株価チャート
2022/03/08~2022/08/02
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 |
08/02 | 120 | 122 | 120 | 122 | +0.83% | 198,900 | 35億2966万 | 0% | 11.52 | 1.22 |
08/01 | 122 | 122 | 120 | 121 | -0.82% | 173,600 | 35億73万 | -0.82% | 11.43 | 1.21 |
07/29 | 122 | 122 | 120 | 122 | +0.83% | 183,700 | 35億2966万 | 0% | 11.52 | 1.22 |
07/28 | 123 | 124 | 121 | 121 | -0.82% | 308,700 | 35億73万 | -0.82% | 11.43 | 1.21 |
07/27 | 122 | 123 | 121 | 122 | -1.61% | 196,700 | 35億2966万 | 0% | 11.52 | 1.22 |
07/26 | 124 | 124 | 122 | 124 | +0.81% | 271,200 | 35億8753万 | +1.64% | 11.71 | 1.24 |
07/25 | 124 | 124 | 122 | 123 | -0.81% | 257,200 | 35億5860万 | +0.82% | 11.62 | 1.23 |
07/22 | 124 | 125 | 122 | 124 | 0% | 385,800 | 35億8753万 | +1.64% | 11.71 | 1.24 |
07/21 | 122 | 125 | 122 | 124 | +1.64% | 465,700 | 35億8753万 | +1.64% | 11.71 | 1.24 |
07/20 | 120 | 123 | 120 | 122 | +1.67% | 492,300 | 35億2966万 | +0.83% | 11.52 | 1.22 |
07/19 | 119 | 120 | 119 | 120 | +0.84% | 366,000 | 34億7180万 | -0.83% | 11.33 | 1.2 |
07/15 | 119 | 119 | 117 | 119 | -0.83% | 486,200 | 34億4287万 | -1.65% | 11.24 | 1.19 |
07/14 | 119 | 120 | 118 | 120 | 0% | 348,200 | 34億7180万 | -1.64% | 11.33 | 1.2 |
07/13 | 119 | 120 | 118 | 120 | 0% | 311,800 | 34億7180万 | -1.64% | 11.33 | 1.2 |
07/12 | 123 | 123 | 119 | 120 | -3.23% | 507,800 | 34億7180万 | -1.64% | 11.33 | 1.2 |
07/11 | 120 | 124 | 120 | 124 | +4.2% | 535,100 | 35億8753万 | +0.81% | 11.71 | 1.24 |
07/08 | 119 | 122 | 119 | 119 | -0.83% | 304,700 | 34億4287万 | -3.25% | 11.24 | 1.19 |
07/07 | 120 | 121 | 117 | 120 | -0.83% | 483,300 | 34億7180万 | -2.44% | 11.33 | 1.2 |
07/06 | 122 | 123 | 119 | 121 | -0.82% | 489,400 | 35億73万 | -1.63% | 11.43 | 1.21 |
07/05 | 123 | 124 | 122 | 122 | +0.83% | 287,300 | 35億2966万 | -0.81% | 11.52 | 1.22 |
07/04 | 122 | 123 | 121 | 121 | 0% | 254,800 | 35億73万 | -1.63% | 11.43 | 1.21 |
07/01 | 125 | 125 | 121 | 121 | -2.42% | 514,600 | 35億73万 | -1.63% | 11.43 | 1.21 |
06/30 | 130 | 130 | 124 | 124 | -4.62% | 483,000 | 35億8753万 | +1.64% | 11.71 | 1.24 |
06/29 | 124 | 130 | 124 | 130 | +3.17% | 691,100 | 37億6112万 | +6.56% | 12.27 | 1.3 |
06/28 | 123 | 127 | 123 | 126 | +2.44% | 344,000 | 36億4539万 | +4.13% | 11.9 | 1.26 |
06/27 | 126 | 126 | 123 | 123 | -0.81% | 137,800 | 35億5860万 | +1.65% | 11.61 | 1.23 |
06/24 | 125 | 125 | 123 | 124 | -1.59% | 478,900 | 35億8753万 | +2.48% | 11.71 | 1.24 |
06/23 | 119 | 127 | 119 | 126 | +5.88% | 587,500 | 36億4539万 | +5% | 11.9 | 1.26 |
06/22 | 121 | 121 | 119 | 119 | -0.83% | 237,500 | 34億4287万 | -0.83% | 11.24 | 1.19 |
06/21 | 118 | 120 | 118 | 120 | +3.45% | 167,700 | 34億7180万 | 0% | 11.33 | 1.2 |
06/20 | 120 | 120 | 115 | 116 | -1.69% | 353,200 | 33億5607万 | -2.52% | 10.95 | 1.16 |
06/17 | 118 | 120 | 116 | 118 | -0.84% | 330,600 | 34億1394万 | -0.84% | 11.14 | 1.18 |
06/16 | 119 | 122 | 119 | 119 | +0.85% | 324,100 | 34億4287万 | 0% | 11.24 | 1.19 |
