株価チャート
2022/05/24～2022/10/17
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 |
| 10/17 | 841 | 851 | 841 | 851 | 0% | 4,100 | 61億2720万 | +1.43% | 8.09 | 0.88 |
| 10/14 | 848 | 851 | 839 | 851 | +1.31% | 5,900 | 61億2720万 | +1.55% | 8.09 | 0.88 |
| 10/13 | 842 | 855 | 840 | 840 | -0.24% | 8,600 | 60億4800万 | +0.36% | 7.98 | 0.87 |
| 10/12 | 847 | 851 | 841 | 842 | -2.77% | 26,000 | 60億6240万 | +0.6% | 8 | 0.87 |
| 10/11 | 860 | 886 | 860 | 866 | +1.41% | 43,900 | 62億3520万 | +3.59% | 8.23 | 0.89 |
| 10/07 | 849 | 854 | 839 | 854 | +0.71% | 6,500 | 61億4880万 | +2.28% | 8.12 | 0.88 |
| 10/06 | 850 | 856 | 836 | 848 | -0.47% | 7,000 | 61億560万 | +1.56% | 8.06 | 0.88 |
| 10/05 | 850 | 852 | 841 | 852 | +1.55% | 12,600 | 61億3440万 | +2.04% | 8.1 | 0.88 |
| 10/04 | 844 | 848 | 836 | 839 | -0.36% | 10,600 | 60億4080万 | +0.6% | 7.97 | 0.87 |
| 10/03 | 839 | 844 | 832 | 842 | +1.2% | 5,800 | 60億6240万 | +0.96% | 8 | 0.87 |
| 09/30 | 832 | 840 | 828 | 832 | 0% | 8,400 | 59億9040万 | -0.24% | 7.91 | 0.86 |
| 09/29 | 827 | 840 | 825 | 832 | +1.34% | 13,900 | 59億9040万 | -0.24% | 7.91 | 0.86 |
| 09/28 | 833 | 837 | 821 | 821 | -1.79% | 7,500 | 59億1120万 | -1.56% | 7.8 | 0.85 |
| 09/27 | 842 | 846 | 833 | 836 | -0.59% | 7,900 | 60億1920万 | +0.24% | 7.95 | 0.86 |
| 09/26 | 847 | 861 | 838 | 841 | +0.12% | 22,700 | 60億5520万 | +0.84% | 7.99 | 0.87 |
| 09/22 | 827 | 845 | 825 | 840 | +0.72% | 12,100 | 60億4800万 | +0.72% | 7.98 | 0.87 |
| 09/21 | 830 | 849 | 828 | 834 | +0.6% | 23,300 | 60億480万 | 0% | 7.93 | 0.86 |
| 09/20 | 830 | 834 | 828 | 829 | 0% | 4,700 | 59億6880万 | -0.6% | 7.88 | 0.86 |
| 09/16 | 833 | 836 | 829 | 829 | -0.72% | 4,700 | 59億6880万 | -0.48% | 7.88 | 0.86 |
| 09/15 | 835 | 838 | 830 | 835 | 0% | 3,000 | 60億1200万 | +0.24% | 7.94 | 0.86 |
| 09/14 | 830 | 835 | 828 | 835 | +0.48% | 7,000 | 60億1200万 | +0.36% | 7.94 | 0.86 |
| 09/13 | 833 | 835 | 828 | 831 | -0.72% | 7,100 | 59億8320万 | -0.12% | 7.9 | 0.86 |
| 09/12 | 829 | 837 | 827 | 837 | +0.84% | 5,400 | 60億2640万 | +0.72% | 7.95 | 0.86 |
| 09/09 | 825 | 839 | 825 | 830 | +0.24% | 4,500 | 59億7600万 | -0.12% | 7.89 | 0.86 |
