株価チャート
2022/05/27~2022/10/20
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 |
10/20 | 795 | 795 | 785 | 794 | -0.13% | 1,400 | 70億6459万 | -0.38% | 4.92 | 0.4 |
10/19 | 782 | 795 | 782 | 795 | +1.15% | 600 | 70億7349万 | -0.38% | 4.93 | 0.4 |
10/18 | 788 | 792 | 786 | 786 | -0.13% | 300 | 69億9341万 | -1.63% | 4.87 | 0.4 |
10/17 | 775 | 787 | 775 | 787 | +1.29% | 1,600 | 70億231万 | -1.63% | 4.88 | 0.4 |
10/14 | 777 | 783 | 777 | 777 | -0.38% | 1,000 | 69億1333万 | -2.88% | 4.82 | 0.39 |
10/13 | 780 | 780 | 780 | 780 | -0.51% | 700 | 69億4002万 | -2.74% | 4.83 | 0.4 |
10/12 | 784 | 784 | 784 | 784 | +0.26% | 100 | 69億7561万 | -2.49% | 4.86 | 0.4 |
10/11 | 781 | 785 | 781 | 782 | -0.76% | 500 | 69億5782万 | -2.86% | 4.85 | 0.4 |
10/07 | 789 | 796 | 777 | 788 | -0.13% | 8,000 | 70億1120万 | -2.23% | 4.88 | 0.4 |
10/06 | 792 | 792 | 788 | 789 | -1.38% | 700 | 70億2010万 | -2.35% | 4.89 | 0.4 |
10/05 | 817 | 817 | 800 | 800 | +1.65% | 8,300 | 71億1797万 | -1.23% | 4.96 | 0.41 |
10/04 | 782 | 787 | 782 | 787 | +1.16% | 400 | 70億231万 | -3.08% | 4.88 | 0.4 |
10/03 | 776 | 778 | 776 | 778 | +0.39% | 200 | 69億2223万 | -4.42% | 4.82 | 0.39 |
09/30 | 802 | 802 | 775 | 775 | -3.37% | 1,100 | 68億9554万 | -5.14% | 4.8 | 0.39 |
09/29 | 816 | 816 | 801 | 802 | +0.12% | 500 | 71億3577万 | -2.2% | 4.97 | 0.41 |
09/28 | 800 | 801 | 800 | 801 | -1.72% | 1,600 | 71億2687万 | -2.55% | 4.96 | 0.41 |
09/27 | 819 | 820 | 815 | 815 | +0.12% | 1,200 | 72億5143万 | -0.97% | 5.05 | 0.41 |
09/26 | 805 | 818 | 803 | 814 | -0.12% | 5,000 | 72億4254万 | -1.33% | 5.05 | 0.41 |
09/22 | 805 | 818 | 805 | 815 | +1.75% | 2,100 | 72億5143万 | -1.33% | 5.05 | 0.41 |
09/21 | 803 | 804 | 801 | 801 | -0.62% | 1,300 | 71億2687万 | -3.14% | 4.96 | 0.41 |
09/20 | 812 | 812 | 806 | 806 | -0.86% | 2,300 | 71億7136万 | -2.66% | 5 | 0.41 |
09/16 | 832 | 832 | 810 | 813 | -1.57% | 1,400 | 72億3364万 | -2.05% | 5.04 | 0.41 |
09/15 | 821 | 827 | 820 | 826 | 0% | 700 | 73億4931万 | -0.48% | 5.12 | 0.42 |
09/14 | 815 | 835 | 815 | 826 | +1.35% | 900 | 73億4931万 | -0.6% | 5.12 | 0.42 |
09/13 | 812 | 830 | 811 | 815 | +0.74% | 6,700 | 72億5143万 | -2.04% | 5.05 | 0.41 |
09/12 | 809 | 812 | 809 | 809 | 0% | 700 | 71億9805万 | -3% | 5.01 | 0.41 |
09/09 | 810 | 817 | 808 | 809 | -0.12% | 2,100 | 71億9805万 | -3.35% | 5.01 | 0.41 |
09/08 | 809 | 810 | 809 | 810 | 0% | 2,000 | 72億695万 | -3.46% | 5.02 | 0.41 |
09/07 | 820 | 820 | 809 | 810 | -1.22% | 2,600 | 72億695万 | -3.69% | 5.02 | 0.41 |
09/06 | 815 | 820 | 815 | 820 | +0.37% | 600 | 72億9592万 | -2.84% | 5.08 | 0.42 |
09/05 | 813 | 817 | 810 | 817 | +0.49% | 1,600 | 72億6923万 | -3.43% | 5.06 | 0.41 |
09/02 | 816 | 820 | 812 | 813 | -0.61% | 1,000 | 72億3364万 | -4.13% | 5.04 | 0.41 |
09/01 | 833 | 833 | 811 | 818 | -2.04% | 2,700 | 72億7813万 | -3.88% | 5.07 | 0.41 |