06/15 | 122 | 123 | 118 | 118 | -3.28% | 314,200 | 34億1394万 | -0.84% | 11.14 | 1.18 |
06/14 | 120 | 123 | 118 | 122 | -0.81% | 487,800 | 35億2966万 | +2.52% | 11.52 | 1.22 |
06/13 | 123 | 124 | 121 | 123 | -1.6% | 461,400 | 35億5860万 | +4.24% | 11.61 | 1.23 |
06/10 | 129 | 129 | 125 | 125 | -3.85% | 408,000 | 36億1646万 | +5.93% | 11.8 | 1.25 |
06/09 | 129 | 132 | 128 | 130 | 0% | 664,300 | 37億6112万 | +10.17% | 12.27 | 1.3 |
06/08 | 128 | 132 | 126 | 130 | +1.56% | 855,700 | 37億6112万 | +11.11% | 12.27 | 1.3 |
06/07 | 126 | 130 | 123 | 128 | +1.59% | 940,000 | 37億325万 | +10.34% | 12.08 | 1.28 |
06/06 | 124 | 126 | 121 | 126 | +1.61% | 859,100 | 36億4539万 | +8.62% | 11.9 | 1.26 |
06/03 | 118 | 124 | 118 | 124 | +5.08% | 1,008,100 | 35億8753万 | +7.83% | 11.71 | 1.24 |
06/02 | 117 | 119 | 116 | 118 | 0% | 218,900 | 34億1394万 | +2.61% | 11.14 | 1.18 |
06/01 | 117 | 118 | 117 | 118 | +0.85% | 140,200 | 34億1394万 | +2.61% | 11.14 | 1.18 |
05/31 | 118 | 119 | 117 | 117 | -0.85% | 552,600 | 33億8501万 | +1.74% | 11.05 | 1.17 |
05/30 | 115 | 118 | 115 | 118 | +2.61% | 504,200 | 34億1394万 | +2.61% | 11.14 | 1.18 |
05/27 | 115 | 116 | 113 | 115 | +0.88% | 400,600 | 33億2714万 | 0% | 10.86 | 1.15 |
05/26 | 116 | 116 | 113 | 114 | -1.72% | 426,900 | 32億9821万 | -0.87% | 10.76 | 1.14 |
05/25 | 116 | 119 | 115 | 116 | +0.87% | 691,200 | 33億5607万 | +0.87% | 10.95 | 1.16 |
05/24 | 115 | 116 | 114 | 115 | 0% | 330,900 | 33億2714万 | 0% | 10.86 | 1.15 |
05/23 | 115 | 115 | 114 | 115 | 0% | 244,800 | 33億2714万 | 0% | 10.86 | 1.15 |
05/20 | 115 | 115 | 114 | 115 | 0% | 269,800 | 33億2714万 | +0.88% | 10.86 | 1.15 |
05/19 | 114 | 116 | 113 | 115 | -0.86% | 554,800 | 33億2714万 | +0.88% | 10.86 | 1.15 |
05/18 | 113 | 116 | 112 | 116 | +2.65% | 485,200 | 33億5607万 | +1.75% | 10.95 | 1.16 |
05/17 | 111 | 114 | 110 | 113 | +0.89% | 633,100 | 32億6928万 | -0.88% | 10.67 | 1.13 |
05/16 | 114 | 115 | 111 | 112 | -2.61% | 671,200 | 32億4035万 | -1.75% | 10.57 | 1.12 |
05/13 | 112 | 115 | 112 | 115 | +2.68% | 702,900 | 33億2714万 | 0% | 10.86 | 1.15 |
05/12 | 114 | 114 | 112 | 112 | -1.75% | 202,500 | 32億4035万 | -2.61% | 10.57 | 1.12 |
05/11 | 114 | 115 | 113 | 114 | -0.87% | 152,800 | 32億9821万 | -0.87% | 10.76 | 1.14 |
05/10 | 115 | 116 | 112 | 115 | 0% | 398,500 | 33億2714万 | 0% | 10.86 | 1.15 |
05/09 | 115 | 116 | 114 | 115 | -0.86% | 179,900 | 33億2714万 | 0% | 10.86 | 1.15 |
05/06 | 115 | 116 | 113 | 116 | +0.87% | 291,800 | 33億5607万 | +0.87% | 10.95 | 1.16 |
05/02 | 114 | 115 | 113 | 115 | +0.88% | 202,500 | 33億2714万 | 0% | 10.86 | 1.15 |
04/28 | 114 | 114 | 112 | 114 | 0% | 151,000 | 32億9821万 | -0.87% | 10.76 | 1.14 |
04/27 | 112 | 114 | 110 | 114 | +0.88% | 372,200 | 32億9821万 | -0.87% | 10.76 | 1.14 |
04/26 | 114 | 114 | 111 | 113 | -0.88% | 485,400 | 32億6928万 | -2.59% | 10.67 | 1.13 |
