株価チャート
2022/04/12~2022/09/06
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 |
09/06 | 929 | 933 | 914 | 926 | -0.54% | 311,500 | 2260億524万 | -1.7% | 9.74 | 0.6 |
09/05 | 939 | 940 | 926 | 931 | -1.59% | 238,400 | 2272億2558万 | -1.17% | 9.79 | 0.6 |
09/02 | 950 | 951 | 939 | 946 | -0.53% | 261,800 | 2308億8657万 | +0.53% | 9.95 | 0.61 |
09/01 | 935 | 953 | 933 | 951 | +0.63% | 531,800 | 2321億690万 | +1.17% | 10 | 0.62 |
08/31 | 923 | 951 | 921 | 945 | +0.75% | 358,000 | 2306億4250万 | +0.64% | 9.94 | 0.61 |
08/30 | 951 | 952 | 937 | 938 | 0% | 145,000 | 2289億3404万 | -0.11% | 9.87 | 0.61 |
08/29 | 925 | 943 | 920 | 938 | -1.78% | 380,400 | 2289億3404万 | -0.11% | 9.87 | 0.61 |
08/26 | 970 | 971 | 954 | 955 | -0.93% | 106,100 | 2330億8316万 | +1.7% | 10.04 | 0.62 |
08/25 | 968 | 969 | 957 | 964 | +0.31% | 228,500 | 2352億7976万 | +2.77% | 10.14 | 0.63 |
08/24 | 965 | 970 | 955 | 961 | +1.16% | 309,200 | 2345億4756万 | +2.56% | 10.11 | 0.62 |
08/23 | 954 | 959 | 948 | 950 | -1.14% | 183,800 | 2318億6283万 | +1.6% | 9.99 | 0.62 |
08/22 | 950 | 966 | 944 | 961 | +0.31% | 188,900 | 2345億4756万 | +3.11% | 10.11 | 0.62 |
08/19 | 959 | 962 | 956 | 958 | +0.84% | 164,200 | 2338億1536万 | +3.12% | 10.08 | 0.62 |
08/18 | 946 | 954 | 946 | 950 | -0.63% | 257,300 | 2318億6283万 | +2.59% | 9.99 | 0.62 |
08/17 | 954 | 962 | 946 | 956 | +1.06% | 290,900 | 2333億2723万 | +3.69% | 10.05 | 0.62 |
08/16 | 956 | 956 | 938 | 946 | -1.97% | 242,200 | 2308億8657万 | +2.94% | 9.95 | 0.61 |
08/15 | 965 | 973 | 962 | 965 | +0.42% | 285,000 | 2355億2382万 | +5.46% | 10.15 | 0.63 |
08/12 | 956 | 969 | 954 | 961 | +1.8% | 528,200 | 2345億4756万 | +5.6% | 10.11 | 0.62 |
08/10 | 929 | 946 | 923 | 944 | +1.29% | 261,500 | 2303億9843万 | +4.31% | 9.93 | 0.61 |
08/09 | 938 | 944 | 927 | 932 | -0.32% | 242,700 | 2274億6964万 | +3.33% | 9.8 | 0.6 |
08/08 | 915 | 937 | 915 | 935 | +2.41% | 329,000 | 2282億184万 | +3.89% | 9.83 | 0.61 |
08/05 | 896 | 918 | 896 | 913 | +0.44% | 482,300 | 2228億3238万 | +1.78% | 9.6 | 0.59 |
08/04 | 913 | 918 | 906 | 909 | 0% | 316,700 | 2218億5612万 | +1.45% | 9.56 | 0.59 |
08/03 | 914 | 918 | 908 | 909 | -0.44% | 399,100 | 2218億5612万 | +1.45% | 9.56 | 0.59 |
08/02 | 919 | 920 | 905 | 913 | -1.93% | 302,200 | 2228億3238万 | +1.78% | 9.6 | 0.59 |
08/01 | 910 | 931 | 910 | 931 | +3.33% | 379,300 | 2272億2558万 | +3.79% | 9.79 | 0.6 |
07/29 | 919 | 919 | 897 | 901 | -1.74% | 429,500 | 2199億359万 | +0.56% | 9.48 | 0.58 |
07/28 | 939 | 939 | 916 | 917 | -1.93% | 332,600 | 2238億865万 | +2.12% | 9.64 | 0.59 |
07/27 | 931 | 940 | 927 | 935 | -0.43% | 343,200 | 2282億184万 | +4.12% | 9.83 | 0.61 |
07/26 | 929 | 944 | 929 | 939 | +0.64% | 318,400 | 2291億7810万 | +4.92% | 9.88 | 0.61 |
07/25 | 950 | 950 | 930 | 933 | -0.53% | 609,600 | 2277億1371万 | +4.6% | 9.81 | 0.61 |
07/22 | 932 | 943 | 932 | 938 | +0.11% | 370,300 | 2289億3404万 | +5.27% | 9.87 | 0.61 |
07/21 | 929 | 940 | 929 | 937 | +1.41% | 402,200 | 2286億8997万 | +5.28% | 9.86 | 0.61 |
