株価チャート
2022/03/16～2022/08/10
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 |
| 08/10 | 613 | 617 | 612 | 615 | +0.33% | 7,100 | 110億7000万 | -0.81% | 8.01 | 1 |
| 08/09 | 614 | 616 | 613 | 613 | -0.16% | 7,600 | 110億3400万 | -1.29% | 7.99 | 1 |
| 08/08 | 616 | 617 | 614 | 614 | -0.65% | 11,700 | 110億5200万 | -1.29% | 8 | 1 |
| 08/05 | 616 | 619 | 612 | 618 | -0.32% | 16,500 | 111億2400万 | -0.8% | 8.05 | 1.01 |
| 08/04 | 615 | 620 | 613 | 620 | +0.98% | 11,300 | 111億6000万 | -0.64% | 8.08 | 1.01 |
| 08/03 | 616 | 617 | 612 | 614 | -0.32% | 16,400 | 110億5200万 | -1.76% | 8 | 1 |
| 08/02 | 621 | 621 | 615 | 616 | -0.81% | 9,400 | 110億8800万 | -1.75% | 8.02 | 1.01 |
| 08/01 | 622 | 622 | 617 | 621 | +0.32% | 14,000 | 111億7800万 | -1.11% | 8.09 | 1.01 |
| 07/29 | 625 | 625 | 619 | 619 | -1.59% | 12,800 | 111億4200万 | -1.75% | 8.06 | 1.01 |
| 07/28 | 613 | 629 | 612 | 629 | +2.78% | 42,500 | 113億2200万 | -0.32% | 8.19 | 1.03 |
| 07/27 | 615 | 615 | 612 | 612 | -0.49% | 24,400 | 110億1600万 | -3.16% | 7.97 | 1 |
| 07/26 | 617 | 619 | 615 | 615 | -0.97% | 25,900 | 110億7000万 | -3% | 8.01 | 1 |
| 07/25 | 627 | 627 | 617 | 621 | 0% | 21,900 | 111億7800万 | -2.2% | 8.09 | 1.01 |
| 07/22 | 628 | 628 | 621 | 621 | -0.96% | 22,800 | 111億7800万 | -2.36% | 8.09 | 1.01 |
| 07/21 | 622 | 627 | 620 | 627 | +1.29% | 18,000 | 112億8600万 | -1.72% | 8.17 | 1.02 |
| 07/20 | 620 | 623 | 618 | 619 | +0.65% | 20,900 | 111億4200万 | -3.13% | 8.06 | 1.01 |
| 07/19 | 617 | 618 | 612 | 615 | +0.65% | 19,500 | 110億7000万 | -4.06% | 8.01 | 1 |
| 07/15 | 621 | 621 | 610 | 611 | -1.13% | 40,600 | 109億9800万 | -4.98% | 7.96 | 1 |
| 07/14 | 622 | 623 | 613 | 618 | -0.96% | 49,500 | 111億2400万 | -4.33% | 8.05 | 1.01 |
| 07/13 | 621 | 633 | 621 | 624 | -0.16% | 34,700 | 112億3200万 | -3.85% | 8.13 | 1.02 |
| 07/12 | 634 | 634 | 624 | 625 | -0.79% | 27,300 | 112億5000万 | -4.14% | 8.14 | 1.02 |
| 07/11 | 627 | 636 | 627 | 630 | +1.12% | 21,600 | 113億4000万 | -3.67% | 8.21 | 1.03 |
| 07/08 | 629 | 638 | 623 | 623 | -1.42% | 28,300 | 112億1400万 | -5.18% | 8.12 | 1.02 |
| 07/07 | 630 | 635 | 629 | 632 | +0.64% | 11,400 | 113億7600万 | -4.1% | 8.23 | 1.03 |
| 07/06 | 630 | 632 | 627 | 628 | -0.95% | 22,700 | 113億400万 | -4.99% | 8.18 | 1.03 |
| 07/05 | 637 | 640 | 630 | 634 | -0.47% | 20,500 | 114億1200万 | -4.52% | 8.26 | 1.03 |
| 07/04 | 643 | 644 | 631 | 637 | -0.31% | 19,400 | 114億6600万 | -4.35% | 8.3 | 1.04 |
| 07/01 | 645 | 645 | 636 | 639 | -0.62% | 15,900 | 115億200万 | -4.48% | 8.32 | 1.04 |
| 06/30 | 653 | 655 | 643 | 643 | -1.53% | 13,400 | 115億7400万 | -4.17% | 8.38 | 1.05 |
| 06/29 | 651 | 659 | 649 | 653 | -0.46% | 24,800 | 117億5400万 | -2.97% | 8.51 | 1.07 |
| 06/28 | 652 | 658 | 651 | 656 | -0.3% | 11,000 | 118億800万 | -2.67% | 8.55 | 1.07 |
| 06/27 | 657 | 658 | 654 | 658 | +0.61% | 7,400 | 118億4400万 | -2.66% | 8.57 | 1.07 |
| 06/24 | 660 | 660 | 653 | 654 | -0.3% | 6,900 | 117億7200万 | -3.54% | 8.52 | 1.07 |
| 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 |
