株価チャート
2022/05/18~2022/10/11
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 |
10/11 | 782 | 782 | 771 | 777 | -0.64% | 7,900 | 83億8367万 | +0.78% | 10.75 | 0.72 |
10/07 | 779 | 783 | 777 | 782 | 0% | 9,400 | 84億3762万 | +1.56% | 10.82 | 0.72 |
10/06 | 775 | 782 | 775 | 782 | +1.03% | 12,800 | 84億3762万 | +1.56% | 10.82 | 0.72 |
10/05 | 772 | 777 | 771 | 774 | +0.39% | 6,600 | 83億5130万 | +0.52% | 10.71 | 0.72 |
10/04 | 765 | 773 | 765 | 771 | +0.26% | 9,100 | 83億1893万 | +0.26% | 10.67 | 0.71 |
10/03 | 759 | 769 | 759 | 769 | +0.79% | 10,400 | 82億9735万 | 0% | 10.64 | 0.71 |
09/30 | 760 | 763 | 759 | 763 | +0.79% | 8,900 | 82億3261万 | -0.78% | 10.56 | 0.71 |
09/29 | 752 | 769 | 752 | 757 | -0.39% | 24,800 | 81億6787万 | -1.56% | 10.48 | 0.7 |
09/28 | 765 | 765 | 760 | 760 | -0.52% | 8,400 | 82億24万 | -1.3% | 10.52 | 0.7 |
09/27 | 761 | 767 | 761 | 764 | +0.13% | 4,700 | 82億4340万 | -0.78% | 10.57 | 0.71 |
09/26 | 766 | 769 | 763 | 763 | -0.78% | 8,300 | 82億3261万 | -0.91% | 10.56 | 0.71 |
09/22 | 770 | 771 | 768 | 769 | 0% | 2,800 | 82億9735万 | -0.13% | 10.64 | 0.71 |
09/21 | 770 | 771 | 769 | 769 | -0.13% | 8,700 | 82億9735万 | -0.13% | 10.64 | 0.71 |
09/20 | 772 | 772 | 769 | 770 | -0.13% | 6,800 | 83億814万 | 0% | 10.65 | 0.71 |
09/16 | 776 | 776 | 771 | 771 | -0.39% | 52,100 | 83億1893万 | +0.13% | 10.67 | 0.71 |
09/15 | 775 | 776 | 772 | 774 | 0% | 2,200 | 83億5130万 | +0.52% | 10.71 | 0.72 |
09/14 | 773 | 774 | 769 | 774 | +0.13% | 7,300 | 83億5130万 | +0.65% | 10.71 | 0.72 |
09/13 | 777 | 777 | 773 | 773 | 0% | 4,200 | 83億4051万 | +0.52% | 10.7 | 0.72 |
09/12 | 773 | 778 | 773 | 773 | 0% | 3,800 | 83億4051万 | +0.65% | 10.7 | 0.72 |
09/09 | 774 | 775 | 772 | 773 | +0.13% | 3,000 | 83億4051万 | +0.65% | 10.7 | 0.72 |
09/08 | 769 | 773 | 769 | 772 | +0.52% | 11,400 | 83億2972万 | +0.65% | 10.68 | 0.71 |
09/07 | 770 | 770 | 768 | 768 | -0.26% | 6,000 | 82億8656万 | +0.13% | 10.63 | 0.71 |
09/06 | 774 | 774 | 770 | 770 | -0.52% | 3,500 | 83億814万 | +0.52% | 10.65 | 0.71 |
09/05 | 775 | 775 | 770 | 774 | -0.13% | 7,700 | 83億5130万 | +1.04% | 10.71 | 0.72 |
09/02 | 772 | 777 | 771 | 775 | +0.39% | 51,300 | 83億6209万 | +1.17% | 10.72 | 0.72 |
09/01 | 774 | 774 | 770 | 772 | +0.13% | 4,900 | 83億2972万 | +0.92% | 10.68 | 0.71 |
08/31 | 772 | 772 | 770 | 771 | +0.13% | 1,200 | 83億1893万 | +0.78% | 10.67 | 0.71 |
08/30 | 766 | 773 | 766 | 770 | +0.52% | 8,300 | 83億814万 | +0.79% | 10.65 | 0.71 |
08/29 | 771 | 771 | 766 | 766 | -0.39% | 26,500 | 82億6498万 | +0.26% | 10.6 | 0.71 |
08/26 | 768 | 769 | 766 | 769 | +0.39% | 3,700 | 82億9735万 | +0.65% | 10.64 | 0.71 |
08/25 | 769 | 769 | 765 | 766 | 0% | 5,800 | 82億6498万 | +0.26% | 10.6 | 0.71 |
08/24 | 765 | 769 | 765 | 766 | -0.26% | 2,600 | 82億6498万 | +0.26% | 10.6 | 0.71 |
08/23 | 768 | 770 | 766 | 768 | +0.26% | 3,500 | 82億8656万 | +0.66% | 10.63 | 0.71 |
