株価チャート
2022/02/25~2022/07/22
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 |
07/22 | 478 | 482 | 477 | 481 | 0% | 6,200 | 88億3022万 | 0% | 32.82 | 2.09 |
07/21 | 476 | 482 | 476 | 481 | +0.42% | 4,800 | 88億3022万 | 0% | 32.82 | 2.09 |
07/20 | 476 | 480 | 476 | 479 | +0.63% | 5,600 | 87億9351万 | -0.42% | 32.68 | 2.09 |
07/19 | 479 | 480 | 475 | 476 | -0.63% | 5,100 | 87億3843万 | -1.04% | 32.48 | 2.07 |
07/15 | 485 | 485 | 477 | 479 | -0.42% | 7,600 | 87億9351万 | -0.62% | 32.68 | 2.09 |
07/14 | 484 | 484 | 480 | 481 | -0.62% | 3,100 | 88億3022万 | -0.21% | 32.82 | 2.09 |
07/13 | 480 | 484 | 476 | 484 | +0.83% | 7,200 | 88億8530万 | +0.41% | 33.02 | 2.11 |
07/12 | 480 | 480 | 479 | 480 | -0.21% | 1,900 | 88億1186万 | -0.41% | 32.75 | 2.09 |
07/11 | 482 | 482 | 481 | 481 | 0% | 2,700 | 88億3022万 | -0.21% | 32.82 | 2.09 |
07/08 | 479 | 482 | 478 | 481 | 0% | 2,900 | 88億3022万 | -0.21% | 32.82 | 2.09 |
07/07 | 479 | 481 | 478 | 481 | 0% | 2,100 | 88億3022万 | -0.21% | 32.82 | 2.09 |
07/06 | 479 | 481 | 477 | 481 | +0.21% | 2,200 | 88億3022万 | -0.21% | 32.82 | 2.09 |
07/05 | 480 | 480 | 477 | 480 | 0% | 3,600 | 88億1186万 | -0.41% | 32.75 | 2.09 |
07/04 | 480 | 480 | 478 | 480 | 0% | 4,400 | 88億1186万 | -0.41% | 32.75 | 2.09 |
07/01 | 480 | 480 | 479 | 480 | 0% | 1,500 | 88億1186万 | -0.41% | 32.75 | 2.09 |
06/30 | 482 | 482 | 480 | 480 | -0.21% | 2,800 | 88億1186万 | -0.41% | 32.75 | 2.09 |
06/29 | 482 | 482 | 479 | 481 | -0.41% | 9,200 | 88億3022万 | -0.21% | 32.82 | 2.09 |
06/28 | 480 | 483 | 479 | 483 | +0.63% | 9,900 | 88億6694万 | +0.21% | 32.96 | 2.1 |
06/27 | 480 | 485 | 480 | 480 | -0.21% | 6,000 | 88億1186万 | -0.41% | 32.75 | 2.09 |
06/24 | 481 | 481 | 479 | 481 | 0% | 1,400 | 88億3022万 | -0.21% | 32.82 | 2.09 |
06/23 | 480 | 482 | 479 | 481 | +0.21% | 2,300 | 88億3022万 | -0.21% | 32.82 | 2.09 |
06/22 | 482 | 483 | 480 | 480 | -0.41% | 1,900 | 88億1186万 | -0.41% | 32.75 | 2.09 |
06/21 | 482 | 484 | 482 | 482 | 0% | 1,200 | 88億4858万 | 0% | 32.89 | 2.1 |
06/20 | 483 | 488 | 482 | 482 | -0.21% | 3,600 | 88億4858万 | 0% | 32.89 | 2.1 |
06/17 | 482 | 486 | 482 | 483 | -1.02% | 2,200 | 88億6694万 | +0.21% | 32.96 | 2.1 |
06/16 | 495 | 495 | 487 | 488 | +1.04% | 17,800 | 89億5873万 | +1.24% | 33.3 | 2.13 |
06/15 | 481 | 487 | 481 | 483 | -0.21% | 2,300 | 88億6694万 | +0.42% | 32.96 | 2.1 |
06/14 | 480 | 484 | 479 | 484 | +0.41% | 2,300 | 88億8530万 | +0.62% | 33.02 | 2.11 |
06/13 | 485 | 486 | 482 | 482 | -0.82% | 2,300 | 88億4858万 | +0.21% | 32.89 | 2.1 |
06/10 | 484 | 486 | 482 | 486 | 0% | 800 | 89億2201万 | +1.04% | 33.16 | 2.12 |
06/09 | 486 | 487 | 486 | 486 | +0.21% | 800 | 89億2201万 | +1.04% | 33.16 | 2.12 |
06/08 | 486 | 489 | 485 | 485 | +0.41% | 4,300 | 89億365万 | +0.83% | 33.09 | 2.11 |
06/07 | 480 | 483 | 480 | 483 | +0.42% | 1,200 | 88億6694万 | +0.42% | 32.96 | 2.1 |
