株価チャート
2022/04/07~2022/09/01
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 |
09/01 | 404 | 412 | 404 | 411 | +0.24% | 13,700 | 27億355万 | +1.48% | - | 0.43 |
08/31 | 403 | 410 | 402 | 410 | +1.23% | 10,900 | 26億9698万 | +1.23% | - | 0.43 |
08/30 | 405 | 408 | 400 | 405 | +0.25% | 8,200 | 26億6409万 | 0% | - | 0.43 |
08/29 | 405 | 407 | 403 | 404 | -0.25% | 3,700 | 26億5751万 | -0.25% | - | 0.42 |
08/26 | 406 | 409 | 405 | 405 | -0.25% | 4,900 | 26億6409万 | 0% | - | 0.43 |
08/25 | 408 | 409 | 406 | 406 | -0.98% | 2,000 | 26億7066万 | +0.5% | - | 0.43 |
08/24 | 409 | 411 | 406 | 410 | +0.24% | 6,100 | 26億9698万 | +1.49% | - | 0.43 |
08/23 | 409 | 410 | 404 | 409 | 0% | 4,200 | 26億9040万 | +1.49% | - | 0.43 |
08/22 | 410 | 410 | 405 | 409 | +0.74% | 4,500 | 26億9040万 | +1.49% | - | 0.43 |
08/19 | 406 | 407 | 402 | 406 | +1% | 3,400 | 26億7066万 | +1% | - | 0.43 |
08/18 | 402 | 405 | 401 | 402 | -0.5% | 3,800 | 26億4435万 | 0% | - | 0.42 |
08/17 | 401 | 410 | 401 | 404 | +0.5% | 6,600 | 26億5751万 | +0.75% | - | 0.42 |
08/16 | 403 | 405 | 402 | 402 | -0.74% | 4,100 | 26億4435万 | +0.25% | - | 0.42 |
08/15 | 403 | 406 | 397 | 405 | +0.5% | 3,600 | 26億6409万 | +1.25% | - | 0.43 |
08/12 | 400 | 406 | 399 | 403 | +1% | 7,200 | 26億5093万 | +0.75% | - | 0.42 |
08/10 | 397 | 400 | 396 | 399 | +0.25% | 9,200 | 26億2462万 | -0.25% | - | 0.42 |
08/09 | 404 | 404 | 394 | 398 | -1.49% | 7,900 | 26億1804万 | -0.5% | - | 0.42 |
08/08 | 409 | 409 | 401 | 404 | +0.25% | 3,600 | 26億5751万 | +1% | - | 0.42 |
08/05 | 408 | 408 | 400 | 403 | -0.25% | 4,200 | 26億5093万 | +0.75% | - | 0.42 |
08/04 | 402 | 409 | 402 | 404 | +0.5% | 3,500 | 26億5751万 | +1% | - | 0.42 |
08/03 | 404 | 406 | 396 | 402 | -0.99% | 10,800 | 26億4435万 | +0.5% | - | 0.42 |
08/02 | 410 | 411 | 406 | 406 | -0.25% | 3,000 | 26億7066万 | +1.5% | - | 0.43 |
08/01 | 410 | 412 | 404 | 407 | -0.97% | 6,800 | 26億7724万 | +1.5% | - | 0.43 |
07/29 | 410 | 413 | 408 | 411 | +0.49% | 7,500 | 27億355万 | +2.49% | - | 0.43 |
07/28 | 405 | 411 | 403 | 409 | +1.49% | 11,500 | 26億9040万 | +1.74% | - | 0.43 |
07/27 | 402 | 403 | 401 | 403 | 0% | 4,400 | 26億5093万 | +0.25% | - | 0.42 |
07/26 | 403 | 403 | 400 | 403 | +0.5% | 7,800 | 26億5093万 | 0% | - | 0.42 |
07/25 | 404 | 404 | 401 | 401 | -0.99% | 6,200 | 26億3777万 | -0.74% | - | 0.42 |
07/22 | 399 | 405 | 395 | 405 | +1.76% | 23,700 | 26億6409万 | 0% | - | 0.43 |
07/21 | 396 | 399 | 395 | 398 | +0.51% | 5,400 | 26億1804万 | -1.97% | - | 0.42 |
07/20 | 400 | 400 | 396 | 396 | +0.25% | 4,300 | 26億488万 | -2.46% | - | 0.42 |
07/19 | 393 | 400 | 392 | 395 | +0.51% | 7,700 | 25億9831万 | -2.95% | - | 0.41 |
07/15 | 395 | 395 | 392 | 393 | -0.25% | 4,300 | 25億8515万 | -3.68% | - | 0.41 |
