株価チャート
2022/01/26~2022/06/23
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 |
06/23 | 641 | 656 | 640 | 656 | +2.02% | 15,900 | 118億800万 | -3.53% | 8.55 | 1.07 |
06/22 | 660 | 661 | 643 | 643 | -2.58% | 14,400 | 115億7400万 | -5.72% | 8.38 | 1.05 |
06/21 | 649 | 664 | 649 | 660 | +3.13% | 14,200 | 118億8000万 | -3.51% | 8.6 | 1.08 |
06/20 | 667 | 667 | 640 | 640 | -3.61% | 24,000 | 115億2000万 | -6.71% | 8.34 | 1.04 |
06/17 | 656 | 667 | 653 | 664 | +1.07% | 14,900 | 119億5200万 | -3.63% | 8.65 | 1.08 |
06/16 | 665 | 667 | 657 | 657 | +0.15% | 12,200 | 118億2600万 | -4.78% | 8.56 | 1.07 |
06/15 | 664 | 666 | 653 | 656 | -1.94% | 22,400 | 118億800万 | -5.2% | 8.55 | 1.07 |
06/14 | 670 | 672 | 663 | 669 | -0.59% | 19,800 | 120億4200万 | -3.6% | 8.72 | 1.09 |
06/13 | 671 | 676 | 670 | 673 | -1.17% | 14,600 | 121億1400万 | -3.17% | 8.77 | 1.1 |
06/10 | 695 | 695 | 681 | 681 | -2.01% | 15,400 | 122億5800万 | -2.16% | 8.87 | 1.11 |
06/09 | 685 | 697 | 684 | 695 | +1.02% | 16,200 | 125億1000万 | -0.29% | 9.05 | 1.13 |
06/08 | 694 | 696 | 687 | 688 | -0.58% | 12,500 | 123億8400万 | -1.29% | 8.96 | 1.12 |
06/07 | 691 | 692 | 685 | 692 | +1.02% | 10,900 | 124億5600万 | -0.86% | 9.01 | 1.13 |
06/06 | 679 | 685 | 679 | 685 | +0.88% | 11,300 | 123億3000万 | -1.86% | 8.92 | 1.12 |
06/03 | 691 | 691 | 676 | 679 | -1.16% | 23,800 | 122億2200万 | -2.72% | 8.85 | 1.11 |
06/02 | 692 | 692 | 685 | 687 | -0.72% | 12,500 | 123億6600万 | -1.72% | 8.95 | 1.12 |
06/01 | 688 | 692 | 679 | 692 | +0.14% | 33,200 | 124億5600万 | -1.14% | 9.01 | 1.13 |
05/31 | 697 | 697 | 690 | 691 | -1.57% | 37,800 | 124億3800万 | -1.29% | 11.25 | 1.19 |
05/30 | 696 | 702 | 676 | 702 | +1.89% | 188,700 | 126億3600万 | +0.29% | 11.42 | 1.21 |
05/27 | 676 | 696 | 676 | 689 | -1.01% | 246,100 | 124億200万 | -1.57% | 11.21 | 1.19 |
05/26 | 697 | 701 | 696 | 696 | -0.29% | 46,400 | 125億2800万 | -0.43% | 11.33 | 1.2 |
05/25 | 698 | 701 | 698 | 698 | 0% | 37,800 | 125億6400万 | -0.14% | 11.36 | 1.2 |
05/24 | 702 | 706 | 697 | 698 | -0.99% | 45,600 | 125億6400万 | -0.14% | 11.36 | 1.2 |
05/23 | 701 | 706 | 701 | 705 | 0% | 43,200 | 126億9000万 | +0.86% | 11.47 | 1.21 |
05/20 | 700 | 705 | 700 | 705 | 0% | 29,500 | 126億9000万 | +1% | 11.47 | 1.21 |
05/19 | 700 | 705 | 697 | 705 | +0.28% | 41,900 | 126億9000万 | +1% | 11.47 | 1.21 |
05/18 | 703 | 704 | 700 | 703 | 0% | 22,600 | 126億5400万 | +0.72% | 11.44 | 1.21 |
05/17 | 702 | 704 | 701 | 703 | -0.28% | 21,300 | 126億5400万 | +0.72% | 11.44 | 1.21 |
05/16 | 705 | 706 | 701 | 705 | +0.43% | 15,600 | 126億9000万 | +1% | 11.47 | 1.21 |
05/13 | 696 | 702 | 696 | 702 | 0% | 27,300 | 126億3600万 | +0.43% | 11.42 | 1.21 |
05/12 | 696 | 702 | 695 | 702 | +0.29% | 31,900 | 126億3600万 | +0.29% | 11.42 | 1.21 |
05/11 | 700 | 702 | 698 | 700 | 0% | 30,500 | 126億 | -0.14% | 11.39 | 1.21 |
05/10 | 700 | 703 | 697 | 700 | 0% | 34,400 | 126億 | -0.28% | 11.39 | 1.21 |
