株価チャート
2022/03/04~2022/07/29
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 |
07/29 | 666 | 667 | 660 | 667 | +0.3% | 28,800 | 245億7889万 | +1.06% | 6.25 | 0.51 |
07/28 | 663 | 666 | 657 | 665 | +0.61% | 36,800 | 245億519万 | +0.76% | 6.23 | 0.51 |
07/27 | 672 | 672 | 661 | 661 | -1.64% | 16,700 | 243億5779万 | +0.3% | 6.19 | 0.5 |
07/26 | 671 | 672 | 669 | 672 | +0.15% | 31,600 | 247億6314万 | +1.97% | 6.29 | 0.51 |
07/25 | 673 | 674 | 668 | 671 | 0% | 49,500 | 247億2629万 | +1.98% | 6.28 | 0.51 |
07/22 | 669 | 671 | 668 | 671 | +0.3% | 20,600 | 247億2629万 | +2.29% | 6.28 | 0.51 |
07/21 | 667 | 671 | 666 | 669 | 0% | 39,600 | 246億5259万 | +2.14% | 6.27 | 0.51 |
07/20 | 668 | 669 | 665 | 669 | +0.75% | 51,900 | 246億5259万 | +2.29% | 6.27 | 0.51 |
07/19 | 663 | 664 | 659 | 664 | +0.91% | 29,500 | 244億6834万 | +1.68% | 6.22 | 0.5 |
07/15 | 665 | 665 | 658 | 658 | -0.9% | 18,100 | 242億4724万 | +0.92% | 6.16 | 0.5 |
07/14 | 664 | 665 | 661 | 664 | 0% | 21,200 | 244億6834万 | +2% | 6.22 | 0.5 |
07/13 | 664 | 664 | 660 | 664 | 0% | 18,300 | 244億6834万 | +2% | 6.22 | 0.5 |
07/12 | 662 | 664 | 658 | 664 | -0.15% | 39,500 | 244億6834万 | +2.15% | 6.22 | 0.5 |
07/11 | 660 | 665 | 658 | 665 | +1.99% | 57,100 | 245億519万 | +2.31% | 6.23 | 0.51 |
07/08 | 657 | 661 | 651 | 652 | -1.21% | 48,500 | 240億2614万 | +0.31% | 6.11 | 0.5 |
07/07 | 655 | 660 | 652 | 660 | +1.38% | 38,400 | 243億2094万 | +1.54% | 6.18 | 0.5 |
07/06 | 650 | 653 | 646 | 651 | -0.31% | 35,500 | 239億8929万 | +0.15% | 6.1 | 0.49 |
07/05 | 653 | 654 | 651 | 653 | -0.46% | 25,000 | 240億6299万 | +0.46% | 6.12 | 0.5 |
07/04 | 659 | 660 | 650 | 656 | -0.15% | 32,400 | 241億7354万 | +0.92% | 6.14 | 0.5 |
07/01 | 657 | 658 | 652 | 657 | +0.31% | 114,900 | 242億1039万 | +1.08% | 6.15 | 0.5 |
06/30 | 651 | 655 | 645 | 655 | 0% | 70,200 | 241億3669万 | +0.77% | 6.13 | 0.5 |
06/29 | 640 | 656 | 638 | 655 | +1.24% | 128,300 | 241億3669万 | +0.92% | 6.17 | 0.5 |
06/28 | 644 | 649 | 644 | 647 | +0.47% | 46,000 | 238億4189万 | -0.31% | 6.1 | 0.49 |
06/27 | 654 | 654 | 640 | 644 | -0.77% | 29,200 | 237億3134万 | -0.62% | 6.07 | 0.49 |
06/24 | 657 | 657 | 649 | 649 | -1.37% | 52,000 | 239億1559万 | +0.15% | 6.12 | 0.5 |
06/23 | 651 | 658 | 650 | 658 | +1.23% | 31,700 | 242億4724万 | +1.7% | 6.2 | 0.5 |
06/22 | 652 | 654 | 649 | 650 | -0.31% | 20,600 | 239億5244万 | +0.62% | 6.13 | 0.5 |
06/21 | 645 | 653 | 644 | 652 | +1.56% | 44,800 | 240億2614万 | +1.09% | 6.15 | 0.5 |
06/20 | 643 | 647 | 640 | 642 | 0% | 31,900 | 236億5764万 | -0.31% | 6.05 | 0.49 |
06/17 | 638 | 645 | 628 | 642 | -0.31% | 112,600 | 236億5764万 | -0.16% | 6.05 | 0.49 |
06/16 | 635 | 644 | 635 | 644 | +2.06% | 39,600 | 237億3134万 | +0.31% | 6.07 | 0.49 |
06/15 | 637 | 640 | 631 | 631 | -1.1% | 53,400 | 232億5229万 | -1.56% | 5.95 | 0.48 |
06/14 | 642 | 646 | 637 | 638 | -1.39% | 56,900 | 235億1024万 | -0.31% | 6.01 | 0.49 |
