株価チャート
2022/06/13~2022/11/07
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 |
11/07 | 620 | 621 | 616 | 621 | +0.16% | 33,800 | 228億8379万 | -0.96% | 5.82 | 0.47 |
11/04 | 635 | 635 | 620 | 620 | -3.43% | 58,000 | 228億4694万 | -1.12% | 5.81 | 0.47 |
11/02 | 621 | 643 | 618 | 642 | +3.88% | 201,300 | 236億5764万 | +2.23% | 6.01 | 0.49 |
11/01 | 623 | 623 | 617 | 618 | -0.64% | 48,700 | 227億7324万 | -1.44% | 5.79 | 0.47 |
10/31 | 618 | 622 | 615 | 622 | +0.97% | 26,400 | 229億2064万 | -0.8% | 5.82 | 0.47 |
10/28 | 615 | 624 | 615 | 616 | -0.48% | 168,600 | 226億9954万 | -1.91% | 5.77 | 0.47 |
10/27 | 626 | 626 | 616 | 619 | -1.12% | 23,300 | 228億1009万 | -1.59% | 5.8 | 0.47 |
10/26 | 626 | 627 | 622 | 626 | +0.48% | 28,700 | 230億6804万 | -0.79% | 5.86 | 0.48 |
10/25 | 623 | 625 | 620 | 623 | 0% | 35,100 | 229億5749万 | -1.42% | 5.83 | 0.47 |
10/24 | 633 | 633 | 617 | 623 | -0.48% | 35,400 | 229億5749万 | -1.58% | 5.83 | 0.47 |
10/21 | 628 | 630 | 625 | 626 | -0.48% | 17,600 | 230億6804万 | -1.26% | 5.86 | 0.48 |
10/20 | 632 | 634 | 628 | 629 | -1.26% | 33,900 | 231億7859万 | -0.94% | 5.89 | 0.48 |
10/19 | 636 | 638 | 633 | 637 | +0.31% | 42,000 | 234億7339万 | +0.16% | 5.97 | 0.48 |
10/18 | 635 | 639 | 631 | 635 | +0.32% | 32,100 | 233億9969万 | -0.31% | 5.95 | 0.48 |
10/17 | 630 | 636 | 630 | 633 | +0.16% | 16,100 | 233億2599万 | -0.63% | 5.93 | 0.48 |
10/14 | 629 | 635 | 622 | 632 | +1.94% | 44,300 | 232億8914万 | -0.94% | 5.92 | 0.48 |
10/13 | 631 | 631 | 618 | 620 | -1.74% | 38,200 | 228億4694万 | -2.97% | 5.81 | 0.47 |
10/12 | 626 | 631 | 623 | 631 | +1.12% | 52,200 | 232億5229万 | -1.41% | 5.91 | 0.48 |
10/11 | 631 | 636 | 624 | 624 | -1.42% | 41,800 | 229億9434万 | -2.65% | 5.84 | 0.47 |
10/07 | 628 | 634 | 627 | 633 | -0.16% | 33,400 | 233億2599万 | -1.4% | 5.93 | 0.48 |
10/06 | 629 | 637 | 627 | 634 | +0.79% | 39,100 | 233億6284万 | -1.4% | 5.94 | 0.48 |
10/05 | 639 | 639 | 626 | 629 | -1.72% | 50,000 | 231億7859万 | -2.48% | 5.89 | 0.48 |
10/04 | 632 | 640 | 631 | 640 | +2.24% | 55,600 | 235億8394万 | -0.93% | 5.99 | 0.49 |
10/03 | 627 | 627 | 617 | 626 | +0.81% | 43,900 | 230億6804万 | -3.1% | 5.86 | 0.48 |
09/30 | 625 | 625 | 619 | 621 | -0.48% | 25,600 | 228億8379万 | -4.17% | 5.82 | 0.47 |
09/29 | 623 | 627 | 621 | 624 | -1.27% | 31,900 | 229億9434万 | -3.85% | 5.84 | 0.47 |
09/28 | 624 | 632 | 615 | 632 | +1.12% | 70,600 | 232億8914万 | -2.77% | 5.92 | 0.48 |
09/27 | 625 | 628 | 625 | 625 | +0.48% | 25,800 | 230億3119万 | -3.99% | 5.85 | 0.47 |
09/26 | 641 | 642 | 622 | 622 | -3.57% | 68,800 | 229億2064万 | -4.75% | 5.83 | 0.47 |
09/22 | 648 | 648 | 644 | 645 | -0.46% | 36,900 | 237億6819万 | -1.38% | 6.04 | 0.49 |
09/21 | 647 | 650 | 647 | 648 | -0.77% | 22,400 | 238億7874万 | -1.07% | 6.07 | 0.49 |
09/20 | 650 | 655 | 650 | 653 | +0.93% | 40,900 | 240億6299万 | -0.31% | 6.12 | 0.5 |
09/16 | 652 | 654 | 647 | 647 | -0.77% | 23,300 | 238億4189万 | -1.37% | 6.06 | 0.49 |
