株価チャート
2022/03/22~2022/08/16
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 |
08/16 | 437 | 438 | 419 | 424 | -3.2% | 1,554,300 | 364億1643万 | +15.22% | 2.28 | 0.33 |
08/15 | 441 | 450 | 431 | 438 | -0.45% | 1,686,200 | 376億1886万 | +20.33% | 2.36 | 0.34 |
08/12 | 436 | 440 | 429 | 440 | +1.15% | 2,443,100 | 377億9063万 | +22.22% | 2.37 | 0.35 |
08/10 | 427 | 443 | 422 | 435 | +1.87% | 3,194,200 | 373億6120万 | +22.54% | 2.34 | 0.34 |
08/09 | 390 | 430 | 389 | 427 | +9.21% | 5,019,400 | 366億7409万 | +21.31% | 2.3 | 0.34 |
08/08 | 371 | 396 | 371 | 391 | +6.25% | 3,463,000 | 335億8213万 | +12.36% | 2.1 | 0.31 |
08/05 | 351 | 372 | 346 | 368 | -1.87% | 2,095,700 | 316億671万 | +6.36% | 1.98 | 0.29 |
08/04 | 364 | 378 | 360 | 375 | +3.02% | 2,326,100 | 322億793万 | +9.01% | 2.02 | 0.29 |
08/03 | 359 | 367 | 356 | 364 | +1.39% | 981,900 | 312億6316万 | +6.12% | 1.96 | 0.29 |
08/02 | 359 | 359 | 352 | 359 | -1.37% | 691,200 | 308億3372万 | +4.97% | 1.93 | 0.28 |
08/01 | 359 | 365 | 355 | 364 | +1.96% | 1,149,100 | 312億6316万 | +6.43% | 1.96 | 0.29 |
07/29 | 357 | 358 | 353 | 357 | +0.56% | 724,900 | 306億6195万 | +4.69% | 1.92 | 0.28 |
07/28 | 359 | 360 | 351 | 355 | 0% | 1,413,800 | 304億9017万 | +4.41% | 1.91 | 0.28 |
07/27 | 354 | 359 | 350 | 355 | +0.57% | 1,102,000 | 304億9017万 | +4.41% | 1.91 | 0.28 |
07/26 | 352 | 355 | 350 | 353 | +1.15% | 1,061,300 | 303億1839万 | +3.82% | 1.9 | 0.28 |
07/25 | 351 | 352 | 347 | 349 | -0.29% | 795,600 | 299億7484万 | +2.95% | 1.88 | 0.27 |
07/22 | 348 | 353 | 344 | 350 | +1.74% | 1,538,100 | 300億6073万 | +3.24% | 1.88 | 0.28 |
07/21 | 339 | 347 | 338 | 344 | +0.88% | 974,200 | 291億2332万 | +1.47% | 1.82 | 0.27 |
07/20 | 340 | 343 | 338 | 341 | +1.49% | 1,055,400 | 288億6933万 | +0.29% | 1.81 | 0.26 |
07/19 | 333 | 338 | 331 | 336 | +2.13% | 749,200 | 284億4603万 | -1.47% | 1.78 | 0.26 |
07/15 | 334 | 334 | 328 | 329 | -1.5% | 990,300 | 278億5340万 | -4.08% | 1.74 | 0.25 |
07/14 | 332 | 338 | 330 | 334 | -0.3% | 603,400 | 282億7671万 | -3.47% | 1.77 | 0.26 |
07/13 | 331 | 335 | 330 | 335 | +0.6% | 720,000 | 283億6137万 | -3.74% | 1.78 | 0.26 |
07/12 | 336 | 336 | 331 | 333 | -2.06% | 699,600 | 281億9205万 | -5.13% | 1.76 | 0.26 |
07/11 | 342 | 342 | 336 | 340 | +1.8% | 787,000 | 287億8467万 | -3.68% | 1.8 | 0.26 |
07/08 | 333 | 338 | 331 | 334 | +1.21% | 1,240,200 | 282億7671万 | -5.92% | 1.77 | 0.26 |
07/07 | 330 | 331 | 321 | 330 | +0.92% | 1,176,100 | 279億3806万 | -7.56% | 1.75 | 0.26 |
07/06 | 331 | 332 | 326 | 327 | -3.25% | 1,294,400 | 276億8408万 | -8.91% | 1.73 | 0.25 |
07/05 | 340 | 342 | 336 | 338 | +0.3% | 579,400 | 286億1535万 | -6.37% | 1.79 | 0.26 |
07/04 | 336 | 339 | 333 | 337 | +1.51% | 723,500 | 285億3069万 | -6.91% | 1.79 | 0.26 |
07/01 | 337 | 339 | 327 | 332 | -0.9% | 1,418,000 | 281億739万 | -8.54% | 1.76 | 0.26 |
06/30 | 342 | 343 | 334 | 335 | -2.9% | 1,461,600 | 283億6137万 | -7.97% | 1.78 | 0.26 |
