株価チャート
2022/03/17~2022/08/12
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 |
08/12 | 21 | 23 | 21 | 22 | +4.76% | 58,700 | 21億1229万 | +4.76% | 88.01 | 1.02 |
08/10 | 22 | 23 | 21 | 21 | -4.55% | 52,900 | 20億1627万 | 0% | 84.01 | 0.98 |
08/09 | 21 | 23 | 21 | 22 | 0% | 64,800 | 21億1229万 | +4.76% | 88.01 | 1.02 |
08/08 | 22 | 23 | 21 | 22 | 0% | 109,300 | 21億1229万 | +4.76% | 88.01 | 1.02 |
08/05 | 23 | 24 | 22 | 22 | 0% | 202,800 | 21億1229万 | +4.76% | 88.01 | 1.02 |
08/04 | 21 | 24 | 21 | 22 | 0% | 831,000 | 21億1229万 | +10% | 88.01 | 1.02 |
08/03 | 21 | 22 | 21 | 22 | 0% | 3,800 | 21億1229万 | +10% | 88.01 | 1.02 |
08/02 | 21 | 22 | 20 | 22 | 0% | 104,600 | 21億1229万 | +10% | 88.01 | 1.02 |
08/01 | 20 | 22 | 20 | 22 | +4.76% | 25,700 | 21億1229万 | +10% | 88.01 | 1.02 |
07/29 | 21 | 22 | 21 | 21 | 0% | 20,500 | 20億1627万 | +5% | 84.01 | 0.98 |
07/28 | 21 | 22 | 21 | 21 | 0% | 12,500 | 20億1627万 | +5% | 84.01 | 0.98 |
07/27 | 22 | 22 | 20 | 21 | 0% | 136,400 | 20億1627万 | +5% | 84.01 | 0.98 |
07/26 | 21 | 22 | 21 | 21 | 0% | 170,600 | 20億1627万 | +5% | 84.01 | 0.98 |
07/25 | 22 | 22 | 20 | 21 | -4.55% | 36,900 | 20億1627万 | +5% | 84.01 | 0.98 |
07/22 | 22 | 22 | 21 | 22 | 0% | 91,100 | 21億1229万 | +10% | 88.01 | 1.02 |
07/21 | 21 | 22 | 21 | 22 | +4.76% | 60,300 | 21億1229万 | +10% | 88.01 | 1.02 |
07/20 | 20 | 22 | 20 | 21 | +5% | 237,900 | 20億1627万 | +5% | 84.01 | 0.98 |
07/19 | 20 | 21 | 20 | 20 | 0% | 42,800 | 19億2026万 | 0% | 80.01 | 0.93 |
07/15 | 20 | 21 | 20 | 20 | 0% | 129,400 | 19億2026万 | 0% | 80.01 | 0.93 |
07/14 | 20 | 21 | 20 | 20 | -4.76% | 81,900 | 19億2026万 | 0% | 80.01 | 0.93 |
07/13 | 19 | 22 | 19 | 21 | +10.53% | 639,900 | 20億1627万 | +5% | 84.01 | 0.98 |
07/12 | 19 | 20 | 19 | 19 | 0% | 11,100 | 18億2425万 | -5% | 76.01 | 0.89 |
07/11 | 19 | 20 | 19 | 19 | 0% | 17,600 | 18億2425万 | -5% | 76.01 | 0.89 |
07/08 | 19 | 20 | 19 | 19 | 0% | 32,800 | 18億2425万 | -5% | 76.01 | 0.89 |
07/07 | 19 | 20 | 19 | 19 | 0% | 32,800 | 18億2425万 | -5% | 76.01 | 0.89 |
07/06 | 19 | 20 | 19 | 19 | 0% | 29,300 | 18億2425万 | -5% | 76.01 | 0.89 |
07/05 | 20 | 20 | 19 | 19 | -5% | 34,100 | 18億2425万 | -5% | 76.01 | 0.89 |
07/04 | 19 | 20 | 19 | 20 | +5.26% | 5,900 | 19億2026万 | 0% | 80.01 | 0.93 |
07/01 | 20 | 20 | 19 | 19 | 0% | 9,900 | 18億2425万 | -5% | 76.01 | 0.89 |
06/30 | 19 | 20 | 19 | 19 | -5% | 73,300 | 18億2425万 | -5% | 76.01 | 0.89 |
06/29 | 20 | 20 | 19 | 20 | 0% | 34,900 | 19億2026万 | 0% | 80.01 | 0.93 |
06/28 | 20 | 20 | 19 | 20 | 0% | 14,000 | 19億2026万 | 0% | 80.01 | 0.93 |
06/27 | 20 | 20 | 19 | 20 | 0% | 42,100 | 19億2026万 | 0% | 80.01 | 0.93 |