08/31 | 837 | 839 | 831 | 835 | -0.48% | 3,000 | 74億2938万 | -2.22% | 5.18 | 0.42 |
08/30 | 846 | 846 | 835 | 839 | -0.83% | 800 | 74億6497万 | -1.87% | 5.2 | 0.43 |
08/29 | 828 | 854 | 828 | 846 | -0.35% | 7,200 | 75億2726万 | -1.28% | 5.24 | 0.43 |
08/26 | 856 | 860 | 849 | 849 | -0.35% | 2,500 | 75億5395万 | -1.16% | 5.26 | 0.43 |
08/25 | 854 | 854 | 846 | 852 | +0.12% | 4,500 | 75億8064万 | -0.93% | 5.28 | 0.43 |
08/24 | 834 | 851 | 833 | 851 | +2.04% | 5,100 | 75億7174万 | -1.16% | 5.27 | 0.43 |
08/23 | 841 | 841 | 826 | 834 | -0.83% | 7,100 | 74億2049万 | -3.25% | 5.17 | 0.42 |
08/22 | 845 | 845 | 838 | 841 | -0.59% | 2,600 | 74億8277万 | -2.55% | 5.21 | 0.43 |
08/19 | 846 | 854 | 846 | 846 | +0.12% | 1,600 | 75億2726万 | -2.2% | 5.24 | 0.43 |
08/18 | 850 | 850 | 836 | 845 | +1.2% | 4,500 | 75億1836万 | -2.42% | 5.24 | 0.43 |
08/17 | 844 | 848 | 830 | 835 | -0.83% | 2,600 | 74億2938万 | -3.69% | 5.18 | 0.42 |
08/16 | 844 | 850 | 831 | 842 | +0.24% | 2,700 | 74億9167万 | -3.11% | 5.22 | 0.43 |
08/15 | 846 | 849 | 840 | 840 | +1.08% | 2,100 | 74億7387万 | -3.34% | 5.21 | 0.43 |
08/12 | 830 | 870 | 819 | 831 | -2.58% | 15,000 | 73億9379万 | -4.48% | 5.15 | 0.42 |
08/10 | 858 | 860 | 853 | 853 | +0.47% | 800 | 75億8954万 | -2.07% | 5.29 | 0.43 |
08/09 | 861 | 861 | 841 | 849 | -1.28% | 3,200 | 75億5395万 | -2.64% | 5.26 | 0.43 |
08/08 | 853 | 868 | 851 | 860 | -0.92% | 4,500 | 76億5182万 | -1.49% | 5.33 | 0.44 |
08/05 | 869 | 869 | 868 | 868 | -0.12% | 800 | 77億2300万 | -0.46% | 5.38 | 0.44 |
08/04 | 870 | 874 | 865 | 869 | +0.58% | 1,100 | 77億3190万 | -0.23% | 5.39 | 0.44 |
08/03 | 864 | 865 | 864 | 864 | -0.8% | 1,100 | 76億8741万 | -0.69% | 5.36 | 0.44 |
08/02 | 873 | 873 | 867 | 871 | -0.34% | 800 | 77億4969万 | +0.11% | 5.4 | 0.44 |
08/01 | 873 | 874 | 870 | 874 | +0.11% | 1,100 | 77億7639万 | +0.58% | 5.42 | 0.44 |
07/29 | 892 | 893 | 869 | 873 | -1.8% | 17,700 | 77億6749万 | +0.46% | 5.41 | 0.44 |
07/28 | 888 | 889 | 876 | 889 | +0.79% | 2,300 | 79億985万 | +2.42% | 5.51 | 0.45 |
07/27 | 888 | 888 | 877 | 882 | +0.11% | 700 | 78億4757万 | +1.85% | 5.47 | 0.45 |
07/26 | 878 | 887 | 872 | 881 | -0.68% | 3,300 | 78億3867万 | +1.73% | 5.46 | 0.45 |
07/25 | 870 | 887 | 870 | 887 | 0% | 6,000 | 78億9205万 | +2.54% | 5.5 | 0.45 |
07/22 | 882 | 887 | 866 | 887 | +0.57% | 4,700 | 78億9205万 | +2.78% | 5.5 | 0.45 |
07/21 | 870 | 883 | 870 | 882 | +1.03% | 3,300 | 78億4757万 | +2.44% | 5.47 | 0.45 |
07/20 | 863 | 873 | 862 | 873 | -0.46% | 3,800 | 77億6749万 | +1.75% | 5.41 | 0.44 |
07/19 | 867 | 878 | 867 | 877 | +1.04% | 1,100 | 78億308万 | +2.33% | 5.44 | 0.44 |
07/15 | 871 | 871 | 868 | 868 | -1.36% | 1,500 | 77億2300万 | +1.52% | 5.38 | 0.44 |
07/14 | 875 | 881 | 875 | 880 | +0.69% | 4,000 | 78億2977万 | +3.17% | 5.45 | 0.45 |