05/09 | 707 | 707 | 700 | 700 | -0.28% | 32,000 | 126億 | -0.43% | 11.39 | 1.21 |
05/06 | 701 | 703 | 701 | 702 | +0.29% | 25,700 | 126億3600万 | -0.14% | 11.42 | 1.21 |
05/02 | 700 | 704 | 700 | 700 | -0.43% | 28,600 | 126億 | -0.57% | 11.39 | 1.21 |
04/28 | 697 | 704 | 693 | 703 | +0.72% | 33,700 | 126億5400万 | -0.14% | 11.44 | 1.21 |
04/27 | 688 | 698 | 687 | 698 | +0.58% | 20,000 | 125億6400万 | -0.85% | 11.36 | 1.2 |
04/26 | 695 | 696 | 688 | 694 | 0% | 14,700 | 124億9200万 | -1.42% | 11.29 | 1.2 |
04/25 | 702 | 702 | 688 | 694 | -1.14% | 11,200 | 124億9200万 | -1.28% | 11.29 | 1.2 |
04/22 | 706 | 707 | 696 | 702 | -0.57% | 10,400 | 126億3600万 | +0.14% | 11.42 | 1.21 |
04/21 | 691 | 706 | 691 | 706 | +2.02% | 12,100 | 127億800万 | +0.86% | 11.49 | 1.22 |
04/20 | 689 | 693 | 689 | 692 | +0.73% | 8,800 | 124億5600万 | -0.86% | 11.26 | 1.19 |
04/19 | 687 | 689 | 686 | 687 | +0.15% | 4,600 | 123億6600万 | -1.29% | 11.18 | 1.18 |
04/18 | 693 | 694 | 686 | 686 | -0.87% | 9,400 | 123億4800万 | -1.15% | 11.16 | 1.18 |
04/15 | 694 | 695 | 691 | 692 | -0.29% | 6,300 | 124億5600万 | 0% | 11.26 | 1.19 |
04/14 | 695 | 700 | 694 | 694 | +0.58% | 3,300 | 124億9200万 | +0.58% | 11.29 | 1.2 |
04/13 | 692 | 694 | 688 | 690 | +0.73% | 5,900 | 124億2000万 | +0.29% | 11.23 | 1.19 |
04/12 | 689 | 693 | 685 | 685 | -2.14% | 14,800 | 123億3000万 | -0.15% | 11.15 | 1.18 |
04/11 | 699 | 703 | 695 | 700 | -0.57% | 12,900 | 126億 | +2.19% | 11.39 | 1.21 |
04/08 | 707 | 707 | 691 | 704 | -0.42% | 22,100 | 126億7200万 | +3.07% | 11.46 | 1.21 |
04/07 | 712 | 721 | 706 | 707 | -0.7% | 21,100 | 127億2600万 | +3.67% | 11.51 | 1.22 |
04/06 | 726 | 730 | 712 | 712 | -2.86% | 17,700 | 128億1600万 | +4.55% | 11.59 | 1.23 |
04/05 | 721 | 733 | 721 | 733 | +1.52% | 11,800 | 131億9400万 | +7.95% | 11.93 | 1.26 |
04/04 | 725 | 732 | 722 | 722 | -0.28% | 11,000 | 129億9600万 | +6.65% | 11.75 | 1.24 |
04/01 | 718 | 724 | 716 | 724 | +0.98% | 5,600 | 130億3200万 | +7.26% | 11.78 | 1.25 |
03/31 | 715 | 723 | 715 | 717 | -0.83% | 8,100 | 129億600万 | +6.38% | 11.67 | 1.23 |
03/30 | 705 | 723 | 705 | 723 | +0.42% | 12,500 | 130億1400万 | +7.43% | 11.77 | 1.25 |
03/29 | 712 | 720 | 707 | 720 | +1.12% | 8,100 | 129億6000万 | +7.14% | 11.72 | 1.24 |
03/28 | 712 | 716 | 706 | 712 | +0.28% | 10,400 | 128億1600万 | +6.11% | 11.59 | 1.23 |
03/25 | 709 | 710 | 697 | 710 | +1.72% | 10,600 | 127億8000万 | +5.97% | 11.55 | 1.22 |
03/24 | 690 | 698 | 681 | 698 | +1.6% | 11,300 | 125億6400万 | +4.18% | 11.36 | 1.2 |
03/23 | 676 | 687 | 673 | 687 | +2.54% | 14,000 | 123億6600万 | +2.54% | 11.18 | 1.18 |
03/22 | 667 | 670 | 663 | 670 | +1.52% | 11,800 | 120億6000万 | -0.15% | 10.9 | 1.15 |
03/18 | 663 | 667 | 658 | 660 | -0.6% | 18,600 | 118億8000万 | -1.79% | 10.74 | 1.14 |
03/17 | 658 | 669 | 658 | 664 | +1.37% | 17,100 | 119億5200万 | -1.48% | 10.81 | 1.14 |