| 09/08 | 832 | 832 | 825 | 828 | +0.12% | 6,500 | 59億6160万 | -0.24% | 7.87 | 0.86 |
| 09/07 | 835 | 835 | 824 | 827 | -0.84% | 4,500 | 59億5440万 | -0.36% | 7.86 | 0.85 |
| 09/06 | 828 | 834 | 825 | 834 | +0.72% | 4,500 | 60億480万 | +0.48% | 7.93 | 0.86 |
| 09/05 | 830 | 836 | 827 | 828 | -0.24% | 10,500 | 59億6160万 | -0.24% | 7.87 | 0.86 |
| 09/02 | 833 | 836 | 825 | 830 | -0.72% | 8,900 | 59億7600万 | 0% | 7.89 | 0.86 |
| 09/01 | 847 | 848 | 835 | 836 | -1.3% | 6,400 | 60億1920万 | +0.72% | 7.95 | 0.86 |
| 08/31 | 840 | 847 | 840 | 847 | +0.71% | 6,800 | 60億9840万 | +2.05% | 8.05 | 0.87 |
| 08/30 | 845 | 846 | 837 | 841 | -0.36% | 2,000 | 60億5520万 | +1.33% | 7.99 | 0.87 |
| 08/29 | 832 | 845 | 832 | 844 | +0.96% | 7,400 | 60億7680万 | +1.69% | 8.02 | 0.87 |
| 08/26 | 835 | 841 | 833 | 836 | +0.48% | 5,700 | 60億1920万 | +0.72% | 7.95 | 0.86 |
| 08/25 | 835 | 839 | 832 | 832 | -0.36% | 2,700 | 59億9040万 | +0.24% | 7.91 | 0.86 |
| 08/24 | 837 | 837 | 830 | 835 | +0.12% | 6,700 | 60億1200万 | +0.72% | 7.94 | 0.86 |
| 08/23 | 836 | 838 | 832 | 834 | +0.24% | 4,500 | 60億480万 | +0.6% | 7.93 | 0.86 |
| 08/22 | 837 | 838 | 831 | 832 | -0.6% | 3,300 | 59億9040万 | +0.36% | 7.91 | 0.86 |
| 08/19 | 830 | 840 | 830 | 837 | +0.97% | 4,500 | 60億2640万 | +0.97% | 7.95 | 0.86 |
| 08/18 | 833 | 835 | 827 | 829 | -0.72% | 4,000 | 59億6880万 | 0% | 7.88 | 0.86 |
| 08/17 | 829 | 837 | 826 | 835 | +0.72% | 4,900 | 60億1200万 | +0.72% | 7.94 | 0.86 |
| 08/16 | 825 | 829 | 821 | 829 | +0.36% | 5,000 | 59億6880万 | -0.12% | 7.88 | 0.86 |
| 08/15 | 823 | 832 | 818 | 826 | +0.36% | 10,700 | 59億4720万 | -0.6% | 7.85 | 0.85 |
| 08/12 | 826 | 826 | 821 | 823 | +0.86% | 8,700 | 59億2560万 | -0.96% | 7.82 | 0.85 |
| 08/10 | 818 | 822 | 816 | 816 | -0.24% | 8,000 | 58億7520万 | -1.81% | 7.76 | 0.84 |
| 08/09 | 820 | 823 | 818 | 818 | -0.24% | 5,800 | 58億8960万 | -1.68% | 7.77 | 0.84 |
| 08/08 | 825 | 830 | 815 | 820 | -0.12% | 11,600 | 59億400万 | -1.44% | 7.79 | 0.85 |
| 08/05 | 825 | 830 | 821 | 821 | +0.24% | 9,300 | 59億1120万 | -1.32% | 7.8 | 0.85 |
| 08/04 | 825 | 826 | 816 | 819 | -0.49% | 8,900 | 58億9680万 | -1.56% | 7.78 | 0.85 |
| 08/03 | 834 | 834 | 819 | 823 | -1.08% | 13,100 | 59億2560万 | -1.08% | 7.82 | 0.85 |