06/24 | 20 | 20 | 19 | 20 | 0% | 52,600 | 19億2026万 | 0% | 80.01 | 0.93 |
06/23 | 20 | 20 | 19 | 20 | 0% | 25,900 | 19億2026万 | 0% | 80.01 | 0.93 |
06/22 | 20 | 20 | 19 | 20 | +5.26% | 42,300 | 19億2026万 | 0% | 80.01 | 0.93 |
06/21 | 20 | 20 | 19 | 19 | 0% | 93,000 | 18億2425万 | -5% | 76.01 | 0.89 |
06/20 | 20 | 20 | 19 | 19 | -5% | 141,500 | 18億2425万 | -5% | 76.01 | 0.89 |
06/17 | 20 | 21 | 20 | 20 | 0% | 538,600 | 19億2026万 | 0% | 80.01 | 0.93 |
06/16 | 20 | 21 | 20 | 20 | 0% | 83,600 | 19億2026万 | 0% | 80.01 | 0.93 |
06/15 | 21 | 21 | 20 | 20 | -4.76% | 193,200 | 19億2026万 | 0% | 80.01 | 0.93 |
06/14 | 21 | 21 | 20 | 21 | +5% | 25,100 | 20億1627万 | +5% | 84.01 | 0.98 |
06/13 | 20 | 21 | 20 | 20 | -4.76% | 87,900 | 19億2026万 | 0% | 80.01 | 0.93 |
06/10 | 20 | 21 | 20 | 21 | 0% | 10,300 | 20億1627万 | 0% | 84.01 | 0.98 |
06/09 | 21 | 21 | 20 | 21 | +5% | 5,300 | 20億1627万 | 0% | 84.01 | 0.98 |
06/08 | 20 | 21 | 20 | 20 | -4.76% | 48,100 | 19億2026万 | -4.76% | 80.01 | 0.93 |
06/07 | 21 | 21 | 20 | 21 | 0% | 35,000 | 20億1627万 | 0% | 84.01 | 0.98 |
06/06 | 21 | 21 | 20 | 21 | +5% | 10,100 | 20億1627万 | 0% | 84.01 | 0.98 |
06/03 | 21 | 21 | 20 | 20 | -4.76% | 142,800 | 19億2026万 | -4.76% | 80.01 | 0.93 |
06/02 | 21 | 22 | 20 | 21 | 0% | 300,200 | 20億1627万 | 0% | 84.01 | 0.98 |
06/01 | 21 | 22 | 20 | 21 | +5% | 417,400 | 20億1627万 | 0% | 84.01 | 0.98 |
05/31 | 20 | 21 | 20 | 20 | 0% | 165,600 | 19億2026万 | -4.76% | 80.01 | 0.93 |
05/30 | 21 | 21 | 20 | 20 | 0% | 19,300 | 19億2026万 | -4.76% | 80.01 | 0.93 |
05/27 | 21 | 21 | 20 | 20 | 0% | 5,600 | 19億2026万 | -4.76% | 80.01 | 0.93 |
05/26 | 20 | 21 | 20 | 20 | 0% | 20,600 | 19億2026万 | -4.76% | 80.01 | 0.93 |
05/25 | 20 | 21 | 20 | 20 | 0% | 25,700 | 19億2026万 | -4.76% | 80.01 | 0.93 |
05/24 | 20 | 21 | 20 | 20 | 0% | 26,300 | 19億2026万 | -4.76% | 80.01 | 0.93 |
05/23 | 20 | 21 | 20 | 20 | -4.76% | 29,900 | 19億2026万 | -4.76% | 80.01 | 0.93 |
05/20 | 20 | 21 | 20 | 21 | +5% | 66,600 | 20億1627万 | 0% | 84.01 | 0.98 |
05/19 | 20 | 21 | 20 | 20 | -4.76% | 25,400 | 19億2026万 | -4.76% | 80.01 | 0.93 |
05/18 | 20 | 21 | 20 | 21 | +5% | 19,900 | 20億1627万 | 0% | 84.01 | 0.98 |
05/17 | 21 | 21 | 20 | 20 | 0% | 39,500 | 19億2026万 | -4.76% | 80.01 | 0.93 |
05/16 | 20 | 21 | 20 | 20 | -4.76% | 17,200 | 19億2026万 | -4.76% | 80.01 | 0.93 |
05/13 | 21 | 21 | 21 | 21 | 0% | 222,200 | 20億1627万 | 0% | 84.01 | 0.98 |
05/12 | 21 | 21 | 20 | 21 | 0% | 133,300 | 20億1627万 | 0% | 84.01 | 0.98 |
05/11 | 21 | 22 | 21 | 21 | 0% | 103,900 | 20億1627万 | 0% | 84.01 | 0.98 |