06/06 | 484 | 485 | 480 | 481 | +0.21% | 1,600 | 88億3022万 | 0% | 32.82 | 2.09 |
06/03 | 480 | 482 | 480 | 480 | 0% | 3,800 | 88億1186万 | 0% | 32.75 | 2.09 |
06/02 | 478 | 481 | 478 | 480 | -0.21% | 1,300 | 88億1186万 | 0% | 32.75 | 2.09 |
06/01 | 483 | 489 | 481 | 481 | +0.63% | 4,100 | 88億3022万 | +0.21% | 32.82 | 2.09 |
05/31 | 477 | 480 | 477 | 478 | +0.21% | 1,400 | 87億7515万 | -0.42% | 32.61 | 2.08 |
05/30 | 471 | 480 | 468 | 477 | -0.83% | 15,500 | 87億5679万 | -0.63% | 32.55 | 2.08 |
05/27 | 482 | 482 | 477 | 481 | -0.21% | 3,100 | 88億3022万 | 0% | 32.82 | 2.09 |
05/26 | 477 | 483 | 476 | 482 | -0.21% | 2,600 | 88億4858万 | +0.21% | 32.89 | 2.1 |
05/25 | 482 | 483 | 482 | 483 | +0.21% | 900 | 88億6694万 | +0.42% | 32.96 | 2.1 |
05/24 | 482 | 482 | 482 | 482 | 0% | 1,100 | 88億4858万 | +0.21% | 32.89 | 2.1 |
05/23 | 477 | 482 | 477 | 482 | +1.05% | 2,200 | 88億4858万 | +0.21% | 32.89 | 2.1 |
05/20 | 477 | 478 | 476 | 477 | 0% | 1,000 | 87億5679万 | -0.83% | 32.55 | 2.08 |
05/19 | 476 | 482 | 476 | 477 | -1.04% | 1,300 | 87億5679万 | -1.04% | 32.55 | 2.08 |
05/18 | 480 | 482 | 480 | 482 | +0.21% | 1,100 | 88億4858万 | 0% | 32.89 | 2.1 |
05/17 | 480 | 486 | 480 | 481 | +0.21% | 2,900 | 88億3022万 | -0.21% | 32.82 | 2.09 |
05/16 | 499 | 499 | 480 | 480 | 0% | 6,700 | 88億1186万 | -0.41% | 32.75 | 2.09 |
05/13 | 481 | 485 | 476 | 480 | -0.21% | 3,400 | 88億1186万 | -0.62% | 32.75 | 2.09 |
05/12 | 480 | 481 | 480 | 481 | +0.21% | 500 | 88億3022万 | -0.41% | 32.82 | 2.09 |
05/11 | 482 | 482 | 480 | 480 | -0.41% | 800 | 88億1186万 | -0.83% | 32.75 | 2.09 |
05/10 | 482 | 482 | 482 | 482 | 0% | 500 | 88億4858万 | -0.41% | 32.89 | 2.1 |
05/09 | 492 | 492 | 481 | 482 | -2.43% | 2,400 | 88億4858万 | -0.41% | 32.89 | 2.1 |
05/06 | 477 | 494 | 477 | 494 | +2.7% | 3,600 | 90億6888万 | +1.86% | 33.71 | 2.15 |
05/02 | 476 | 484 | 476 | 481 | +1.05% | 600 | 88億3022万 | -0.62% | 32.82 | 2.09 |
04/28 | 475 | 476 | 475 | 476 | 0% | 1,400 | 87億3843万 | -1.65% | 32.48 | 2.07 |
04/27 | 478 | 482 | 476 | 476 | 0% | 4,800 | 87億3843万 | -1.86% | 32.48 | 2.07 |
04/26 | 477 | 482 | 476 | 476 | -0.42% | 900 | 87億3843万 | -1.86% | 32.48 | 2.07 |
04/25 | 481 | 483 | 478 | 478 | 0% | 4,900 | 87億7515万 | -1.44% | 32.61 | 2.08 |
04/22 | 478 | 478 | 478 | 478 | -0.21% | 700 | 87億7515万 | -1.44% | 32.61 | 2.08 |
04/21 | 485 | 485 | 479 | 479 | -1.24% | 600 | 87億9351万 | -1.24% | 32.68 | 2.09 |
04/20 | 482 | 485 | 473 | 485 | 0% | 5,100 | 89億365万 | -0.21% | 33.09 | 2.11 |
04/19 | 481 | 487 | 481 | 485 | +1.46% | 600 | 89億365万 | -0.21% | 33.09 | 2.11 |
04/18 | 489 | 489 | 472 | 478 | -1.85% | 6,000 | 87億7515万 | -1.65% | 32.61 | 2.08 |
04/15 | 491 | 491 | 483 | 487 | -0.81% | 2,100 | 89億4037万 | +0.41% | 33.23 | 2.12 |
04/14 | 483 | 491 | 483 | 491 | +2.08% | 3,100 | 90億1380万 | +1.24% | 33.5 | 2.14 |