07/20 | 924 | 930 | 919 | 924 | +1.87% | 357,000 | 2255億1711万 | +3.82% | 9.72 | 0.6 |
07/19 | 894 | 907 | 894 | 907 | +2.37% | 306,500 | 2213億6799万 | +1.8% | 9.54 | 0.59 |
07/15 | 891 | 896 | 883 | 886 | -0.34% | 381,800 | 2162億4260万 | -0.78% | 9.32 | 0.57 |
07/14 | 875 | 892 | 875 | 889 | +1.72% | 374,700 | 2169億7480万 | -0.78% | 9.35 | 0.58 |
07/13 | 879 | 884 | 874 | 874 | +1.16% | 378,400 | 2133億1380万 | -2.78% | 9.19 | 0.57 |
07/12 | 870 | 874 | 858 | 864 | -1.71% | 470,000 | 2108億7314万 | -4.21% | 9.09 | 0.56 |
07/11 | 862 | 888 | 862 | 879 | +3.78% | 636,600 | 2145億3414万 | -2.98% | 9.25 | 0.57 |
07/08 | 852 | 862 | 847 | 847 | +1.19% | 624,100 | 2067億2402万 | -6.72% | 8.91 | 0.55 |
07/07 | 835 | 843 | 822 | 837 | +0.6% | 696,900 | 2042億8336万 | -8.12% | 8.8 | 0.54 |
07/06 | 849 | 854 | 825 | 832 | -4.26% | 906,800 | 2030億6303万 | -9.17% | 8.75 | 0.54 |
07/05 | 879 | 881 | 864 | 869 | -0.69% | 374,500 | 2120億9347万 | -5.54% | 9.14 | 0.56 |
07/04 | 869 | 875 | 861 | 875 | +2.22% | 710,300 | 2135億5787万 | -5.1% | 9.2 | 0.57 |
07/01 | 885 | 894 | 853 | 856 | -4.14% | 869,300 | 2089億2061万 | -7.46% | 9 | 0.56 |
06/30 | 908 | 912 | 891 | 893 | -2.4% | 564,200 | 2179億5106万 | -3.67% | 9.39 | 0.58 |
06/29 | 924 | 924 | 910 | 915 | -1.19% | 347,500 | 2233億2052万 | -1.29% | 9.62 | 0.59 |
06/28 | 922 | 927 | 912 | 926 | +0.98% | 382,400 | 2260億524万 | -0.11% | 9.74 | 0.6 |
06/27 | 936 | 938 | 911 | 917 | -0.54% | 351,200 | 2238億865万 | -0.97% | 9.64 | 0.59 |
06/24 | 932 | 933 | 914 | 922 | -1.07% | 454,400 | 2250億2898万 | -0.43% | 9.7 | 0.6 |
06/23 | 927 | 947 | 926 | 932 | +0.76% | 868,200 | 2274億6964万 | +0.65% | 9.8 | 0.6 |
06/22 | 935 | 937 | 900 | 925 | +6.44% | 1,660,100 | 2257億6118万 | +0.11% | 9.73 | 0.6 |
06/21 | 878 | 888 | 862 | 869 | +0.7% | 585,200 | 2120億9347万 | -5.85% | 9.14 | 0.56 |
06/20 | 885 | 890 | 858 | 863 | -3.14% | 462,300 | 2106億2908万 | -6.7% | 9.08 | 0.56 |
06/17 | 894 | 895 | 866 | 891 | -4.5% | 1,271,300 | 2174億6293万 | -3.78% | 9.37 | 0.58 |
06/16 | 939 | 960 | 932 | 933 | -0.21% | 656,500 | 2277億1371万 | +0.97% | 9.81 | 0.61 |
06/15 | 950 | 956 | 935 | 935 | -0.85% | 789,000 | 2282億184万 | +1.63% | 9.83 | 0.61 |
06/14 | 941 | 953 | 940 | 943 | -1.36% | 562,000 | 2301億5437万 | +2.95% | 9.92 | 0.61 |
06/13 | 947 | 964 | 947 | 956 | -1.04% | 618,000 | 2333億2723万 | +4.82% | 10.05 | 0.62 |
06/10 | 950 | 971 | 944 | 966 | +0.94% | 560,800 | 2357億6789万 | +6.39% | 10.16 | 0.63 |
06/09 | 953 | 973 | 951 | 957 | -0.21% | 387,900 | 2335億7129万 | +5.86% | 10.07 | 0.62 |
06/08 | 950 | 961 | 948 | 959 | +1.7% | 410,000 | 2340億5943万 | +6.56% | 10.09 | 0.62 |
06/07 | 942 | 954 | 942 | 943 | +1.62% | 468,900 | 2301億5437万 | +5.36% | 9.92 | 0.61 |
06/06 | 920 | 930 | 918 | 928 | -0.75% | 366,400 | 2264億9338万 | +4.39% | 9.76 | 0.6 |
06/03 | 952 | 953 | 931 | 935 | -1.79% | 353,800 | 2282億184万 | +5.65% | 9.83 | 0.61 |
