株価チャート
2022/05/30~2022/10/21
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 |
10/21 | 444 | 459 | 433 | 442 | -1.34% | 178,800 | 99億4500万 | +9.14% | 6.42 | 0.59 |
10/20 | 420 | 458 | 416 | 448 | +6.67% | 184,100 | 100億8000万 | +11.17% | 6.51 | 0.6 |
10/19 | 413 | 420 | 412 | 420 | +1.69% | 22,000 | 94億5000万 | +4.48% | 6.1 | 0.56 |
10/18 | 416 | 416 | 408 | 413 | +1.23% | 12,500 | 92億9250万 | +2.99% | 6 | 0.55 |
10/17 | 414 | 414 | 403 | 408 | -2.39% | 29,100 | 91億8000万 | +2% | 5.93 | 0.54 |
10/14 | 404 | 420 | 403 | 418 | +3.98% | 31,400 | 94億500万 | +4.5% | 6.07 | 0.56 |
10/13 | 410 | 410 | 401 | 402 | -1.95% | 17,700 | 90億4500万 | +0.75% | 5.84 | 0.54 |
10/12 | 405 | 410 | 405 | 410 | +0.49% | 4,700 | 92億2500万 | +2.76% | 5.96 | 0.55 |
10/11 | 406 | 413 | 406 | 408 | +0.49% | 20,700 | 91億8000万 | +2.51% | 5.93 | 0.54 |
10/07 | 401 | 406 | 397 | 406 | -0.25% | 15,400 | 91億3500万 | +2.01% | 5.9 | 0.54 |
10/06 | 403 | 409 | 402 | 407 | 0% | 8,400 | 91億5750万 | +2.26% | 5.91 | 0.54 |
10/05 | 408 | 411 | 397 | 407 | -0.49% | 24,800 | 91億5750万 | +2.52% | 5.91 | 0.54 |
10/04 | 399 | 409 | 399 | 409 | +2.76% | 32,000 | 92億250万 | +3.02% | 5.94 | 0.55 |
10/03 | 395 | 401 | 394 | 398 | -0.5% | 16,600 | 89億5500万 | +0.25% | 5.78 | 0.53 |
09/30 | 398 | 403 | 395 | 400 | +0.25% | 37,100 | 90億 | +0.76% | 5.81 | 0.53 |
09/29 | 391 | 399 | 390 | 399 | +1.53% | 21,600 | 89億7750万 | +0.5% | 5.8 | 0.53 |
09/28 | 385 | 393 | 378 | 393 | +2.08% | 25,400 | 88億4250万 | -1.01% | 5.71 | 0.52 |
09/27 | 385 | 394 | 385 | 385 | 0% | 16,500 | 86億6250万 | -3.27% | 5.59 | 0.51 |
09/26 | 386 | 386 | 376 | 385 | -1.03% | 41,600 | 86億6250万 | -3.51% | 5.59 | 0.51 |
09/22 | 390 | 392 | 387 | 389 | -0.77% | 16,200 | 87億5250万 | -2.51% | 5.65 | 0.52 |
09/21 | 393 | 393 | 390 | 392 | -0.51% | 15,400 | 88億2000万 | -2% | 5.69 | 0.52 |
09/20 | 395 | 400 | 394 | 394 | +0.25% | 5,600 | 88億6500万 | -1.5% | 5.72 | 0.53 |
09/16 | 396 | 396 | 392 | 393 | -1.26% | 12,100 | 88億4250万 | -1.75% | 5.71 | 0.52 |
09/15 | 400 | 401 | 394 | 398 | -0.25% | 26,400 | 89億5500万 | -0.75% | 5.78 | 0.53 |
09/14 | 400 | 403 | 397 | 399 | -0.5% | 30,900 | 89億7750万 | -0.5% | 5.8 | 0.53 |
09/13 | 402 | 406 | 400 | 401 | -0.99% | 13,800 | 90億2250万 | 0% | 5.83 | 0.53 |
09/12 | 399 | 407 | 399 | 405 | +1% | 14,900 | 91億1250万 | +0.75% | 5.88 | 0.54 |
09/09 | 397 | 404 | 396 | 401 | +0.5% | 21,600 | 90億2250万 | -0.25% | 5.83 | 0.53 |
09/08 | 403 | 403 | 399 | 399 | +0.5% | 14,300 | 89億7750万 | -0.75% | 5.8 | 0.53 |
09/07 | 397 | 405 | 395 | 397 | -0.5% | 40,800 | 89億3250万 | -1.24% | 5.77 | 0.53 |
09/06 | 397 | 406 | 397 | 399 | +0.5% | 32,300 | 89億7750万 | -0.75% | 5.8 | 0.53 |
09/05 | 399 | 399 | 393 | 397 | +0.51% | 7,900 | 89億3250万 | -1.49% | 5.77 | 0.53 |
09/02 | 403 | 403 | 391 | 395 | -0.25% | 27,200 | 88億8750万 | -1.99% | 5.74 | 0.53 |