07/14 | 391 | 394 | 391 | 394 | +0.77% | 2,800 | 25億9173万 | -3.67% | - | 0.41 |
07/13 | 393 | 393 | 390 | 391 | -0.51% | 2,700 | 25億7199万 | -4.63% | - | 0.41 |
07/12 | 397 | 399 | 389 | 393 | -1.26% | 18,300 | 25億8515万 | -4.38% | - | 0.41 |
07/11 | 395 | 399 | 395 | 398 | +1.79% | 7,600 | 26億1804万 | -3.4% | - | 0.42 |
07/08 | 400 | 402 | 390 | 391 | -2.25% | 23,700 | 25億7199万 | -5.33% | - | 0.41 |
07/07 | 402 | 403 | 400 | 400 | -0.74% | 5,600 | 26億3120万 | -3.61% | - | 0.42 |
07/06 | 397 | 405 | 391 | 403 | +0.75% | 18,600 | 26億5093万 | -3.13% | - | 0.42 |
07/05 | 396 | 406 | 395 | 400 | +1.01% | 18,000 | 26億3120万 | -3.85% | - | 0.42 |
07/04 | 400 | 402 | 395 | 396 | -0.25% | 14,000 | 26億488万 | -4.81% | - | 0.42 |
07/01 | 402 | 407 | 396 | 397 | -1.24% | 20,900 | 26億1146万 | -4.57% | - | 0.42 |
06/30 | 407 | 413 | 402 | 402 | -0.99% | 14,900 | 26億4435万 | -3.37% | - | 0.42 |
06/29 | 402 | 406 | 401 | 406 | -0.25% | 21,800 | 26億7066万 | -2.4% | - | 0.43 |
06/28 | 410 | 411 | 405 | 407 | -1.69% | 24,300 | 26億7724万 | -2.16% | - | 0.43 |
06/27 | 417 | 422 | 410 | 414 | +1.22% | 28,300 | 27億2329万 | -0.24% | - | 0.43 |
06/24 | 406 | 418 | 400 | 409 | -5.76% | 175,700 | 26億9040万 | -1.45% | - | 0.43 |
06/23 | 430 | 445 | 429 | 434 | +0.7% | 131,600 | 28億5485万 | +4.83% | - | 0.46 |
06/22 | 427 | 434 | 416 | 431 | +1.89% | 24,900 | 28億3511万 | +4.36% | - | 0.45 |
06/21 | 410 | 429 | 410 | 423 | +2.92% | 21,200 | 27億8249万 | +2.92% | - | 0.44 |
06/20 | 429 | 433 | 411 | 411 | -4.2% | 14,800 | 27億355万 | +0.24% | - | 0.43 |
06/17 | 424 | 434 | 410 | 429 | -2.5% | 47,400 | 28億2196万 | +5.15% | - | 0.45 |
06/16 | 413 | 456 | 407 | 440 | +8.64% | 73,400 | 28億9432万 | +8.11% | - | 0.46 |
06/15 | 410 | 412 | 405 | 405 | -1.22% | 5,400 | 26億6409万 | 0% | - | 0.43 |
06/14 | 412 | 413 | 405 | 410 | -1.2% | 12,200 | 26億9698万 | +1.49% | - | 0.43 |
06/13 | 414 | 417 | 411 | 415 | -1.66% | 14,600 | 27億2987万 | +2.98% | - | 0.44 |
06/10 | 425 | 425 | 422 | 422 | -0.47% | 6,500 | 27億7591万 | +4.98% | - | 0.44 |
06/09 | 424 | 425 | 420 | 424 | +0.95% | 7,400 | 27億8907万 | +5.74% | - | 0.45 |
06/08 | 424 | 424 | 420 | 420 | 0% | 12,200 | 27億6276万 | +5% | - | 0.44 |
06/07 | 424 | 425 | 420 | 420 | -1.18% | 3,900 | 27億6276万 | +5.26% | - | 0.44 |
06/06 | 425 | 427 | 414 | 425 | -0.7% | 23,500 | 27億9565万 | +6.78% | - | 0.45 |
06/03 | 423 | 433 | 420 | 428 | +1.18% | 17,100 | 28億1538万 | +7.81% | - | 0.45 |
06/02 | 410 | 437 | 410 | 423 | +3.42% | 71,100 | 27億8249万 | +6.82% | - | 0.44 |
06/01 | 398 | 421 | 398 | 409 | +2.76% | 50,700 | 26億9040万 | +3.54% | - | 0.43 |
05/31 | 402 | 424 | 395 | 398 | -2.21% | 26,800 | 26億1804万 | +0.76% | - | 0.42 |