08/22 | 767 | 770 | 765 | 766 | -0.13% | 3,600 | 82億6498万 | +0.39% | 10.6 | 0.71 |
08/19 | 769 | 769 | 766 | 767 | -0.13% | 4,900 | 82億7577万 | +0.66% | 10.61 | 0.71 |
08/18 | 767 | 769 | 766 | 768 | +0.13% | 4,000 | 82億8656万 | +0.79% | 10.63 | 0.71 |
08/17 | 767 | 770 | 767 | 767 | +0.13% | 6,400 | 82億7577万 | +0.79% | 10.61 | 0.71 |
08/16 | 766 | 768 | 762 | 766 | 0% | 5,000 | 82億6498万 | +0.66% | 10.6 | 0.71 |
08/15 | 768 | 768 | 762 | 766 | +0.13% | 6,700 | 82億6498万 | +0.79% | 10.6 | 0.71 |
08/12 | 763 | 767 | 763 | 765 | +0.13% | 11,100 | 82億5419万 | +0.66% | 10.59 | 0.71 |
08/10 | 764 | 764 | 761 | 764 | +0.53% | 6,200 | 82億4340万 | +0.66% | 10.57 | 0.71 |
08/09 | 761 | 763 | 760 | 760 | -0.13% | 9,400 | 82億24万 | +0.13% | 10.52 | 0.7 |
08/08 | 760 | 763 | 760 | 761 | 0% | 2,200 | 82億1103万 | +0.26% | 10.53 | 0.7 |
08/05 | 758 | 761 | 757 | 761 | +0.4% | 7,700 | 82億1103万 | +0.26% | 10.53 | 0.7 |
08/04 | 763 | 763 | 758 | 758 | -0.39% | 3,900 | 81億7866万 | -0.13% | 10.49 | 0.7 |
08/03 | 761 | 763 | 760 | 761 | -0.26% | 4,100 | 82億1103万 | +0.26% | 10.53 | 0.7 |
08/02 | 762 | 764 | 761 | 763 | +0.13% | 4,800 | 82億3261万 | +0.53% | 10.56 | 0.71 |
08/01 | 762 | 765 | 762 | 762 | 0% | 3,500 | 82億2182万 | +0.4% | 10.54 | 0.7 |
07/29 | 762 | 766 | 762 | 762 | -0.26% | 2,800 | 82億2182万 | +0.4% | 10.54 | 0.7 |
07/28 | 767 | 767 | 763 | 764 | +0.26% | 3,100 | 82億4340万 | +0.66% | 10.57 | 0.71 |
07/27 | 764 | 766 | 762 | 762 | -0.26% | 3,500 | 82億2182万 | +0.4% | 10.54 | 0.7 |
07/26 | 767 | 767 | 764 | 764 | -0.26% | 3,500 | 82億4340万 | +0.79% | 10.57 | 0.71 |
07/25 | 763 | 767 | 760 | 766 | +0.39% | 6,900 | 82億6498万 | +1.19% | 10.6 | 0.71 |
07/22 | 762 | 763 | 760 | 763 | +0.39% | 3,300 | 82億3261万 | +0.79% | 10.56 | 0.71 |
07/21 | 757 | 761 | 757 | 760 | 0% | 6,500 | 82億24万 | +0.53% | 10.52 | 0.7 |
07/20 | 759 | 762 | 758 | 760 | +0.53% | 12,300 | 82億24万 | +0.53% | 10.52 | 0.7 |
07/19 | 753 | 759 | 752 | 756 | -0.13% | 11,100 | 81億5708万 | 0% | 10.46 | 0.7 |
07/15 | 757 | 758 | 752 | 757 | +0.4% | 13,100 | 81億6787万 | +0.13% | 10.48 | 0.7 |
07/14 | 759 | 759 | 753 | 754 | -0.4% | 9,900 | 81億3550万 | -0.26% | 10.43 | 0.7 |
07/13 | 751 | 757 | 750 | 757 | +0.66% | 5,600 | 81億6787万 | 0% | 10.48 | 0.7 |
07/12 | 754 | 757 | 749 | 752 | -0.27% | 16,900 | 81億1392万 | -0.66% | 10.41 | 0.7 |
07/11 | 758 | 764 | 754 | 754 | +0.27% | 6,600 | 81億3550万 | -0.53% | 10.43 | 0.7 |
07/08 | 752 | 755 | 752 | 752 | +0.13% | 3,600 | 81億1392万 | -0.79% | 10.41 | 0.7 |
07/07 | 752 | 755 | 750 | 751 | -0.13% | 10,100 | 81億313万 | -1.05% | 10.39 | 0.69 |
07/06 | 753 | 756 | 752 | 752 | -0.53% | 10,100 | 81億1392万 | -0.92% | 10.41 | 0.7 |
07/05 | 758 | 759 | 756 | 756 | -0.26% | 7,200 | 81億5708万 | -0.53% | 10.46 | 0.7 |
07/04 | 756 | 761 | 756 | 758 | -0.13% | 3,500 | 81億7866万 | -0.26% | 10.49 | 0.7 |