04/25 | 114 | 115 | 113 | 114 | -1.72% | 306,200 | 32億9821万 | -1.72% | 10.76 | 1.14 |
04/22 | 116 | 117 | 113 | 116 | -0.85% | 327,700 | 33億5607万 | 0% | 10.95 | 1.16 |
04/21 | 116 | 118 | 116 | 117 | +0.86% | 399,400 | 33億8501万 | +0.86% | 11.05 | 1.17 |
04/20 | 117 | 118 | 115 | 116 | 0% | 471,000 | 33億5607万 | 0% | 10.95 | 1.16 |
04/19 | 114 | 118 | 114 | 116 | +1.75% | 508,600 | 33億5607万 | 0% | 10.95 | 1.16 |
04/18 | 113 | 114 | 113 | 114 | 0% | 195,500 | 32億9821万 | -1.72% | 10.76 | 1.14 |
04/15 | 112 | 114 | 112 | 114 | +0.88% | 192,800 | 32億9821万 | -1.72% | 10.76 | 1.14 |
04/14 | 114 | 114 | 112 | 113 | -0.88% | 130,600 | 32億6928万 | -1.74% | 10.67 | 1.13 |
04/13 | 113 | 114 | 112 | 114 | 0% | 284,700 | 32億9821万 | -0.87% | 10.76 | 1.14 |
04/12 | 113 | 114 | 112 | 114 | -0.87% | 371,200 | 32億9821万 | -0.87% | 10.76 | 1.14 |
04/11 | 113 | 115 | 113 | 115 | +1.77% | 181,900 | 33億2714万 | 0% | 10.86 | 1.15 |
04/08 | 114 | 115 | 113 | 113 | 0% | 476,000 | 32億6928万 | -1.74% | 10.67 | 1.13 |
04/07 | 117 | 117 | 111 | 113 | -3.42% | 634,400 | 32億6928万 | -1.74% | 10.67 | 1.13 |
04/06 | 118 | 118 | 116 | 117 | -1.68% | 641,300 | 33億8501万 | +1.74% | 11.05 | 1.17 |
04/05 | 118 | 119 | 116 | 119 | +1.71% | 203,100 | 34億4287万 | +3.48% | 11.24 | 1.19 |
04/04 | 117 | 117 | 115 | 117 | +0.86% | 278,800 | 33億8501万 | +1.74% | 11.05 | 1.17 |
04/01 | 118 | 118 | 115 | 116 | -1.69% | 388,000 | 33億5607万 | +0.87% | 10.95 | 1.16 |
03/31 | 120 | 120 | 118 | 118 | -1.67% | 258,600 | 34億1394万 | +2.61% | 8.67 | 1.38 |
03/30 | 116 | 121 | 116 | 120 | +3.45% | 561,700 | 34億7180万 | +4.35% | 8.82 | 1.4 |
03/29 | 117 | 117 | 115 | 116 | +0.87% | 345,600 | 33億5607万 | +0.87% | 8.52 | 1.35 |
03/28 | 118 | 118 | 115 | 115 | -1.71% | 391,300 | 33億2714万 | -0.86% | 8.45 | 1.34 |
03/25 | 117 | 118 | 116 | 117 | +0.86% | 523,100 | 33億8501万 | +0.86% | 8.6 | 1.37 |
03/24 | 115 | 116 | 114 | 116 | -0.85% | 409,700 | 33億5607万 | 0% | 8.52 | 1.35 |
03/23 | 116 | 118 | 116 | 117 | +1.74% | 214,000 | 33億8501万 | 0% | 8.6 | 1.37 |
03/22 | 119 | 119 | 115 | 115 | -2.54% | 454,100 | 33億2714万 | -1.71% | 8.45 | 1.34 |
03/18 | 117 | 119 | 117 | 118 | 0% | 326,800 | 34億1394万 | 0% | 8.67 | 1.38 |
03/17 | 117 | 120 | 117 | 118 | +2.61% | 446,400 | 34億1394万 | 0% | 8.67 | 1.38 |
03/16 | 118 | 119 | 115 | 115 | -1.71% | 341,800 | 33億2714万 | -3.36% | 8.45 | 1.34 |
03/15 | 115 | 117 | 113 | 117 | +3.54% | 436,700 | 33億8501万 | -2.5% | 8.6 | 1.37 |
03/14 | 111 | 115 | 111 | 113 | +3.67% | 377,300 | 32億6928万 | -5.83% | 8.3 | 1.32 |
03/11 | 108 | 111 | 107 | 109 | -1.8% | 399,700 | 31億5355万 | -9.92% | 8.01 | 1.27 |
03/10 | 109 | 111 | 108 | 111 | +5.71% | 625,800 | 32億1142万 | -9.76% | 8.16 | 1.3 |
03/09 | 107 | 109 | 105 | 105 | -2.78% | 728,900 | 30億3782万 | -15.32% | 7.72 | 1.23 |
03/08 | 110 | 113 | 107 | 108 | -4.42% | 1,184,300 | 31億2462万 | -14.29% | 7.94 | 1.26 |