04/13 | 471 | 481 | 471 | 481 | -1.23% | 7,200 | 88億3022万 | -0.62% | 32.82 | 2.09 |
04/12 | 487 | 487 | 487 | 487 | +0.41% | 100 | 89億4037万 | +0.83% | 33.23 | 2.12 |
04/11 | 490 | 493 | 483 | 485 | +0.41% | 7,700 | 89億365万 | +0.41% | 33.09 | 2.11 |
04/08 | 483 | 483 | 482 | 483 | -0.62% | 500 | 88億6694万 | 0% | 32.96 | 2.1 |
04/07 | 485 | 486 | 482 | 486 | -0.21% | 2,500 | 89億2201万 | +0.62% | 33.16 | 2.12 |
04/06 | 492 | 492 | 485 | 487 | -0.61% | 5,600 | 89億4037万 | +0.83% | 33.23 | 2.12 |
04/05 | 492 | 492 | 488 | 490 | -0.41% | 600 | 89億9544万 | +1.45% | 33.43 | 2.13 |
04/04 | 492 | 492 | 487 | 492 | +0.41% | 2,600 | 90億3216万 | +1.86% | 33.57 | 2.14 |
04/01 | 489 | 490 | 489 | 490 | 0% | 600 | 89億9544万 | +1.66% | 33.43 | 2.13 |
03/31 | 492 | 492 | 485 | 490 | -0.41% | 2,300 | 89億9544万 | +1.87% | 33.43 | 2.13 |
03/30 | 487 | 492 | 477 | 492 | +1.03% | 5,100 | 90億3216万 | +2.29% | 33.57 | 2.14 |
03/29 | 484 | 488 | 484 | 487 | +0.62% | 500 | 89億4037万 | +1.46% | 33.23 | 2.12 |
03/28 | 483 | 488 | 483 | 484 | +0.21% | 1,100 | 88億8530万 | +0.83% | 33.02 | 2.11 |
03/25 | 487 | 488 | 483 | 483 | -0.41% | 2,800 | 88億6694万 | +0.63% | 32.96 | 2.1 |
03/24 | 480 | 485 | 480 | 485 | +1.04% | 1,000 | 89億365万 | +0.83% | 33.09 | 2.11 |
03/23 | 482 | 483 | 477 | 480 | -0.21% | 2,300 | 88億1186万 | -0.21% | 32.75 | 2.09 |
03/22 | 482 | 489 | 481 | 481 | -0.21% | 4,100 | 88億3022万 | 0% | 32.82 | 2.09 |
03/18 | 484 | 484 | 482 | 482 | -0.62% | 1,500 | 88億4858万 | +0.21% | 32.89 | 2.1 |
03/17 | 486 | 489 | 483 | 485 | 0% | 1,600 | 89億365万 | +0.62% | 33.09 | 2.11 |
03/16 | 490 | 490 | 483 | 485 | +0.21% | 1,500 | 89億365万 | +0.62% | 33.09 | 2.11 |
03/15 | 492 | 492 | 483 | 484 | -0.62% | 5,100 | 88億8530万 | +0.41% | 33.02 | 2.11 |
03/14 | 472 | 490 | 472 | 487 | +3.18% | 4,500 | 89億4037万 | +1.25% | 33.23 | 2.12 |
03/11 | 470 | 472 | 468 | 472 | +0.64% | 3,300 | 86億6500万 | -1.87% | 32.2 | 2.06 |
03/10 | 467 | 473 | 466 | 469 | +0.64% | 3,900 | 86億993万 | -2.49% | 32 | 2.04 |
03/09 | 476 | 476 | 465 | 466 | -0.85% | 6,500 | 85億5485万 | -3.12% | 31.8 | 2.03 |
03/08 | 470 | 484 | 468 | 470 | -0.21% | 4,800 | 86億2828万 | -2.29% | 32.07 | 2.05 |
03/07 | 487 | 487 | 469 | 471 | -3.29% | 9,900 | 86億4664万 | -2.08% | 32.14 | 2.05 |
03/04 | 493 | 496 | 487 | 487 | 0% | 5,400 | 89億4037万 | +1.25% | 33.23 | 2.12 |
03/03 | 483 | 495 | 483 | 487 | +0.62% | 13,400 | 89億4037万 | +1.46% | 33.23 | 2.12 |
03/02 | 490 | 490 | 481 | 484 | -1.22% | 11,900 | 88億8530万 | +0.83% | 33.02 | 2.11 |
03/01 | 493 | 493 | 489 | 490 | +0.41% | 3,900 | 89億9544万 | +2.08% | 33.43 | 2.13 |
02/28 | 481 | 490 | 478 | 488 | +4.27% | 9,400 | 89億5873万 | +1.88% | 33.3 | 2.13 |
02/25 | 483 | 483 | 460 | 468 | -0.21% | 5,500 | 85億9157万 | -2.3% | 31.93 | 2.04 |