| 08/02 | 836 | 838 | 830 | 832 | +0.36% | 10,000 | 59億9040万 | 0% | 7.91 | 0.86 |
| 08/01 | 833 | 837 | 829 | 829 | -0.36% | 9,000 | 59億6880万 | -0.24% | 7.88 | 0.86 |
| 07/29 | 831 | 840 | 828 | 832 | -0.24% | 10,600 | 59億9040万 | +0.12% | 7.91 | 0.86 |
| 07/28 | 841 | 841 | 827 | 834 | +0.24% | 8,100 | 60億480万 | +0.48% | 7.93 | 0.86 |
| 07/27 | 840 | 845 | 832 | 832 | -0.95% | 9,100 | 59億9040万 | +0.36% | 7.91 | 0.86 |
| 07/26 | 850 | 851 | 840 | 840 | -0.24% | 12,500 | 60億4800万 | +1.33% | 7.98 | 0.87 |
| 07/25 | 864 | 864 | 837 | 842 | -0.12% | 26,500 | 60億6240万 | +1.81% | 8 | 0.87 |
| 07/22 | 833 | 844 | 823 | 843 | +1.81% | 24,400 | 60億6960万 | +2.06% | 8.01 | 0.87 |
| 07/21 | 827 | 830 | 822 | 828 | +0.12% | 9,900 | 59億6160万 | +0.36% | 7.87 | 0.86 |
| 07/20 | 826 | 837 | 826 | 827 | +0.12% | 6,900 | 59億5440万 | +0.24% | 7.86 | 0.85 |
| 07/19 | 832 | 832 | 825 | 826 | -0.36% | 3,800 | 59億4720万 | +0.12% | 7.85 | 0.85 |
| 07/15 | 843 | 843 | 829 | 829 | -1.66% | 9,500 | 59億6880万 | +0.36% | 7.88 | 0.86 |
| 07/14 | 832 | 848 | 829 | 843 | +1.08% | 8,400 | 60億6960万 | +1.93% | 8.01 | 0.87 |
| 07/13 | 835 | 841 | 832 | 834 | -0.12% | 10,700 | 60億480万 | +0.72% | 7.93 | 0.86 |
| 07/12 | 832 | 845 | 832 | 835 | -2.57% | 20,700 | 60億1200万 | +0.6% | 7.94 | 0.86 |
| 07/11 | 850 | 860 | 844 | 857 | +2.15% | 25,000 | 61億7040万 | +3.25% | 8.15 | 0.89 |
| 07/08 | 840 | 845 | 833 | 839 | +0.48% | 15,600 | 60億4080万 | +1.08% | 7.97 | 0.87 |
| 07/07 | 843 | 847 | 830 | 835 | +0.6% | 15,700 | 60億1200万 | +0.85% | 7.94 | 0.86 |
| 07/06 | 823 | 836 | 820 | 830 | +0.85% | 16,600 | 59億7600万 | +0.36% | 7.89 | 0.86 |
| 07/05 | 829 | 829 | 822 | 823 | -0.24% | 2,100 | 59億2560万 | -0.36% | 7.82 | 0.85 |
| 07/04 | 825 | 831 | 820 | 825 | +1.1% | 6,600 | 59億4000万 | -0.12% | 7.84 | 0.85 |
| 07/01 | 823 | 825 | 812 | 816 | -0.24% | 8,900 | 58億7520万 | -1.21% | 7.76 | 0.84 |
| 06/30 | 820 | 824 | 818 | 818 | -0.49% | 5,400 | 58億8960万 | -0.85% | 7.77 | 0.84 |
| 06/29 | 822 | 830 | 816 | 822 | +0.24% | 7,200 | 59億1840万 | -0.36% | 7.81 | 0.85 |
| 06/28 | 819 | 826 | 812 | 820 | +0.12% | 4,700 | 59億400万 | -0.49% | 7.79 | 0.85 |
