株価チャート
2022/03/11～2022/08/05
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 |
| 08/05 | 790 | 798 | 790 | 796 | -0.38% | 1,324,100 | 4737億2273万 | -1% | 8.7 | 0.41 |
| 08/04 | 816 | 816 | 796 | 799 | -0.25% | 2,154,100 | 4755億812万 | -0.75% | 8.74 | 0.41 |
| 08/03 | 800 | 803 | 795 | 801 | -0.37% | 1,084,300 | 4766億9838万 | -0.5% | 8.76 | 0.41 |
| 08/02 | 801 | 806 | 796 | 804 | -0.5% | 1,500,400 | 4784億8377万 | -0.25% | 8.79 | 0.41 |
| 08/01 | 810 | 812 | 802 | 808 | +0.62% | 1,087,100 | 4808億6428万 | +0.25% | 8.83 | 0.41 |
| 07/29 | 802 | 810 | 796 | 803 | -1.23% | 1,759,100 | 4778億8864万 | -0.37% | 8.78 | 0.41 |
| 07/28 | 808 | 813 | 804 | 813 | +0.12% | 1,475,100 | 4838億3993万 | +0.87% | 8.89 | 0.41 |
| 07/27 | 812 | 817 | 809 | 812 | 0% | 1,109,300 | 4832億4480万 | +0.87% | 8.88 | 0.41 |
| 07/26 | 816 | 820 | 812 | 812 | +0.37% | 1,235,500 | 4832億4480万 | +0.74% | 8.88 | 0.41 |
| 07/25 | 797 | 809 | 796 | 809 | +0.62% | 1,139,800 | 4814億5941万 | +0.37% | 8.85 | 0.41 |
| 07/22 | 802 | 808 | 798 | 804 | -0.5% | 1,123,400 | 4784億8377万 | -0.25% | 8.79 | 0.41 |
| 07/21 | 804 | 812 | 801 | 808 | -0.37% | 1,507,900 | 4808億6428万 | +0.25% | 8.83 | 0.41 |
| 07/20 | 808 | 815 | 802 | 811 | +2.27% | 1,539,200 | 4826億4967万 | +0.62% | 8.87 | 0.41 |
| 07/19 | 797 | 798 | 790 | 793 | +1.41% | 1,411,400 | 4719億3735万 | -1.61% | 8.67 | 0.4 |
| 07/15 | 794 | 795 | 774 | 782 | -2.13% | 1,486,600 | 4653億9093万 | -2.98% | 8.55 | 0.4 |
| 07/14 | 797 | 805 | 797 | 799 | -0.75% | 1,130,100 | 4755億812万 | -0.87% | 8.74 | 0.41 |
| 07/13 | 810 | 812 | 802 | 805 | +0.5% | 778,000 | 4790億7890万 | -0.12% | 8.8 | 0.41 |
| 07/12 | 808 | 811 | 797 | 801 | -2.32% | 1,651,500 | 4766億9838万 | -0.5% | 8.76 | 0.41 |
| 07/11 | 815 | 824 | 813 | 820 | +1.49% | 1,397,200 | 4880億583万 | +1.86% | 8.97 | 0.42 |
| 07/08 | 790 | 811 | 787 | 808 | +2.28% | 2,598,800 | 4808億6428万 | +0.62% | 8.83 | 0.41 |
| 07/07 | 795 | 797 | 786 | 790 | +0.77% | 1,552,800 | 4701億5196万 | -1.5% | 8.64 | 0.4 |
| 07/06 | 807 | 812 | 784 | 784 | -4.62% | 2,139,200 | 4665億8119万 | -2.12% | 8.57 | 0.4 |
| 07/05 | 815 | 824 | 815 | 822 | +0.98% | 1,597,400 | 4891億9609万 | +2.62% | 8.99 | 0.42 |
| 07/04 | 814 | 816 | 809 | 814 | +1.5% | 1,179,900 | 4844億3506万 | +2.01% | 8.9 | 0.41 |