03/16 | 655 | 655 | 653 | 655 | +1.24% | 7,800 | 117億9000万 | -2.96% | 10.66 | 1.13 |
03/15 | 643 | 648 | 641 | 647 | +1.57% | 7,100 | 116億4600万 | -4.29% | 10.53 | 1.11 |
03/14 | 646 | 646 | 637 | 637 | -0.31% | 13,200 | 114億6600万 | -5.91% | 10.37 | 1.1 |
03/11 | 634 | 646 | 631 | 639 | -0.78% | 18,500 | 115億200万 | -5.89% | 10.4 | 1.1 |
03/10 | 642 | 650 | 640 | 644 | +1.74% | 22,100 | 115億9200万 | -5.43% | 10.48 | 1.11 |
03/09 | 651 | 653 | 633 | 633 | -2.16% | 11,300 | 113億9400万 | -7.32% | 10.3 | 1.09 |
03/08 | 650 | 654 | 641 | 647 | -0.92% | 15,300 | 116億4600万 | -5.55% | 10.53 | 1.11 |
03/07 | 664 | 664 | 652 | 653 | -2.39% | 18,000 | 117億5400万 | -4.81% | 10.63 | 1.12 |
03/04 | 678 | 678 | 669 | 669 | -1.04% | 6,100 | 120億4200万 | -2.62% | 10.89 | 1.15 |
03/03 | 670 | 678 | 670 | 676 | +0.9% | 6,600 | 121億6800万 | -1.74% | 11 | 1.16 |
03/02 | 673 | 674 | 670 | 670 | -0.45% | 8,100 | 120億6000万 | -2.76% | 10.9 | 1.15 |
03/01 | 681 | 684 | 672 | 673 | -0.59% | 21,900 | 121億1400万 | -2.46% | 10.95 | 1.16 |
02/28 | 689 | 689 | 674 | 677 | -0.59% | 13,100 | 121億8600万 | -2.03% | 11.02 | 1.17 |
02/25 | 691 | 691 | 681 | 681 | -0.44% | 9,200 | 122億5800万 | -1.45% | 11.08 | 1.17 |
02/24 | 692 | 692 | 680 | 684 | -1.01% | 8,400 | 123億1200万 | -1.16% | 11.13 | 1.18 |
02/22 | 695 | 697 | 691 | 691 | -1.14% | 6,300 | 124億3800万 | -0.29% | 11.25 | 1.19 |
02/21 | 700 | 702 | 696 | 699 | 0% | 14,500 | 125億8200万 | +0.72% | 11.38 | 1.2 |
02/18 | 699 | 703 | 698 | 699 | +0.14% | 4,000 | 125億8200万 | +0.72% | 11.38 | 1.2 |
02/17 | 701 | 704 | 696 | 698 | -0.43% | 3,300 | 125億6400万 | +0.43% | 11.36 | 1.2 |
02/16 | 707 | 707 | 701 | 701 | +0.29% | 2,900 | 126億1800万 | +0.72% | 11.41 | 1.21 |
02/15 | 705 | 707 | 699 | 699 | -0.85% | 7,900 | 125億8200万 | +0.43% | 11.38 | 1.2 |
02/14 | 705 | 705 | 702 | 705 | 0% | 3,900 | 126億9000万 | +1.29% | 11.47 | 1.21 |
02/10 | 700 | 706 | 700 | 705 | +1.29% | 7,400 | 126億9000万 | +1.15% | 11.47 | 1.21 |
02/09 | 689 | 697 | 689 | 696 | +1.31% | 4,400 | 125億2800万 | -0.14% | 11.33 | 1.2 |
02/08 | 686 | 688 | 686 | 687 | +0.15% | 3,000 | 123億6600万 | -1.58% | 11.18 | 1.18 |
02/07 | 688 | 689 | 685 | 686 | 0% | 3,900 | 123億4800万 | -1.86% | 11.16 | 1.18 |
02/04 | 683 | 686 | 681 | 686 | +0.44% | 5,100 | 123億4800万 | -2% | 11.16 | 1.18 |
02/03 | 692 | 692 | 681 | 683 | -0.87% | 5,800 | 122億9400万 | -2.57% | 11.12 | 1.18 |
02/02 | 683 | 689 | 683 | 689 | +0.58% | 10,600 | 124億200万 | -1.85% | 11.21 | 1.19 |
02/01 | 681 | 692 | 681 | 685 | +0.59% | 2,100 | 123億3000万 | -2.56% | 11.15 | 1.18 |
01/31 | 676 | 683 | 676 | 681 | +0.89% | 4,400 | 122億5800万 | -3.4% | 11.08 | 1.17 |
01/28 | 676 | 688 | 675 | 675 | -0.15% | 15,600 | 121億5000万 | -4.39% | 10.99 | 1.16 |
01/27 | 695 | 697 | 676 | 676 | -2.31% | 10,400 | 121億6800万 | -4.52% | 11 | 1.16 |
01/26 | 696 | 696 | 686 | 692 | -0.43% | 8,400 | 124億5600万 | -2.54% | 11.26 | 1.19 |