06/29 | 347 | 349 | 343 | 345 | -1.43% | 1,090,500 | 292億798万 | -5.22% | 1.83 | 0.27 |
06/28 | 348 | 352 | 346 | 350 | +1.16% | 661,200 | 296億3128万 | -4.11% | 1.85 | 0.27 |
06/27 | 349 | 350 | 344 | 346 | +1.47% | 891,500 | 292億9264万 | -5.21% | 1.83 | 0.27 |
06/24 | 340 | 342 | 334 | 341 | 0% | 1,199,900 | 288億6933万 | -6.58% | 1.81 | 0.26 |
06/23 | 340 | 345 | 337 | 341 | -1.16% | 1,138,800 | 288億6933万 | -6.58% | 1.81 | 0.26 |
06/22 | 351 | 353 | 343 | 345 | -0.86% | 909,900 | 292億798万 | -5.74% | 1.83 | 0.27 |
06/21 | 345 | 351 | 342 | 348 | +3.57% | 1,574,400 | 290億2849万 | -4.92% | 1.82 | 0.27 |
06/20 | 350 | 351 | 332 | 336 | -4% | 2,114,300 | 280億2751万 | -7.95% | 1.75 | 0.26 |
06/17 | 345 | 352 | 340 | 350 | -2.23% | 1,798,200 | 291億9532万 | -4.37% | 1.83 | 0.27 |
06/16 | 362 | 367 | 357 | 358 | 0% | 744,300 | 298億6264万 | -2.19% | 1.87 | 0.27 |
06/15 | 370 | 375 | 355 | 358 | -3.76% | 1,913,600 | 298億6264万 | -2.19% | 1.87 | 0.27 |
06/14 | 376 | 380 | 371 | 372 | -3.13% | 1,280,100 | 310億3046万 | +1.64% | 1.94 | 0.28 |
06/13 | 377 | 385 | 377 | 384 | -1.54% | 1,326,500 | 320億3144万 | +5.21% | 2 | 0.29 |
06/10 | 403 | 403 | 388 | 390 | -3.94% | 1,441,400 | 325億3193万 | +7.14% | 2.04 | 0.3 |
06/09 | 402 | 409 | 399 | 406 | +1% | 1,222,600 | 338億6657万 | +11.85% | 2.12 | 0.31 |
06/08 | 395 | 408 | 394 | 402 | +3.61% | 2,018,300 | 335億3291万 | +11.36% | 2.1 | 0.31 |
06/07 | 386 | 394 | 386 | 388 | +1.31% | 1,297,300 | 323億6510万 | +8.08% | 2.02 | 0.3 |
06/06 | 379 | 387 | 379 | 383 | 0% | 984,800 | 319億4802万 | +7.28% | 2 | 0.29 |
06/03 | 384 | 387 | 378 | 383 | +1.32% | 933,900 | 319億4802万 | +7.58% | 2 | 0.29 |
06/02 | 379 | 381 | 374 | 378 | -0.26% | 972,200 | 315億3095万 | +6.48% | 1.97 | 0.29 |
06/01 | 363 | 379 | 363 | 379 | +4.99% | 1,660,400 | 316億1436万 | +7.06% | 1.98 | 0.29 |
05/31 | 360 | 366 | 357 | 361 | 0% | 866,100 | 301億1289万 | +1.98% | 1.88 | 0.28 |
05/30 | 360 | 363 | 358 | 361 | +1.98% | 1,201,300 | 301億1289万 | +1.98% | 1.88 | 0.28 |
05/27 | 355 | 357 | 350 | 354 | +1.43% | 712,800 | 295億2898万 | 0% | 1.85 | 0.27 |
05/26 | 355 | 357 | 348 | 349 | -0.57% | 775,400 | 291億1191万 | -1.69% | 1.82 | 0.27 |
05/25 | 355 | 355 | 350 | 351 | -1.96% | 638,100 | 292億7874万 | -1.4% | 1.83 | 0.27 |
05/24 | 353 | 364 | 353 | 358 | +2.29% | 1,987,700 | 298億6264万 | +0.56% | 1.87 | 0.27 |
05/23 | 353 | 353 | 346 | 350 | -0.28% | 1,079,600 | 290億8455万 | -1.69% | 1.82 | 0.27 |
05/20 | 344 | 353 | 343 | 351 | +2.03% | 1,147,300 | 291億6764万 | -1.4% | 1.82 | 0.27 |
05/19 | 339 | 344 | 338 | 344 | -1.15% | 1,244,500 | 285億8595万 | -3.1% | 1.79 | 0.26 |
05/18 | 342 | 349 | 342 | 348 | +2.35% | 1,188,400 | 289億1835万 | -1.97% | 1.81 | 0.26 |
05/17 | 345 | 347 | 338 | 340 | -0.58% | 1,591,600 | 282億5356万 | -4.23% | 1.77 | 0.26 |
05/16 | 356 | 358 | 338 | 342 | -5.79% | 3,456,400 | 284億1976万 | -3.66% | 1.78 | 0.26 |
05/13 | 356 | 365 | 356 | 363 | +1.68% | 1,361,700 | 301億6483万 | +1.97% | 1.89 | 0.28 |