| 07/01 | 817 | 819 | 801 | 802 | -1.6% | 1,464,000 | 4772億9351万 | +0.75% | 8.77 | 0.41 |
| 06/30 | 807 | 817 | 803 | 815 | +0.12% | 2,318,300 | 4850億3019万 | +2.64% | 8.91 | 0.42 |
| 06/29 | 812 | 818 | 807 | 814 | +0.25% | 3,442,400 | 4844億3506万 | +2.78% | 8.9 | 0.42 |
| 06/28 | 809 | 812 | 802 | 812 | +0.74% | 1,509,500 | 4832億4480万 | +2.92% | 8.88 | 0.42 |
| 06/27 | 815 | 816 | 802 | 806 | +0.62% | 1,223,600 | 4796億7402万 | +2.41% | 8.81 | 0.41 |
| 06/24 | 800 | 810 | 794 | 801 | -0.74% | 2,161,300 | 4766億9838万 | +2.04% | 8.76 | 0.41 |
| 06/23 | 808 | 813 | 803 | 807 | +0.12% | 1,434,300 | 4802億6915万 | +3.07% | 8.82 | 0.42 |
| 06/22 | 817 | 819 | 805 | 806 | -1.47% | 1,416,500 | 4796億7402万 | +3.07% | 8.81 | 0.41 |
| 06/21 | 814 | 824 | 812 | 818 | +0.86% | 1,779,800 | 4868億1557万 | +4.74% | 8.94 | 0.42 |
| 06/20 | 809 | 817 | 804 | 811 | 0% | 1,429,200 | 4826億4967万 | +4.11% | 8.87 | 0.42 |
| 06/17 | 813 | 823 | 802 | 811 | -0.12% | 3,804,000 | 4826億4967万 | +4.24% | 8.87 | 0.42 |
| 06/16 | 810 | 822 | 806 | 812 | +0.37% | 1,887,200 | 4832億4480万 | +4.37% | 8.88 | 0.42 |
| 06/15 | 819 | 819 | 803 | 809 | +0.12% | 1,851,800 | 4814億5941万 | +4.12% | 8.84 | 0.42 |
| 06/14 | 792 | 814 | 792 | 808 | +1.76% | 2,675,200 | 4808億6428万 | +3.99% | 8.83 | 0.42 |
| 06/13 | 782 | 795 | 782 | 794 | +1.02% | 2,105,200 | 4725億3248万 | +1.93% | 8.68 | 0.41 |
| 06/10 | 798 | 799 | 785 | 786 | -0.76% | 1,950,800 | 4677億7144万 | +0.64% | 8.59 | 0.4 |
| 06/09 | 783 | 799 | 781 | 792 | +1.28% | 2,222,900 | 4713億4222万 | +1.02% | 8.66 | 0.41 |
| 06/08 | 782 | 791 | 780 | 782 | -1.14% | 1,597,800 | 4653億9093万 | -0.51% | 8.55 | 0.4 |
| 06/07 | 788 | 795 | 783 | 791 | +1.93% | 1,615,000 | 4707億4709万 | +0.38% | 8.65 | 0.41 |
| 06/06 | 773 | 781 | 772 | 776 | -0.64% | 1,221,600 | 4618億2015万 | -1.65% | 8.48 | 0.4 |
| 06/03 | 778 | 783 | 774 | 781 | 0% | 1,561,400 | 4647億9580万 | -1.39% | 8.54 | 0.4 |
| 06/02 | 780 | 784 | 775 | 781 | +0.39% | 1,765,800 | 4647億9580万 | -1.76% | 8.54 | 0.4 |
| 06/01 | 765 | 780 | 760 | 778 | +3.6% | 2,871,400 | 4630億1041万 | -2.51% | 8.51 | 0.4 |
| 05/31 | 760 | 764 | 748 | 751 | -0.79% | 5,025,600 | 4469億4193万 | -6.36% | 8.21 | 0.39 |
| 05/30 | 747 | 763 | 747 | 757 | +0.66% | 3,395,200 | 4505億1270万 | -6.2% | 8.28 | 0.39 |
| 05/27 | 762 | 764 | 749 | 752 | -0.4% | 1,681,800 | 4475億3705万 | -7.16% | 8.22 | 0.39 |