06/13 | 643 | 649 | 643 | 647 | +0.15% | 34,400 | 238億4189万 | +1.25% | 6.1 | 0.49 |
06/10 | 650 | 652 | 646 | 646 | -1.22% | 54,700 | 238億504万 | +1.25% | 6.09 | 0.49 |
06/09 | 649 | 655 | 647 | 654 | +0.62% | 40,400 | 240億9984万 | +2.67% | 6.16 | 0.5 |
06/08 | 658 | 658 | 650 | 650 | -1.07% | 38,400 | 239億5244万 | +2.2% | 6.13 | 0.5 |
06/07 | 656 | 660 | 653 | 657 | -0.15% | 34,000 | 242億1039万 | +3.46% | 6.19 | 0.5 |
06/06 | 651 | 658 | 651 | 658 | +1.08% | 39,900 | 242億4724万 | +3.95% | 6.2 | 0.5 |
06/03 | 665 | 665 | 650 | 651 | -1.66% | 61,300 | 239億8929万 | +3.17% | 6.14 | 0.5 |
06/02 | 654 | 662 | 650 | 662 | +1.07% | 38,700 | 243億9464万 | +5.25% | 6.24 | 0.51 |
06/01 | 651 | 657 | 647 | 655 | 0% | 79,200 | 241億3669万 | +4.47% | 6.17 | 0.5 |
05/31 | 659 | 660 | 653 | 655 | -0.76% | 40,700 | 241億3669万 | +4.63% | 6.17 | 0.5 |
05/30 | 651 | 660 | 650 | 660 | +1.54% | 113,800 | 243億2094万 | +5.77% | 6.22 | 0.5 |
05/27 | 642 | 650 | 639 | 650 | +2.04% | 46,600 | 239億5244万 | +4.5% | 6.13 | 0.5 |
05/26 | 635 | 643 | 633 | 637 | +0.47% | 56,200 | 234億7339万 | +2.58% | 6 | 0.49 |
05/25 | 635 | 638 | 632 | 634 | -0.16% | 35,700 | 233億6284万 | +2.26% | 5.98 | 0.48 |
05/24 | 640 | 640 | 633 | 635 | -0.94% | 40,200 | 233億9969万 | +2.58% | 5.99 | 0.49 |
05/23 | 632 | 645 | 632 | 641 | +1.75% | 73,900 | 236億2079万 | +3.89% | 6.04 | 0.49 |
05/20 | 627 | 630 | 624 | 630 | +0.48% | 43,800 | 232億1544万 | +2.27% | 5.94 | 0.48 |
05/19 | 618 | 628 | 618 | 627 | 0% | 29,900 | 231億489万 | +1.95% | 5.91 | 0.48 |
05/18 | 628 | 628 | 622 | 627 | +0.16% | 19,400 | 231億489万 | +2.12% | 5.91 | 0.48 |
05/17 | 619 | 628 | 619 | 626 | +1.46% | 40,100 | 230億6804万 | +2.12% | 5.9 | 0.48 |
05/16 | 633 | 634 | 616 | 617 | -1.59% | 93,900 | 227億3639万 | +0.65% | 5.82 | 0.47 |
05/13 | 612 | 627 | 610 | 627 | +3.13% | 54,500 | 231億489万 | +2.28% | 5.91 | 0.48 |
05/12 | 608 | 615 | 607 | 608 | -0.33% | 50,500 | 224億474万 | -0.82% | 5.73 | 0.46 |
05/11 | 611 | 614 | 606 | 610 | -1.61% | 72,700 | 224億7844万 | -0.49% | 5.75 | 0.47 |
05/10 | 618 | 633 | 608 | 620 | +0.49% | 81,700 | 228億4694万 | +1.14% | 5.84 | 0.47 |
05/09 | 616 | 622 | 615 | 617 | -0.64% | 43,000 | 227億3639万 | +0.65% | 5.82 | 0.47 |
05/06 | 620 | 623 | 618 | 621 | 0% | 28,600 | 228億8379万 | +1.14% | 5.85 | 0.47 |
05/02 | 623 | 623 | 617 | 621 | +0.16% | 61,000 | 228億8379万 | +0.98% | 5.85 | 0.47 |
04/28 | 608 | 620 | 608 | 620 | +2.48% | 54,100 | 228億4694万 | +0.65% | 5.84 | 0.47 |
04/27 | 607 | 612 | 605 | 605 | -1.31% | 102,000 | 222億9419万 | -1.94% | 5.7 | 0.46 |
04/26 | 611 | 614 | 609 | 613 | +0.82% | 22,600 | 225億8899万 | -0.81% | 5.78 | 0.47 |
04/25 | 612 | 612 | 606 | 608 | -1.3% | 51,900 | 224億474万 | -1.94% | 5.73 | 0.46 |
04/22 | 617 | 618 | 613 | 616 | -0.65% | 29,400 | 226億9954万 | -0.81% | 5.81 | 0.47 |
