | 959 | 965 | 0% | 6,600 | 31億7781万 | -1.13% | 8.57 | 0.37 |
09/27 | 965 | 972 | 965 | 965 | +0.1% | 2,100 | 31億7781万 | -1.13% | 8.57 | 0.37 |
09/26 | 965 | 967 | 964 | 964 | -0.31% | 3,900 | 31億7452万 | -1.33% | 8.56 | 0.37 |
09/22 | 973 | 973 | 967 | 967 | -0.31% | 3,500 | 31億8440万 | -1.12% | 8.58 | 0.37 |
09/21 | 971 | 972 | 970 | 970 | -0.1% | 1,400 | 31億9428万 | -0.92% | 8.61 | 0.37 |
09/20 | 973 | 978 | 969 | 971 | +0.21% | 3,200 | 31億9757万 | -0.82% | 8.62 | 0.37 |
09/16 | 971 | 973 | 969 | 969 | -0.62% | 3,600 | 31億9098万 | -1.12% | 8.6 | 0.37 |
09/15 | 976 | 976 | 972 | 975 | -0.1% | 2,300 | 32億1074万 | -0.61% | 8.65 | 0.37 |
09/14 | 972 | 981 | 972 | 976 | -0.41% | 2,200 | 32億1404万 | -0.61% | 8.66 | 0.37 |
09/13 | 979 | 980 | 979 | 980 | +0.1% | 500 | 32億2721万 | -0.2% | 8.7 | 0.37 |
09/12 | 970 | 980 | 970 | 979 | +0.72% | 3,700 | 32億2391万 | -0.31% | 8.69 | 0.37 |
09/09 | 979 | 985 | 972 | 972 | -0.51% | 3,500 | 32億86万 | -1.12% | 8.63 | 0.37 |
09/08 | 972 | 977 | 972 | 977 | +0.41% | 2,100 | 32億1733万 | -0.61% | 8.67 | 0.37 |
09/07 | 980 | 980 | 973 | 973 | -0.71% | 2,500 | 32億416万 | -1.12% | 8.64 | 0.37 |
09/06 | 974 | 983 | 974 | 980 | +0.62% | 2,300 | 32億2721万 | -0.51% | 8.7 | 0.37 |
09/05 | 973 | 975 | 973 | 974 | -0.1% | 2,400 | 32億745万 | -1.12% | 8.65 | 0.37 |
09/02 | 979 | 979 | 975 | 975 | -0.2% | 5,600 | 32億1074万 | -1.12% | 8.65 | 0.37 |
09/01 | 979 | 980 | 977 | 977 | -0.31% | 3,100 | 32億1733万 | -1.01% | 8.67 | 0.37 |
08/31 | 980 | 982 | 980 | 980 | -0.1% | 1,300 | 32億2721万 | -0.81% | 8.7 | 0.37 |
08/30 | 978 | 981 | 978 | 981 | +0.2% | 700 | 32億3050万 | -0.81% | 8.71 | 0.37 |
08/29 | 980 | 980 | 978 | 979 | -0.51% | 2,000 | 32億2391万 | -1.11% | 8.69 | 0.37 |
08/26 | 984 | 984 | 983 | 984 | 0% | 500 | 32億4038万 | -0.71% | 8.73 | 0.37 |
08/25 | 992 | 992 | 984 | 984 | -0.61% | 1,100 | 32億4038万 | -0.71% | 8.73 | 0.37 |
08/24 | 981 | 990 | 981 | 990 | +0.92% | 2,400 | 32億6014万 | -0.1% | 8.79 | 0.38 |
08/23 | 986 | 987 | 980 | 981 | -0.51% | 1,900 | 32億3050万 | -1.11% | 8.71 | 0.37 |
08/22 | 984 | 986 | 980 | 986 | -0.4% | 4,600 | 32億4697万 | -0.6% | 8.75 | 0.37 |
08/19 | 982 | 990 | 982 | 990 | +0.81% | 2,600 | 32億6014万 | -0.2% | 8.79 | 0.38 |
08/18 | 981 | 982 | 981 | 982 | -0.3% | 2,000 | 32億3379万 | -1.11% | 8.72 | 0.37 |
08/17 | 982 | 991 | 982 | 985 | 0% | 2,100 | 32億4367万 | -0.81% | 8.74 | 0.37 |
08/16 | 982 | 985 | 981 | 985 | +0.1% | 1,900 | 32億4367万 | -0.91% | 8.74 | 0.37 |
08/15 | 986 | 988 | 980 | 984 | -1.01% | 4,500 | 32億4038万 | -1.01% | 8.73 | 0.37 |
08/12 | 993 | 995 | 988 | 994 | +0.1% | 3,500 | 32億7331万 | -0.1% | 8.82 | 0.38 |
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 |