| 05/26 | 761 | 765 | 755 | 755 | -0.4% | 1,457,500 | 4493億2244万 | -7.25% | 8.25 | 0.39 |
| 05/25 | 757 | 763 | 752 | 758 | +0.66% | 1,481,200 | 4511億783万 | -7.33% | 8.29 | 0.39 |
| 05/24 | 767 | 770 | 752 | 753 | -1.05% | 1,739,400 | 4481億3218万 | -8.39% | 8.23 | 0.39 |
| 05/23 | 759 | 769 | 755 | 761 | +0.66% | 1,777,900 | 4528億9322万 | -7.87% | 8.32 | 0.39 |
| 05/20 | 758 | 762 | 745 | 756 | -1.43% | 3,145,100 | 4499億1757万 | -8.81% | 8.26 | 0.39 |
| 05/19 | 759 | 775 | 759 | 767 | -0.9% | 3,632,400 | 4564億6399万 | -7.92% | 8.39 | 0.39 |
| 05/18 | 774 | 777 | 771 | 774 | +0.65% | 4,439,700 | 4606億2989万 | -7.42% | 8.46 | 0.4 |
| 05/17 | 789 | 790 | 766 | 769 | -3.03% | 3,582,600 | 4576億5425万 | -8.23% | 8.41 | 0.4 |
| 05/16 | 806 | 812 | 791 | 793 | -1.98% | 3,409,000 | 4719億3735万 | -5.6% | 8.67 | 0.41 |
| 05/13 | 814 | 815 | 797 | 809 | +1% | 2,741,200 | 4814億5941万 | -3.92% | 8.84 | 0.42 |
| 05/12 | 808 | 815 | 800 | 801 | +0.38% | 2,157,700 | 4766億9838万 | -5.09% | 8.76 | 0.41 |
| 05/11 | 834 | 836 | 796 | 798 | -6.56% | 4,989,100 | 4749億1299万 | -5.79% | 8.72 | 0.41 |
| 05/10 | 855 | 858 | 845 | 854 | +0.23% | 1,603,200 | 5082億4022万 | +0.59% | 9.34 | 0.44 |
| 05/09 | 857 | 860 | 848 | 852 | -0.23% | 1,846,300 | 5070億4996万 | +0.12% | 9.31 | 0.44 |
| 05/06 | 854 | 859 | 847 | 854 | +1.3% | 1,879,100 | 5082億4022万 | +0.12% | 9.34 | 0.44 |
| 05/02 | 826 | 846 | 822 | 843 | +0.24% | 1,704,100 | 5016億9380万 | -1.4% | 9.22 | 0.43 |
| 04/28 | 826 | 842 | 826 | 841 | +2.44% | 1,902,400 | 5005億354万 | -1.98% | 9.19 | 0.43 |
| 04/27 | 828 | 834 | 818 | 821 | -2.15% | 3,869,000 | 4886億96万 | -4.65% | 8.98 | 0.42 |
| 04/26 | 851 | 854 | 837 | 839 | -1.29% | 1,346,700 | 4993億1328万 | -2.89% | 9.17 | 0.43 |
| 04/25 | 851 | 856 | 845 | 850 | -1.85% | 1,720,700 | 5058億5970万 | -1.96% | 9.29 | 0.44 |
| 04/22 | 868 | 872 | 857 | 866 | -0.69% | 1,157,400 | 5153億8177万 | -0.23% | 9.47 | 0.45 |
| 04/21 | 878 | 889 | 868 | 872 | +0.46% | 1,549,800 | 5189億5254万 | +0.35% | 9.53 | 0.45 |
| 04/20 | 856 | 870 | 853 | 868 | +1.88% | 1,743,500 | 5165億7203万 | 0% | 9.49 | 0.45 |
| 04/19 | 863 | 864 | 848 | 852 | -0.23% | 1,387,500 | 5070億4996万 | -1.84% | 9.31 | 0.44 |
| 04/18 | 846 | 857 | 835 | 854 | +0.12% | 1,700,900 | 5082億4022万 | -1.5% | 9.34 | 0.44 |