09/01 | 397 | 403 | 396 | 396 | -1% | 22,900 | 89億1000万 | -1.74% | 5.75 | 0.53 |
08/31 | 402 | 402 | 399 | 400 | -0.74% | 5,700 | 90億 | -0.99% | 5.81 | 0.53 |
08/30 | 399 | 403 | 398 | 403 | +0.75% | 16,600 | 90億6750万 | -0.25% | 5.85 | 0.54 |
08/29 | 401 | 403 | 399 | 400 | -1.23% | 16,200 | 90億 | -0.74% | 5.81 | 0.53 |
08/26 | 399 | 408 | 399 | 405 | +1.5% | 22,500 | 91億1250万 | +0.25% | 5.88 | 0.54 |
08/25 | 403 | 403 | 399 | 399 | -0.99% | 17,200 | 89億7750万 | -0.99% | 5.8 | 0.53 |
08/24 | 403 | 409 | 400 | 403 | -0.25% | 37,700 | 90億6750万 | 0% | 5.85 | 0.54 |
08/23 | 409 | 409 | 402 | 404 | -1.22% | 17,800 | 90億9000万 | +0.25% | 5.87 | 0.54 |
08/22 | 402 | 409 | 400 | 409 | +1.74% | 24,800 | 92億250万 | +1.49% | 5.94 | 0.55 |
08/19 | 399 | 403 | 399 | 402 | +0.75% | 8,500 | 90億4500万 | -0.25% | 5.84 | 0.54 |
08/18 | 397 | 401 | 394 | 399 | +0.25% | 15,700 | 89億7750万 | -0.99% | 5.8 | 0.53 |
08/17 | 399 | 403 | 397 | 398 | -0.25% | 25,100 | 89億5500万 | -1.24% | 5.78 | 0.53 |
08/16 | 401 | 402 | 395 | 399 | -0.5% | 24,200 | 89億7750万 | -0.99% | 5.8 | 0.53 |
08/15 | 409 | 409 | 397 | 401 | -1.96% | 34,200 | 90億2250万 | -0.5% | 5.83 | 0.53 |
08/12 | 401 | 409 | 398 | 409 | +1.49% | 31,200 | 92億250万 | +1.49% | 5.94 | 0.55 |
08/10 | 402 | 404 | 397 | 403 | -0.49% | 28,900 | 90億6750万 | 0% | 5.85 | 0.54 |
08/09 | 411 | 411 | 401 | 405 | -2.17% | 7,500 | 91億1250万 | +0.25% | 5.88 | 0.54 |
08/08 | 406 | 414 | 399 | 414 | +2.22% | 53,500 | 93億1500万 | +2.48% | 6.01 | 0.55 |
08/05 | 413 | 413 | 402 | 405 | -1.22% | 19,700 | 91億1250万 | +0.25% | 5.88 | 0.54 |
08/04 | 399 | 416 | 396 | 410 | +2.5% | 39,800 | 92億2500万 | +1.23% | 5.96 | 0.55 |
08/03 | 403 | 403 | 398 | 400 | -0.74% | 12,800 | 90億 | -1.48% | 5.81 | 0.53 |
08/02 | 405 | 406 | 403 | 403 | -0.49% | 11,400 | 90億6750万 | -0.98% | 5.85 | 0.54 |
08/01 | 400 | 405 | 400 | 405 | +1% | 17,900 | 91億1250万 | -0.49% | 5.88 | 0.54 |
07/29 | 405 | 406 | 400 | 401 | -1.47% | 11,600 | 90億2250万 | -1.47% | 5.83 | 0.53 |
07/28 | 404 | 407 | 401 | 407 | +0.74% | 15,600 | 91億5750万 | -0.25% | 5.91 | 0.54 |
07/27 | 402 | 406 | 402 | 404 | +0.75% | 2,900 | 90億9000万 | -0.98% | 5.87 | 0.54 |
07/26 | 400 | 407 | 399 | 401 | +0.5% | 16,200 | 90億2250万 | -1.72% | 5.83 | 0.53 |
07/25 | 405 | 405 | 399 | 399 | -0.99% | 9,500 | 89億7750万 | -2.21% | 5.8 | 0.53 |
07/22 | 402 | 404 | 400 | 403 | +0.5% | 5,800 | 90億6750万 | -1.23% | 5.85 | 0.54 |
07/21 | 396 | 402 | 396 | 401 | +0.75% | 15,000 | 90億2250万 | -1.72% | 5.83 | 0.53 |
07/20 | 399 | 400 | 397 | 398 | +0.51% | 14,500 | 89億5500万 | -2.45% | 5.78 | 0.53 |
07/19 | 397 | 398 | 392 | 396 | -0.75% | 17,600 | 89億1000万 | -3.18% | 5.75 | 0.53 |
07/15 | 407 | 407 | 396 | 399 | -1.24% | 25,300 | 89億7750万 | -2.68% | 5.8 | 0.53 |