09/15 | 648 | 653 | 646 | 652 | +0.77% | 26,100 | 240億2614万 | -0.76% | 6.11 | 0.5 |
09/14 | 652 | 652 | 647 | 647 | -1.22% | 23,400 | 238億4189万 | -1.52% | 6.06 | 0.49 |
09/13 | 657 | 657 | 655 | 655 | -0.3% | 9,400 | 241億3669万 | -0.3% | 6.13 | 0.5 |
09/12 | 652 | 657 | 652 | 657 | +0.31% | 10,100 | 242億1039万 | 0% | 6.15 | 0.5 |
09/09 | 650 | 655 | 650 | 655 | +0.61% | 37,200 | 241億3669万 | -0.3% | 6.13 | 0.5 |
09/08 | 647 | 655 | 647 | 651 | +1.4% | 45,600 | 239億8929万 | -0.91% | 6.1 | 0.49 |
09/07 | 651 | 652 | 640 | 642 | -1.38% | 32,300 | 236億5764万 | -2.13% | 6.01 | 0.49 |
09/06 | 652 | 656 | 650 | 651 | -0.15% | 21,000 | 239億8929万 | -0.91% | 6.1 | 0.49 |
09/05 | 654 | 656 | 650 | 652 | -0.76% | 18,300 | 240億2614万 | -0.91% | 6.11 | 0.5 |
09/02 | 660 | 660 | 655 | 657 | +0.31% | 15,300 | 242億1039万 | -0.15% | 6.15 | 0.5 |
09/01 | 667 | 667 | 655 | 655 | -1.5% | 57,800 | 241億3669万 | -0.61% | 6.13 | 0.5 |
08/31 | 660 | 665 | 660 | 665 | +0.45% | 22,300 | 245億519万 | +0.91% | 6.23 | 0.51 |
08/30 | 659 | 662 | 658 | 662 | +0.91% | 19,100 | 243億9464万 | +0.46% | 6.2 | 0.5 |
08/29 | 654 | 660 | 654 | 656 | -0.61% | 27,000 | 241億7354万 | -0.61% | 6.14 | 0.5 |
08/26 | 660 | 661 | 658 | 660 | -0.15% | 14,800 | 243億2094万 | 0% | 6.18 | 0.5 |
08/25 | 659 | 661 | 656 | 661 | +0.92% | 21,000 | 243億5779万 | 0% | 6.19 | 0.5 |
08/24 | 654 | 655 | 651 | 655 | +0.46% | 14,900 | 241億3669万 | -0.91% | 6.13 | 0.5 |
08/23 | 657 | 658 | 651 | 652 | -1.06% | 18,900 | 240億2614万 | -1.36% | 6.11 | 0.5 |
08/22 | 659 | 661 | 656 | 659 | -0.45% | 12,000 | 242億8409万 | -0.45% | 6.17 | 0.5 |
08/19 | 660 | 662 | 658 | 662 | +0.46% | 14,000 | 243億9464万 | 0% | 6.2 | 0.5 |
08/18 | 657 | 660 | 657 | 659 | -0.15% | 12,400 | 242億8409万 | -0.45% | 6.17 | 0.5 |
08/17 | 664 | 664 | 656 | 660 | -0.15% | 19,800 | 243億2094万 | -0.3% | 6.18 | 0.5 |
08/16 | 665 | 665 | 658 | 661 | -0.6% | 18,900 | 243億5779万 | -0.15% | 6.19 | 0.5 |
08/15 | 665 | 665 | 659 | 665 | +0.15% | 32,700 | 245億519万 | +0.45% | 6.23 | 0.51 |
08/12 | 657 | 664 | 656 | 664 | +1.68% | 50,500 | 244億6834万 | +0.3% | 6.22 | 0.5 |
08/10 | 653 | 653 | 647 | 653 | +0.46% | 18,200 | 240億6299万 | -1.21% | 6.12 | 0.5 |
08/09 | 650 | 655 | 648 | 650 | -0.91% | 22,700 | 239億5244万 | -1.66% | 6.09 | 0.49 |
08/08 | 653 | 656 | 650 | 656 | -0.3% | 23,000 | 241億7354万 | -0.76% | 6.14 | 0.5 |
08/05 | 647 | 658 | 647 | 658 | +1.7% | 26,000 | 242億4724万 | -0.45% | 6.16 | 0.5 |
08/04 | 656 | 656 | 647 | 647 | -0.46% | 17,300 | 238億4189万 | -2.12% | 6.06 | 0.49 |
08/03 | 661 | 661 | 650 | 650 | -1.37% | 43,700 | 239億5244万 | -1.81% | 6.09 | 0.49 |
08/02 | 668 | 668 | 659 | 659 | -1.35% | 21,800 | 242億8409万 | -0.3% | 6.17 | 0.5 |
08/01 | 672 | 672 | 664 | 668 | +0.15% | 52,800 | 246億1574万 | +1.06% | 6.26 | 0.51 |
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 |