| 04/15 | 847 | 853 | 840 | 853 | +0.95% | 1,146,200 | 5076億4509万 | -1.5% | 9.33 | 0.44 |
| 04/14 | 842 | 853 | 841 | 845 | -0.35% | 1,175,100 | 5028億8406万 | -2.31% | 9.24 | 0.43 |
| 04/13 | 840 | 850 | 826 | 848 | +0.24% | 2,542,100 | 5046億6945万 | -1.74% | 9.27 | 0.44 |
| 04/12 | 858 | 862 | 845 | 846 | -1.05% | 1,528,200 | 5034億7919万 | -1.74% | 9.25 | 0.44 |
| 04/11 | 840 | 860 | 838 | 855 | +2.64% | 2,095,400 | 5088億3535万 | -0.47% | 9.35 | 0.44 |
| 04/08 | 830 | 833 | 823 | 833 | +0.36% | 1,787,900 | 4957億4251万 | -2.91% | 9.11 | 0.43 |
| 04/07 | 826 | 831 | 824 | 830 | -0.36% | 1,958,100 | 4939億5712万 | -3.26% | 9.07 | 0.43 |
| 04/06 | 834 | 839 | 829 | 833 | +0.12% | 1,911,700 | 4957億4251万 | -2.8% | 9.11 | 0.43 |
| 04/05 | 850 | 855 | 830 | 832 | -3.82% | 2,911,100 | 4951億4738万 | -2.92% | 9.1 | 0.43 |
| 04/04 | 858 | 865 | 851 | 865 | +0.46% | 1,357,700 | 5147億8664万 | +0.82% | 9.46 | 0.44 |
| 04/01 | 849 | 862 | 842 | 861 | -0.23% | 2,359,100 | 5124億612万 | +0.47% | 9.41 | 0.44 |
| 03/31 | 867 | 880 | 863 | 863 | -2.71% | 2,255,800 | 5135億9638万 | +0.58% | 11.69 | 0.45 |
| 03/30 | 895 | 903 | 877 | 887 | -2.1% | 1,670,700 | 5278億7948万 | +3.26% | 12.02 | 0.46 |
| 03/29 | 904 | 911 | 898 | 906 | -1.31% | 1,627,300 | 5391億8693万 | +5.35% | 12.28 | 0.47 |
| 03/28 | 923 | 927 | 910 | 918 | +1.1% | 1,213,700 | 5463億2848万 | +6.74% | 12.44 | 0.48 |
| 03/25 | 915 | 918 | 906 | 908 | -0.22% | 1,072,100 | 5403億7719万 | +5.58% | 12.3 | 0.47 |
| 03/24 | 905 | 911 | 900 | 910 | -0.44% | 1,518,600 | 5415億6745万 | +5.81% | 12.33 | 0.47 |
| 03/23 | 914 | 918 | 899 | 914 | +1.44% | 2,220,200 | 5439億4796万 | +6.28% | 12.38 | 0.47 |
| 03/22 | 894 | 911 | 892 | 901 | +2.39% | 2,562,300 | 5362億1129万 | +4.77% | 12.21 | 0.47 |
| 03/18 | 877 | 884 | 875 | 880 | +0.11% | 2,821,100 | 5237億1358万 | +2.21% | 11.92 | 0.46 |
| 03/17 | 874 | 883 | 865 | 879 | +2.21% | 2,224,100 | 5231億1845万 | +1.97% | 11.91 | 0.46 |
| 03/16 | 859 | 867 | 853 | 860 | -0.35% | 1,986,000 | 5118億1099万 | -0.46% | 11.65 | 0.45 |
| 03/15 | 850 | 869 | 845 | 863 | +2.98% | 1,903,500 | 5135億9638万 | -0.35% | 11.69 | 0.45 |
| 03/14 | 841 | 849 | 835 | 838 | +1.45% | 1,534,100 | 4987億1815万 | -3.34% | 11.35 | 0.44 |
| 03/11 | 806 | 834 | 805 | 826 | +1.72% | 2,861,700 | 4915億7661万 | -4.95% | 11.19 | 0.43 |