07/01 | 763 | 763 | 759 | 759 | -0.78% | 2,900 | 81億8945万 | -0.13% | 10.5 | 0.7 |
06/30 | 766 | 766 | 763 | 765 | -0.26% | 2,300 | 82億5419万 | +0.53% | 10.59 | 0.71 |
06/29 | 767 | 767 | 760 | 767 | +0.92% | 12,200 | 82億7577万 | +0.66% | 10.61 | 0.71 |
06/28 | 758 | 762 | 756 | 760 | -0.39% | 7,800 | 82億24万 | -0.52% | 10.52 | 0.7 |
06/27 | 764 | 764 | 755 | 763 | -0.13% | 6,900 | 82億3261万 | -0.26% | 10.56 | 0.71 |
06/24 | 756 | 770 | 750 | 764 | +0.79% | 19,900 | 82億4340万 | -0.26% | 10.57 | 0.71 |
06/23 | 752 | 758 | 752 | 758 | +0.66% | 7,700 | 81億7866万 | -1.3% | 10.49 | 0.7 |
06/22 | 753 | 753 | 750 | 753 | +0.27% | 3,700 | 81億2471万 | -2.21% | 10.42 | 0.7 |
06/21 | 746 | 753 | 746 | 751 | +0.81% | 6,600 | 81億313万 | -2.59% | 10.39 | 0.69 |
06/20 | 754 | 754 | 742 | 745 | -0.67% | 9,900 | 80億3840万 | -3.75% | 10.31 | 0.69 |
06/17 | 750 | 750 | 745 | 750 | -0.27% | 9,300 | 80億9235万 | -3.35% | 10.38 | 0.69 |
06/16 | 750 | 753 | 749 | 752 | +0.53% | 6,100 | 81億1392万 | -3.34% | 10.41 | 0.7 |
06/15 | 753 | 754 | 748 | 748 | -0.8% | 12,200 | 80億7077万 | -4.1% | 10.35 | 0.69 |
06/14 | 758 | 758 | 752 | 754 | -0.79% | 7,100 | 81億3550万 | -3.58% | 10.43 | 0.7 |
06/13 | 765 | 765 | 757 | 760 | -0.78% | 13,800 | 82億24万 | -3.06% | 10.52 | 0.7 |
06/10 | 767 | 767 | 763 | 766 | -0.13% | 6,300 | 82億6498万 | -2.54% | 10.6 | 0.71 |
06/09 | 766 | 768 | 764 | 767 | -0.13% | 9,200 | 82億7577万 | -2.66% | 10.61 | 0.71 |
06/08 | 771 | 771 | 766 | 768 | 0% | 7,900 | 82億8656万 | -2.66% | 10.63 | 0.71 |
06/07 | 772 | 772 | 765 | 768 | -0.13% | 11,300 | 82億8656万 | -2.91% | 10.63 | 0.71 |
06/06 | 762 | 770 | 762 | 769 | +0.13% | 35,000 | 82億9735万 | -2.9% | 10.64 | 0.71 |
06/03 | 767 | 768 | 763 | 768 | +0.26% | 19,500 | 82億8656万 | -3.27% | 10.63 | 0.71 |
06/02 | 767 | 768 | 764 | 766 | -0.13% | 11,900 | 82億6498万 | -3.65% | 10.6 | 0.71 |
06/01 | 756 | 767 | 756 | 767 | +1.32% | 22,900 | 82億7577万 | -3.76% | 10.61 | 0.71 |
05/31 | 763 | 772 | 757 | 757 | -0.79% | 53,500 | 81億6787万 | -5.14% | 9.6 | 0.72 |
05/30 | 778 | 779 | 760 | 763 | -2.18% | 115,000 | 82億3261万 | -4.63% | 9.68 | 0.73 |
05/27 | 767 | 789 | 767 | 780 | -2.13% | 169,200 | 84億1604万 | -2.62% | 9.89 | 0.74 |
05/26 | 796 | 801 | 796 | 797 | +0.13% | 30,600 | 85億9947万 | -0.5% | 10.11 | 0.76 |
05/25 | 796 | 800 | 796 | 796 | -0.13% | 25,900 | 85億8868万 | -0.62% | 10.09 | 0.76 |
05/24 | 798 | 801 | 796 | 797 | 0% | 46,300 | 85億9947万 | -0.38% | 10.11 | 0.76 |
05/23 | 796 | 800 | 795 | 797 | -0.13% | 20,200 | 85億9947万 | -0.25% | 10.11 | 0.76 |
05/20 | 801 | 801 | 795 | 798 | -0.37% | 45,100 | 86億1026万 | 0% | 10.12 | 0.76 |
05/19 | 800 | 802 | 795 | 801 | 0% | 19,600 | 86億4262万 | +0.38% | 10.16 | 0.76 |
05/18 | 803 | 803 | 801 | 801 | -0.25% | 7,500 | 86億4262万 | +0.5% | 10.16 | 0.76 |