07/13 | 872 | 878 | 872 | 874 | +0.23% | 2,100 | 77億7639万 | +2.58% | 5.42 | 0.44 |
07/12 | 864 | 872 | 864 | 872 | +0.23% | 1,900 | 77億5859万 | +2.59% | 5.4 | 0.44 |
07/11 | 865 | 874 | 865 | 870 | +1.4% | 2,000 | 77億4080万 | +2.47% | 5.39 | 0.44 |
07/08 | 861 | 868 | 858 | 858 | 0% | 2,900 | 76億3403万 | +1.3% | 5.32 | 0.44 |
07/07 | 866 | 867 | 858 | 858 | -0.92% | 2,800 | 76億3403万 | +1.42% | 5.32 | 0.44 |
07/06 | 883 | 883 | 866 | 866 | -1.03% | 2,000 | 77億521万 | +2.61% | 5.37 | 0.44 |
07/05 | 891 | 891 | 868 | 875 | +1.16% | 7,700 | 77億8528万 | +3.8% | 5.42 | 0.44 |
07/04 | 865 | 872 | 865 | 865 | +3.1% | 14,500 | 76億9631万 | +2.85% | 5.36 | 0.44 |
07/01 | 836 | 859 | 836 | 839 | 0% | 1,900 | 74億6497万 | -0.12% | 5.2 | 0.43 |
06/30 | 845 | 845 | 833 | 839 | -1.06% | 11,500 | 74億6497万 | -0.12% | 5.2 | 0.43 |
06/29 | 864 | 865 | 835 | 848 | -1.85% | 9,800 | 75億4505万 | +0.95% | 5.26 | 0.43 |
06/28 | 857 | 866 | 851 | 864 | +1.53% | 2,100 | 76億8741万 | +2.86% | 5.36 | 0.44 |
06/27 | 874 | 874 | 843 | 851 | -1.62% | 6,600 | 75億7174万 | +1.31% | 5.27 | 0.43 |
06/24 | 871 | 871 | 857 | 865 | +1.05% | 3,900 | 76億9631万 | +3.1% | 5.36 | 0.44 |
06/23 | 867 | 867 | 850 | 856 | +1.78% | 7,100 | 76億1623万 | +2.15% | 5.31 | 0.43 |
06/22 | 866 | 868 | 841 | 841 | -2.89% | 4,900 | 74億8277万 | +0.48% | 5.21 | 0.43 |
06/21 | 854 | 879 | 853 | 866 | +1.41% | 4,200 | 77億521万 | +3.59% | 5.37 | 0.44 |
06/20 | 844 | 877 | 840 | 854 | +1.18% | 6,100 | 75億9844万 | +2.52% | 5.29 | 0.43 |
06/17 | 814 | 844 | 801 | 844 | +0.84% | 10,600 | 75億946万 | +1.56% | 5.23 | 0.43 |
06/16 | 832 | 837 | 820 | 837 | +2.07% | 3,400 | 74億4718万 | +0.97% | 5.19 | 0.42 |
06/15 | 827 | 827 | 820 | 820 | -1.56% | 2,400 | 72億9592万 | -0.97% | 5.08 | 0.42 |
06/14 | 833 | 833 | 826 | 833 | 0% | 1,600 | 74億1159万 | +0.73% | 5.16 | 0.42 |
06/13 | 829 | 835 | 829 | 833 | +0.6% | 3,900 | 74億1159万 | +0.97% | 5.16 | 0.42 |
06/10 | 839 | 839 | 828 | 828 | -1.31% | 1,600 | 73億6710万 | +0.61% | 5.13 | 0.42 |
06/09 | 841 | 844 | 839 | 839 | -0.24% | 1,000 | 74億6497万 | +2.19% | 5.2 | 0.43 |
06/08 | 834 | 841 | 833 | 841 | +1.94% | 3,400 | 74億8277万 | +2.56% | 5.21 | 0.43 |
06/07 | 833 | 834 | 825 | 825 | -0.48% | 2,800 | 73億4041万 | +0.86% | 5.11 | 0.42 |
06/06 | 835 | 835 | 829 | 829 | -0.72% | 400 | 73億7600万 | +1.47% | 5.14 | 0.42 |
06/03 | 824 | 835 | 824 | 835 | +2.08% | 500 | 74億2938万 | +2.2% | 5.18 | 0.42 |
06/02 | 834 | 834 | 817 | 818 | -1.92% | 6,700 | 72億7813万 | +0.25% | 5.07 | 0.41 |
06/01 | 829 | 834 | 826 | 834 | +0.97% | 800 | 74億2049万 | +2.21% | 5.17 | 0.42 |
05/31 | 833 | 835 | 825 | 826 | -0.96% | 2,500 | 73億4931万 | +1.35% | 5.12 | 0.42 |
05/30 | 835 | 835 | 834 | 834 | 0% | 700 | 74億2049万 | +2.33% | 5.17 | 0.42 |
05/27 | 839 | 839 | 834 | 834 | -0.24% | 500 | 74億2049万 | +2.58% | 5.17 | 0.42 |