株価チャート
2022/04/28~2022/09/26
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 |
09/26 | 480 | 481 | 478 | 480 | -0.21% | 15,500 | 88億1186万 | -0.21% | 32.75 | 2.09 |
09/22 | 482 | 482 | 478 | 481 | -0.21% | 19,500 | 88億3022万 | 0% | 32.82 | 2.09 |
09/21 | 480 | 482 | 478 | 482 | +0.42% | 13,500 | 88億4858万 | +0.21% | 32.89 | 2.1 |
09/20 | 482 | 482 | 480 | 480 | -0.21% | 17,200 | 88億1186万 | -0.21% | 32.75 | 2.09 |
09/16 | 482 | 482 | 479 | 481 | 0% | 5,200 | 88億3022万 | 0% | 32.82 | 2.09 |
09/15 | 483 | 483 | 479 | 481 | -0.21% | 15,000 | 88億3022万 | 0% | 32.82 | 2.09 |
09/14 | 485 | 485 | 479 | 482 | 0% | 18,200 | 88億4858万 | +0.21% | 32.89 | 2.1 |
09/13 | 482 | 484 | 480 | 482 | +0.21% | 21,300 | 88億4858万 | +0.21% | 32.89 | 2.1 |
09/12 | 481 | 483 | 479 | 481 | 0% | 26,500 | 88億3022万 | 0% | 32.82 | 2.09 |
09/09 | 480 | 482 | 479 | 481 | +0.21% | 9,700 | 88億3022万 | 0% | 32.82 | 2.09 |
09/08 | 481 | 483 | 479 | 480 | 0% | 25,400 | 88億1186万 | -0.21% | 32.75 | 2.09 |
09/07 | 479 | 481 | 479 | 480 | 0% | 5,000 | 88億1186万 | -0.21% | 32.75 | 2.09 |
09/06 | 481 | 482 | 479 | 480 | -0.21% | 5,100 | 88億1186万 | -0.21% | 32.75 | 2.09 |
09/05 | 482 | 483 | 480 | 481 | 0% | 8,200 | 88億3022万 | 0% | 32.82 | 2.09 |
09/02 | 481 | 481 | 480 | 481 | 0% | 3,600 | 88億3022万 | 0% | 32.82 | 2.09 |
09/01 | 480 | 482 | 479 | 481 | -0.21% | 3,400 | 88億3022万 | 0% | 32.82 | 2.09 |
08/31 | 480 | 482 | 480 | 482 | +0.21% | 5,600 | 88億4858万 | +0.21% | 32.89 | 2.1 |
08/30 | 482 | 483 | 480 | 481 | -0.21% | 8,100 | 88億3022万 | 0% | 32.82 | 2.09 |
08/29 | 480 | 482 | 480 | 482 | +0.21% | 3,200 | 88億4858万 | +0.21% | 32.89 | 2.1 |
08/26 | 481 | 484 | 480 | 481 | 0% | 10,700 | 88億3022万 | 0% | 32.82 | 2.09 |
08/25 | 481 | 484 | 480 | 481 | 0% | 10,900 | 88億3022万 | 0% | 32.82 | 2.09 |
08/24 | 479 | 482 | 479 | 481 | +0.21% | 3,600 | 88億3022万 | +0.21% | 32.82 | 2.09 |
08/23 | 480 | 482 | 477 | 480 | 0% | 15,100 | 88億1186万 | 0% | 32.75 | 2.09 |
08/22 | 478 | 480 | 478 | 480 | 0% | 7,200 | 88億1186万 | 0% | 32.75 | 2.09 |
08/19 | 481 | 481 | 479 | 480 | -0.21% | 4,200 | 88億1186万 | 0% | 32.75 | 2.09 |
08/18 | 481 | 483 | 477 | 481 | 0% | 9,200 | 88億3022万 | +0.21% | 32.82 | 2.09 |
08/17 | 481 | 484 | 479 | 481 | 0% | 8,200 | 88億3022万 | +0.21% | 32.82 | 2.09 |
08/16 | 480 | 482 | 479 | 481 | +0.21% | 12,100 | 88億3022万 | +0.21% | 32.82 | 2.09 |
08/15 | 482 | 482 | 480 | 480 | -0.41% | 6,900 | 88億1186万 | 0% | 32.75 | 2.09 |
08/12 | 487 | 487 | 477 | 482 | +0.63% | 13,000 | 88億4858万 | +0.42% | 32.89 | 2.1 |
08/10 | 477 | 481 | 477 | 479 | -0.21% | 3,400 | 87億9351万 | -0.21% | 32.68 | 2.09 |
08/09 | 479 | 481 | 478 | 480 | +0.21% | 2,900 | 88億1186万 | 0% | 32.75 | 2.09 |
08/08 | 478 | 481 | 478 | 479 | -0.42% | 5,000 | 87億9351万 | -0.21% | 32.68 | 2.09 |
08/05 | 477 | 483 | 477 | 481 | 0% | 15,300 | 88億3022万 | +0.21% | 32.82 | 2.09 |
08/04 | 478 | 481 | 478 | 481 | +0.21% | 2,000 | 88億3022万 | +0.21% | 32.82 | 2.09 |
08/03 | 480 | 481 | 478 | 480 | -0.21% | 1,100 | 88億1186万 | 0% | 32.75 | 2.09 |
08/02 | 480 | 481 | 479 | 481 | -0.21% | 2,000 | 88億3022万 | 0% | 32.82 | 2.09 |
08/01 | 480 | 482 | 479 | 482 | +0.42% | 3,600 | 88億4858万 | +0.42% | 32.89 | 2.1 |
07/29 | 480 | 482 | 480 | 480 | -0.21% | 2,100 | 88億1186万 | 0% | 32.75 | 2.09 |
07/28 | 478 | 482 | 477 | 481 | +0.21% | 4,900 | 88億3022万 | +0.21% | 32.82 | 2.09 |
07/27 | 478 | 480 | 478 | 480 | 0% | 1,900 | 88億1186万 | 0% | 32.75 | 2.09 |
07/26 | 480 | 480 | 478 | 480 | 0% | 1,500 | 88億1186万 | -0.21% | 32.75 | 2.09 |
07/25 | 479 | 480 | 476 | 480 | -0.21% | 11,700 | 88億1186万 | -0.21% | 32.75 | 2.09 |
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 |