05/12 | 351 | 360 | 350 | 357 | +0.56% | 1,153,200 | 296億6624万 | +0.56% | 1.86 | 0.27 |
05/11 | 352 | 357 | 350 | 355 | -1.39% | 1,045,000 | 295億4万 | 0% | 1.85 | 0.27 |
05/10 | 355 | 362 | 349 | 360 | +0.28% | 1,072,100 | 299億1553万 | +1.12% | 1.87 | 0.27 |
05/09 | 361 | 370 | 350 | 359 | -0.55% | 1,502,800 | 298億3243万 | +0.84% | 1.87 | 0.27 |
05/06 | 350 | 364 | 350 | 361 | +3.14% | 1,165,700 | 299億9863万 | +1.12% | 1.88 | 0.27 |
05/02 | 346 | 355 | 345 | 350 | -0.28% | 761,700 | 290億8455万 | -1.96% | 1.82 | 0.27 |
04/28 | 348 | 354 | 343 | 351 | +2.03% | 1,257,200 | 291億6764万 | -1.96% | 1.82 | 0.27 |
04/27 | 342 | 345 | 339 | 344 | -1.71% | 1,068,700 | 285億8595万 | -4.18% | 1.79 | 0.26 |
04/26 | 346 | 351 | 343 | 350 | +0.57% | 980,300 | 290億8455万 | -2.78% | 1.82 | 0.27 |
04/25 | 355 | 355 | 344 | 348 | -4.13% | 1,492,600 | 289億1835万 | -3.6% | 1.81 | 0.26 |
04/22 | 364 | 365 | 356 | 363 | -1.63% | 716,100 | 301億6483万 | +0.55% | 1.89 | 0.28 |
04/21 | 371 | 373 | 361 | 369 | -0.27% | 827,900 | 306億6342万 | +2.22% | 1.92 | 0.28 |
04/20 | 372 | 373 | 367 | 370 | -0.54% | 760,300 | 307億4652万 | +2.49% | 1.92 | 0.28 |
04/19 | 369 | 372 | 364 | 372 | +1.64% | 936,100 | 309億1272万 | +3.33% | 1.93 | 0.28 |
04/18 | 363 | 370 | 361 | 366 | -0.54% | 792,500 | 304億1413万 | +1.95% | 1.9 | 0.28 |
04/15 | 366 | 375 | 364 | 368 | +0.82% | 1,261,200 | 305億8032万 | +3.08% | 1.91 | 0.28 |
04/14 | 354 | 368 | 352 | 365 | +3.99% | 1,528,500 | 303億3103万 | +2.82% | 1.9 | 0.28 |
04/13 | 343 | 353 | 342 | 351 | +2.63% | 779,900 | 291億6764万 | -0.57% | 1.82 | 0.27 |
04/12 | 349 | 350 | 340 | 342 | -1.44% | 1,040,900 | 284億1976万 | -2.84% | 1.78 | 0.26 |
04/11 | 342 | 355 | 342 | 347 | +1.46% | 1,068,300 | 288億3525万 | -1.7% | 1.8 | 0.26 |
04/08 | 345 | 345 | 337 | 342 | +0.29% | 673,100 | 284億1976万 | -3.12% | 1.78 | 0.26 |
04/07 | 341 | 341 | 335 | 341 | -1.16% | 994,200 | 283億3666万 | -3.4% | 1.77 | 0.26 |
04/06 | 352 | 352 | 343 | 345 | -1.99% | 944,500 | 286億6905万 | -2.27% | 1.79 | 0.26 |
04/05 | 360 | 363 | 350 | 352 | -1.4% | 797,800 | 292億5074万 | -0.28% | 1.83 | 0.27 |
04/04 | 355 | 360 | 352 | 357 | -0.56% | 658,600 | 296億6624万 | +1.13% | 1.86 | 0.27 |
04/01 | 351 | 359 | 347 | 359 | -1.91% | 1,466,200 | 298億3243万 | +1.99% | 1.87 | 0.27 |
03/31 | 363 | 372 | 362 | 366 | 0% | 615,400 | 304億1413万 | +3.98% | - | 0.52 |
03/30 | 367 | 370 | 359 | 366 | -0.54% | 926,700 | 304億1413万 | +4.27% | - | 0.52 |
03/29 | 367 | 370 | 364 | 368 | -1.08% | 691,200 | 305億8032万 | +4.84% | - | 0.52 |
03/28 | 377 | 381 | 369 | 372 | -1.59% | 870,100 | 309億1272万 | +5.98% | - | 0.53 |
03/25 | 371 | 383 | 369 | 378 | +2.16% | 1,237,500 | 314億1131万 | +8% | - | 0.54 |
03/24 | 370 | 373 | 367 | 370 | -0.8% | 660,600 | 307億4652万 | +5.71% | - | 0.52 |
03/23 | 371 | 377 | 369 | 373 | +1.63% | 963,700 | 309億9582万 | +6.57% | - | 0.53 |
03/22 | 366 | 371 | 365 | 367 | +0.82% | 904,800 | 304億9722万 | +5.16% | - | 0.52 |