05/10 | 21 | 22 | 21 | 21 | 0% | 317,200 | 20億1627万 | 0% | 84.01 | 0.98 |
05/09 | 21 | 22 | 21 | 21 | 0% | 30,400 | 20億1627万 | 0% | 84.01 | 0.98 |
05/06 | 22 | 22 | 21 | 21 | 0% | 4,600 | 20億1627万 | 0% | 84.01 | 0.98 |
05/02 | 21 | 21 | 21 | 21 | 0% | 62,500 | 20億1627万 | 0% | 84.01 | 0.98 |
04/28 | 21 | 22 | 21 | 21 | 0% | 51,500 | 20億1627万 | 0% | 84.01 | 0.98 |
04/27 | 21 | 22 | 21 | 21 | 0% | 91,400 | 20億1627万 | 0% | 84.01 | 0.98 |
04/26 | 21 | 22 | 21 | 21 | 0% | 34,600 | 20億1627万 | 0% | 84.01 | 0.98 |
04/25 | 21 | 22 | 21 | 21 | 0% | 20,400 | 20億1627万 | -4.55% | 84.01 | 0.98 |
04/22 | 21 | 22 | 21 | 21 | 0% | 117,500 | 20億1627万 | -4.55% | 84.01 | 0.98 |
04/21 | 21 | 22 | 21 | 21 | 0% | 45,800 | 20億1627万 | -4.55% | 84.01 | 0.98 |
04/20 | 22 | 22 | 21 | 21 | 0% | 16,700 | 20億1627万 | -4.55% | 84.01 | 0.98 |
04/19 | 22 | 22 | 21 | 21 | 0% | 76,300 | 20億1627万 | -4.55% | 84.01 | 0.98 |
04/18 | 21 | 22 | 21 | 21 | 0% | 62,500 | 20億1627万 | -4.55% | 84.01 | 0.98 |
04/15 | 22 | 22 | 21 | 21 | 0% | 72,500 | 20億1627万 | -4.55% | 84.01 | 0.98 |
04/14 | 21 | 22 | 21 | 21 | -4.55% | 29,400 | 20億1627万 | -4.55% | 84.01 | 0.98 |
04/13 | 21 | 22 | 21 | 22 | +4.76% | 250,000 | 21億1229万 | 0% | 88.01 | 1.02 |
04/12 | 22 | 22 | 21 | 21 | 0% | 165,100 | 20億1627万 | -4.55% | 84.01 | 0.98 |
04/11 | 22 | 22 | 21 | 21 | -4.55% | 28,100 | 20億1627万 | -4.55% | 84.01 | 0.98 |
04/08 | 21 | 22 | 21 | 22 | +4.76% | 57,300 | 21億1229万 | 0% | 88.01 | 1.02 |
04/07 | 21 | 22 | 21 | 21 | 0% | 51,400 | 20億1627万 | -4.55% | 84.01 | 0.98 |
04/06 | 22 | 22 | 21 | 21 | -4.55% | 29,800 | 20億1627万 | -4.55% | 84.01 | 0.98 |
04/05 | 22 | 23 | 21 | 22 | 0% | 463,000 | 21億1229万 | 0% | 88.01 | 1.02 |
04/04 | 22 | 23 | 21 | 22 | 0% | 314,000 | 21億1229万 | 0% | 88.01 | 1.02 |
04/01 | 23 | 23 | 21 | 22 | -4.35% | 854,300 | 21億1229万 | 0% | 88.01 | 1.02 |
03/31 | 25 | 26 | 23 | 23 | +4.55% | 2,416,500 | 22億830万 | +9.52% | - | 1.08 |
03/30 | 22 | 23 | 21 | 22 | +4.76% | 325,600 | 21億1229万 | +4.76% | - | 1.04 |
03/29 | 22 | 22 | 21 | 21 | -4.55% | 120,900 | 20億1627万 | 0% | - | 0.99 |
03/28 | 22 | 22 | 21 | 22 | 0% | 249,100 | 21億1229万 | +4.76% | - | 1.04 |
03/25 | 22 | 23 | 21 | 22 | 0% | 294,600 | 21億1229万 | +4.76% | - | 1.04 |
03/24 | 22 | 24 | 22 | 22 | 0% | 650,700 | 21億1229万 | +4.76% | - | 1.04 |
03/23 | 22 | 24 | 21 | 22 | 0% | 821,000 | 21億1229万 | +4.76% | - | 1.04 |
03/22 | 22 | 23 | 21 | 22 | 0% | 1,745,200 | 21億1229万 | +4.76% | - | 1.04 |
03/18 | 22 | 23 | 22 | 22 | 0% | 244,000 | 21億1229万 | +4.76% | - | 1.04 |
03/17 | 23 | 24 | 22 | 22 | -4.35% | 1,253,900 | 21億1229万 | +4.76% | - | 1.04 |