05/30 | 391 | 417 | 389 | 407 | +3.04% | 52,700 | 26億7724万 | +2.78% | - | 0.43 |
05/27 | 398 | 401 | 387 | 395 | -0.5% | 17,400 | 25億9831万 | -0.25% | - | 0.41 |
05/26 | 390 | 406 | 390 | 397 | 0% | 15,200 | 26億1146万 | +0.25% | - | 0.42 |
05/25 | 399 | 399 | 392 | 397 | -0.5% | 11,800 | 26億1146万 | +0.25% | - | 0.42 |
05/24 | 402 | 403 | 396 | 399 | -1.72% | 16,100 | 26億2462万 | +0.76% | - | 0.42 |
05/23 | 393 | 406 | 392 | 406 | +3.31% | 36,800 | 26億7066万 | +2.53% | - | 0.43 |
05/20 | 392 | 396 | 392 | 393 | 0% | 4,700 | 25億8515万 | -0.51% | - | 0.41 |
05/19 | 390 | 393 | 384 | 393 | +0.77% | 6,300 | 25億8515万 | -0.51% | - | 0.41 |
05/18 | 390 | 395 | 384 | 390 | +0.26% | 16,200 | 25億6542万 | -1.27% | - | 0.41 |
05/17 | 379 | 391 | 374 | 389 | +2.91% | 17,100 | 25億5884万 | -1.77% | - | 0.41 |
05/16 | 385 | 386 | 374 | 378 | -2.07% | 37,200 | 24億8648万 | -4.79% | - | 0.4 |
05/13 | 382 | 392 | 382 | 386 | +0.52% | 11,400 | 25億3910万 | -3.26% | - | 0.41 |
05/12 | 390 | 390 | 378 | 384 | -1.54% | 16,300 | 25億2595万 | -4.24% | - | 0.4 |
05/11 | 385 | 394 | 384 | 390 | +1.3% | 11,200 | 25億6542万 | -2.99% | - | 0.41 |
05/10 | 395 | 395 | 377 | 385 | -2.53% | 44,400 | 25億3253万 | -4.7% | - | 0.4 |
05/09 | 393 | 402 | 393 | 395 | -1.25% | 8,000 | 25億9831万 | -2.71% | - | 0.41 |
05/06 | 390 | 400 | 390 | 400 | +1.52% | 7,100 | 26億3120万 | -1.72% | - | 0.42 |
05/02 | 395 | 395 | 387 | 394 | -0.25% | 15,300 | 25億9173万 | -3.43% | - | 0.41 |
04/28 | 396 | 398 | 389 | 395 | +0.51% | 12,700 | 25億9831万 | -3.66% | - | 0.41 |
04/27 | 390 | 395 | 382 | 393 | -1.26% | 35,800 | 25億8515万 | -4.84% | - | 0.41 |
04/26 | 405 | 405 | 397 | 398 | -1.73% | 6,600 | 26億1804万 | -4.1% | - | 0.42 |
04/25 | 405 | 409 | 395 | 405 | -1.22% | 11,600 | 26億6409万 | -2.88% | - | 0.43 |
04/22 | 408 | 414 | 405 | 410 | 0% | 11,500 | 26億9698万 | -1.91% | - | 0.43 |
04/21 | 412 | 417 | 406 | 410 | +0.74% | 11,700 | 26億9698万 | -1.91% | - | 0.43 |
04/20 | 412 | 414 | 399 | 407 | +0.74% | 28,500 | 26億7724万 | -2.63% | - | 0.43 |
04/19 | 397 | 413 | 395 | 404 | +3.32% | 24,000 | 26億5751万 | -3.35% | - | 0.42 |
04/18 | 392 | 395 | 391 | 391 | -2.98% | 12,800 | 25億7199万 | -6.46% | - | 0.41 |
04/15 | 399 | 403 | 394 | 403 | +1% | 10,500 | 26億5093万 | -3.59% | - | 0.42 |
04/14 | 400 | 403 | 396 | 399 | 0% | 10,200 | 26億2462万 | -4.55% | - | 0.42 |
04/13 | 390 | 401 | 390 | 399 | +2.31% | 11,200 | 26億2462万 | -4.55% | - | 0.42 |
04/12 | 390 | 406 | 390 | 390 | 0% | 10,600 | 25億6542万 | -6.7% | - | 0.41 |
04/11 | 406 | 406 | 390 | 390 | -2.99% | 32,900 | 25億6542万 | -6.7% | - | 0.41 |
04/08 | 411 | 411 | 390 | 402 | -1.23% | 33,700 | 26億4435万 | -4.06% | - | 0.42 |
04/07 | 413 | 413 | 405 | 407 | -1.93% | 11,100 | 26億7724万 | -3.1% | - | 0.43 |