| 06/27 | 821 | 830 | 815 | 819 | -0.12% | 6,700 | 58億9680万 | -0.73% | 7.78 | 0.85 |
| 06/24 | 831 | 831 | 814 | 820 | +0.49% | 9,200 | 59億400万 | -0.73% | 7.79 | 0.85 |
| 06/23 | 821 | 831 | 815 | 816 | -0.24% | 9,400 | 58億7520万 | -1.21% | 7.76 | 0.84 |
| 06/22 | 825 | 825 | 808 | 818 | +0.99% | 40,300 | 58億8960万 | -0.97% | 7.77 | 0.84 |
| 06/21 | 807 | 814 | 802 | 810 | +0.37% | 10,300 | 58億3200万 | -1.82% | 7.7 | 0.84 |
| 06/20 | 813 | 813 | 799 | 807 | -0.98% | 15,000 | 58億1040万 | -2.3% | 7.67 | 0.83 |
| 06/17 | 810 | 815 | 801 | 815 | -0.49% | 13,700 | 58億6800万 | -1.33% | 7.75 | 0.84 |
| 06/16 | 818 | 837 | 818 | 819 | +0.37% | 6,600 | 58億9680万 | -0.97% | 7.78 | 0.85 |
| 06/15 | 830 | 839 | 816 | 816 | -1.45% | 13,600 | 58億7520万 | -1.33% | 7.76 | 0.84 |
| 06/14 | 836 | 838 | 828 | 828 | -2.36% | 11,700 | 59億6160万 | -0.12% | 7.87 | 0.86 |
| 06/13 | 852 | 860 | 845 | 848 | -1.74% | 11,600 | 61億560万 | +2.29% | 8.06 | 0.88 |
| 06/10 | 869 | 869 | 850 | 863 | 0% | 17,700 | 62億1360万 | +3.98% | 8.2 | 0.89 |
| 06/09 | 890 | 890 | 860 | 863 | -2.92% | 23,100 | 62億1360万 | +3.98% | 8.2 | 0.89 |
| 06/08 | 860 | 891 | 859 | 889 | +5.08% | 48,500 | 64億80万 | +6.98% | 8.45 | 0.92 |
| 06/07 | 837 | 868 | 827 | 846 | +1.56% | 71,700 | 60億9120万 | +1.93% | 8.04 | 0.87 |
| 06/06 | 812 | 833 | 812 | 833 | +3.09% | 23,000 | 59億9760万 | +0.24% | 7.92 | 0.86 |
| 06/03 | 809 | 815 | 807 | 808 | +0.12% | 12,300 | 58億1760万 | -3% | 7.68 | 0.83 |
| 06/02 | 813 | 813 | 807 | 807 | -0.74% | 14,000 | 58億1040万 | -3.47% | 7.67 | 0.83 |
| 06/01 | 813 | 818 | 810 | 813 | 0% | 7,800 | 58億5360万 | -3.21% | 7.73 | 0.84 |
| 05/31 | 810 | 815 | 809 | 813 | +0.25% | 7,200 | 58億5360万 | -3.79% | 7.73 | 0.84 |
| 05/30 | 807 | 818 | 807 | 811 | +0.5% | 4,800 | 58億3920万 | -4.7% | 7.71 | 0.84 |
| 05/27 | 812 | 820 | 803 | 807 | -0.62% | 16,400 | 58億1040万 | -5.94% | 7.67 | 0.83 |
| 05/26 | 815 | 819 | 811 | 812 | +0.37% | 8,200 | 58億4640万 | -5.91% | 7.72 | 0.84 |
| 05/25 | 830 | 830 | 807 | 809 | -2.53% | 11,700 | 58億2480万 | -6.8% | 7.69 | 0.84 |
| 05/24 | 845 | 845 | 809 | 830 | -1.19% | 22,600 | 59億7600万 | -4.93% | 7.89 | 0.86 |