07/14 | 400 | 407 | 399 | 404 | +1% | 13,600 | 90億9000万 | -1.7% | 5.87 | 0.54 |
07/13 | 399 | 402 | 397 | 400 | +0.25% | 9,200 | 90億 | -2.91% | 5.81 | 0.53 |
07/12 | 407 | 407 | 396 | 399 | -1.97% | 19,500 | 89億7750万 | -3.39% | 5.8 | 0.53 |
07/11 | 406 | 410 | 406 | 407 | +0.99% | 19,500 | 91億5750万 | -1.93% | 5.91 | 0.54 |
07/08 | 408 | 412 | 399 | 403 | -1.47% | 36,300 | 90億6750万 | -3.13% | 5.85 | 0.54 |
07/07 | 415 | 415 | 402 | 409 | +0.25% | 50,800 | 92億250万 | -1.92% | 5.94 | 0.55 |
07/06 | 413 | 418 | 408 | 408 | -1.92% | 8,200 | 91億8000万 | -2.63% | 5.93 | 0.54 |
07/05 | 418 | 423 | 412 | 416 | -0.48% | 19,000 | 93億6000万 | -0.95% | 6.04 | 0.55 |
07/04 | 425 | 425 | 411 | 418 | +1.46% | 32,700 | 94億500万 | -0.48% | 6.07 | 0.56 |
07/01 | 418 | 424 | 409 | 412 | -1.2% | 28,200 | 92億7000万 | -2.14% | 5.99 | 0.55 |
06/30 | 435 | 435 | 415 | 417 | -5.01% | 31,600 | 93億8250万 | -0.71% | 6.06 | 0.56 |
06/29 | 410 | 439 | 410 | 439 | +5.78% | 48,200 | 98億7750万 | +4.52% | 6.38 | 0.59 |
06/28 | 417 | 422 | 409 | 415 | -0.48% | 24,400 | 93億3750万 | -0.72% | 6.03 | 0.55 |
06/27 | 415 | 421 | 409 | 417 | +1.96% | 25,900 | 93億8250万 | 0% | 6.06 | 0.56 |
06/24 | 410 | 415 | 409 | 409 | -1.21% | 14,800 | 92億250万 | -1.92% | 5.94 | 0.55 |
06/23 | 409 | 414 | 405 | 414 | +2.22% | 7,600 | 93億1500万 | -0.72% | 6.01 | 0.55 |
06/22 | 413 | 415 | 403 | 405 | -0.74% | 14,100 | 91億1250万 | -2.88% | 5.88 | 0.54 |
06/21 | 395 | 409 | 395 | 408 | +3.03% | 14,100 | 91億8000万 | -2.39% | 5.93 | 0.54 |
06/20 | 402 | 403 | 391 | 396 | -0.25% | 14,900 | 89億1000万 | -5.26% | 5.75 | 0.53 |
06/17 | 392 | 400 | 391 | 397 | -1.49% | 17,200 | 89億3250万 | -5.02% | 5.77 | 0.53 |
06/16 | 406 | 406 | 397 | 403 | -0.74% | 75,300 | 90億6750万 | -4.05% | 5.85 | 0.54 |
06/15 | 425 | 425 | 405 | 406 | -3.79% | 33,500 | 91億3500万 | -3.56% | 5.9 | 0.54 |
06/14 | 416 | 425 | 415 | 422 | -0.47% | 17,000 | 94億9500万 | 0% | 6.13 | 0.56 |
06/13 | 417 | 428 | 417 | 424 | 0% | 22,900 | 95億4000万 | 0% | 6.16 | 0.57 |
06/10 | 422 | 427 | 418 | 424 | 0% | 22,000 | 95億4000万 | -0.24% | 6.16 | 0.57 |
06/09 | 431 | 433 | 423 | 424 | -3.2% | 24,000 | 95億4000万 | -0.7% | 6.16 | 0.57 |
06/08 | 444 | 446 | 437 | 438 | -0.45% | 17,200 | 98億5500万 | +2.1% | 6.36 | 0.58 |
06/07 | 436 | 449 | 433 | 440 | +0.92% | 50,300 | 99億 | +2.33% | 6.39 | 0.59 |
06/06 | 436 | 436 | 428 | 436 | -0.68% | 29,200 | 98億1000万 | +1.16% | 6.33 | 0.58 |
06/03 | 442 | 442 | 421 | 439 | +0.69% | 88,300 | 98億7750万 | +1.86% | 6.38 | 0.59 |
06/02 | 430 | 440 | 424 | 436 | -0.46% | 88,300 | 98億1000万 | +0.93% | 6.33 | 0.58 |
06/01 | 420 | 440 | 416 | 438 | +3.3% | 51,900 | 98億5500万 | +1.15% | 6.36 | 0.58 |
05/31 | 425 | 427 | 413 | 424 | -1.4% | 38,700 | 95億4000万 | -2.08% | 6.16 | 0.57 |
05/30 | 416 | 430 | 404 | 430 | +6.97% | 42,000 | 96億7500万 | -0.92% | 6.25 | 0.57 |