06/02 | 952 | 959 | 947 | 952 | +0.42% | 427,400 | 2323億5096万 | +8.06% | 10.01 | 0.62 |
06/01 | 931 | 949 | 930 | 948 | +2.71% | 412,000 | 2313億7470万 | +8.22% | 9.97 | 0.61 |
05/31 | 937 | 948 | 922 | 923 | -1.49% | 802,200 | 2252億7305万 | +5.73% | 9.71 | 0.6 |
05/30 | 920 | 943 | 917 | 937 | +3.19% | 745,800 | 2286億8997万 | +7.83% | 9.86 | 0.61 |
05/27 | 915 | 920 | 906 | 908 | +0.89% | 343,800 | 2216億1205万 | +4.97% | 9.55 | 0.59 |
05/26 | 910 | 920 | 900 | 900 | -0.55% | 315,600 | 2196億5952万 | +4.53% | 9.47 | 0.58 |
05/25 | 912 | 913 | 902 | 905 | -0.66% | 359,900 | 2208億7986万 | +5.6% | 9.52 | 0.59 |
05/24 | 910 | 921 | 907 | 911 | +0.11% | 425,800 | 2223億4425万 | +6.67% | 9.58 | 0.59 |
05/23 | 915 | 918 | 902 | 910 | 0% | 410,900 | 2221億19万 | +6.93% | 9.57 | 0.59 |
05/20 | 904 | 911 | 901 | 910 | +0.66% | 519,000 | 2221億19万 | +7.44% | 9.57 | 0.59 |
05/19 | 874 | 907 | 868 | 904 | +0.56% | 669,400 | 2206億3579万 | +7.24% | 9.51 | 0.59 |
05/18 | 918 | 918 | 893 | 899 | -1.1% | 588,800 | 2194億1546万 | +7.15% | 9.46 | 0.58 |
05/17 | 899 | 919 | 888 | 909 | +2.02% | 904,200 | 2218億5612万 | +8.73% | 9.56 | 0.59 |
05/16 | 900 | 912 | 889 | 891 | +5.32% | 1,314,600 | 2174億6293万 | +6.96% | 9.37 | 0.58 |
05/13 | 822 | 849 | 822 | 846 | +1.08% | 536,200 | 2064億7995万 | +1.68% | 8.9 | 0.55 |
05/12 | 826 | 846 | 822 | 837 | +1.09% | 293,800 | 2042億8336万 | +0.36% | 8.8 | 0.54 |
05/11 | 832 | 842 | 821 | 828 | -2.13% | 270,400 | 2020億8676万 | -0.96% | 8.71 | 0.54 |
05/10 | 833 | 849 | 824 | 846 | 0% | 352,100 | 2064億7995万 | +0.95% | 8.9 | 0.55 |
05/09 | 860 | 862 | 845 | 846 | -2.65% | 255,500 | 2064億7995万 | +0.71% | 8.9 | 0.55 |
05/06 | 851 | 870 | 850 | 869 | +2.36% | 698,400 | 2120億9347万 | +3.08% | 9.14 | 0.56 |
05/02 | 842 | 854 | 838 | 849 | +0.83% | 380,700 | 2072億1215万 | +0.59% | 8.93 | 0.55 |
04/28 | 804 | 844 | 802 | 842 | +5.65% | 481,800 | 2055億369万 | -0.47% | 8.86 | 0.55 |
04/27 | 807 | 813 | 795 | 797 | -3.63% | 674,900 | 1945億2071万 | -5.9% | 8.38 | 0.52 |
04/26 | 825 | 837 | 823 | 827 | +0.98% | 291,400 | 2018億4270万 | -2.82% | 8.7 | 0.54 |
04/25 | 822 | 824 | 816 | 819 | -2.85% | 479,100 | 1998億9017万 | -3.87% | 8.61 | 0.53 |
04/22 | 842 | 846 | 833 | 843 | -1.63% | 361,300 | 2057億4775万 | -1.29% | 8.87 | 0.55 |
04/21 | 843 | 861 | 843 | 857 | +1.42% | 319,000 | 2091億6468万 | +0.35% | 9.01 | 0.56 |
04/20 | 835 | 850 | 835 | 845 | +3.17% | 297,500 | 2062億3589万 | -1.05% | 8.89 | 0.55 |
04/19 | 821 | 823 | 810 | 819 | +1.36% | 265,300 | 1998億9017万 | -4.1% | 8.61 | 0.53 |
04/18 | 807 | 812 | 799 | 808 | -1.22% | 260,000 | 1972億544万 | -5.39% | 8.5 | 0.52 |
04/15 | 816 | 821 | 807 | 818 | -0.97% | 238,200 | 1996億4610万 | -4.22% | 8.6 | 0.53 |
04/14 | 820 | 835 | 819 | 826 | -0.24% | 298,200 | 2015億9863万 | -3.28% | 8.69 | 0.54 |
04/13 | 821 | 829 | 816 | 828 | +2.86% | 495,500 | 2020億8676万 | -2.93% | 8.71 | 0.54 |
04/12 | 820 | 827 | 804 | 805 | -1.35% | 492,100 | 1964億7324万 | -5.41% | 8.47 | 0.52 |