04/21 | 617 | 620 | 617 | 620 | +1.14% | 20,100 | 228億4694万 | -0.32% | 5.84 | 0.47 |
04/20 | 614 | 617 | 610 | 613 | +0.33% | 43,000 | 225億8899万 | -1.61% | 5.78 | 0.47 |
04/19 | 612 | 614 | 608 | 611 | 0% | 35,800 | 225億1529万 | -2.08% | 5.76 | 0.47 |
04/18 | 613 | 615 | 609 | 611 | -0.97% | 23,700 | 225億1529万 | -2.08% | 5.76 | 0.47 |
04/15 | 610 | 619 | 610 | 617 | +1.48% | 62,500 | 227億3639万 | -1.28% | 5.82 | 0.47 |
04/14 | 604 | 610 | 604 | 608 | +0.83% | 32,200 | 224億474万 | -2.88% | 5.73 | 0.46 |
04/13 | 597 | 603 | 594 | 603 | +1.17% | 43,300 | 222億2049万 | -3.67% | 5.68 | 0.46 |
04/12 | 600 | 603 | 595 | 596 | -1% | 87,600 | 219億6254万 | -4.79% | 5.62 | 0.46 |
04/11 | 610 | 611 | 600 | 602 | -0.99% | 68,700 | 221億8364万 | -4.14% | 5.67 | 0.46 |
04/08 | 608 | 611 | 605 | 608 | 0% | 59,800 | 224億474万 | -3.49% | 5.73 | 0.46 |
04/07 | 612 | 614 | 607 | 608 | -1.94% | 54,100 | 224億474万 | -3.8% | 5.73 | 0.46 |
04/06 | 622 | 623 | 616 | 620 | -0.32% | 53,700 | 228億4694万 | -2.05% | 5.84 | 0.47 |
04/05 | 621 | 628 | 620 | 622 | +1.14% | 69,000 | 229億2064万 | -2.05% | 5.86 | 0.48 |
04/04 | 620 | 620 | 610 | 615 | -0.16% | 96,100 | 226億6269万 | -3.45% | 5.8 | 0.47 |
04/01 | 617 | 618 | 611 | 616 | -0.16% | 67,600 | 226億9954万 | -3.45% | 5.81 | 0.47 |
03/31 | 615 | 623 | 615 | 617 | -0.8% | 52,100 | 227億3639万 | -3.59% | 5.74 | 0.5 |
03/30 | 627 | 631 | 617 | 622 | -3.12% | 150,300 | 229億2064万 | -2.96% | 5.78 | 0.5 |
03/29 | 640 | 645 | 639 | 642 | -0.62% | 318,700 | 236億5764万 | 0% | 5.97 | 0.52 |
03/28 | 645 | 646 | 639 | 646 | +1.1% | 147,800 | 238億504万 | +0.47% | 6.01 | 0.52 |
03/25 | 642 | 643 | 636 | 639 | -0.47% | 237,400 | 235億4709万 | -0.78% | 5.94 | 0.52 |
03/24 | 643 | 644 | 634 | 642 | -0.47% | 91,900 | 236億5764万 | -0.47% | 5.97 | 0.52 |
03/23 | 643 | 648 | 641 | 645 | +0.31% | 72,400 | 237億6819万 | 0% | 6 | 0.52 |
03/22 | 638 | 644 | 638 | 643 | +0.78% | 57,400 | 236億9449万 | -0.46% | 5.98 | 0.52 |
03/18 | 644 | 644 | 636 | 638 | -0.47% | 206,100 | 235億1024万 | -1.39% | 5.93 | 0.52 |
03/17 | 647 | 648 | 636 | 641 | 0% | 105,500 | 236億2079万 | -1.08% | 5.96 | 0.52 |
03/16 | 643 | 643 | 638 | 641 | +0.47% | 82,500 | 236億2079万 | -1.38% | 5.96 | 0.52 |
03/15 | 631 | 638 | 631 | 638 | +0.95% | 46,000 | 235億1024万 | -2% | 5.93 | 0.52 |
03/14 | 630 | 639 | 630 | 632 | +0.32% | 61,900 | 232億8914万 | -3.07% | 5.88 | 0.51 |
03/11 | 627 | 634 | 627 | 630 | -0.16% | 124,900 | 232億1544万 | -3.52% | 5.86 | 0.51 |
03/10 | 629 | 631 | 624 | 631 | +2.6% | 76,500 | 232億5229万 | -3.52% | 5.87 | 0.51 |
03/09 | 620 | 626 | 612 | 615 | +0.65% | 77,300 | 226億6269万 | -5.96% | 5.72 | 0.5 |
03/08 | 633 | 638 | 611 | 611 | -4.53% | 111,500 | 225億1529万 | -6.86% | 5.68 | 0.5 |
03/07 | 644 | 645 | 639 | 640 | -0.93% | 78,300 | 235億8394万 | -2.44% | 5.95 | 0.52 |
03/04 | 648 | 653 | 646 | 646 | -0.92% | 69,100 | 238億504万 | -1.52% | 6.01 | 0.52 |