株価チャート
2022/04/20~2022/09/14
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 |
09/14 | 622 | 631 | 621 | 624 | -0.64% | 15,500 | 112億3200万 | +0.48% | 8.13 | 1.02 |
09/13 | 627 | 632 | 627 | 628 | -0.32% | 16,400 | 113億400万 | +1.13% | 8.18 | 1.03 |
09/12 | 621 | 630 | 620 | 630 | +1.61% | 16,000 | 113億4000万 | +1.61% | 8.21 | 1.03 |
09/09 | 617 | 622 | 617 | 620 | +0.49% | 11,300 | 111億6000万 | 0% | 8.08 | 1.01 |
09/08 | 621 | 624 | 616 | 617 | -0.8% | 25,800 | 111億600万 | -0.48% | 8.04 | 1.01 |
09/07 | 627 | 627 | 613 | 622 | -0.16% | 25,800 | 111億9600万 | +0.48% | 8.1 | 1.02 |
09/06 | 626 | 628 | 622 | 623 | -0.32% | 12,700 | 112億1400万 | +0.65% | 8.12 | 1.02 |
09/05 | 626 | 628 | 622 | 625 | -0.16% | 14,900 | 112億5000万 | +0.97% | 8.14 | 1.02 |
09/02 | 620 | 626 | 618 | 626 | +1.13% | 19,500 | 112億6800万 | +1.13% | 8.15 | 1.02 |
09/01 | 618 | 624 | 616 | 619 | +0.16% | 19,400 | 111億4200万 | 0% | 8.06 | 1.01 |
08/31 | 621 | 625 | 618 | 618 | -1.12% | 9,500 | 111億2400万 | -0.16% | 8.05 | 1.01 |
08/30 | 617 | 625 | 617 | 625 | +1.13% | 14,800 | 112億5000万 | +0.97% | 8.14 | 1.02 |
08/29 | 620 | 621 | 615 | 618 | -1.44% | 20,600 | 111億2400万 | 0% | 8.05 | 1.01 |
08/26 | 625 | 628 | 624 | 627 | +0.32% | 10,300 | 112億8600万 | +1.29% | 8.17 | 1.02 |
08/25 | 622 | 625 | 619 | 625 | +0.64% | 13,800 | 112億5000万 | +0.97% | 8.14 | 1.02 |
08/24 | 618 | 621 | 618 | 621 | +0.16% | 6,500 | 111億7800万 | +0.49% | 8.09 | 1.01 |
08/23 | 616 | 621 | 616 | 620 | 0% | 6,900 | 111億6000万 | +0.32% | 8.08 | 1.01 |
08/22 | 618 | 622 | 617 | 620 | +0.32% | 15,100 | 111億6000万 | +0.32% | 8.08 | 1.01 |
08/19 | 613 | 618 | 613 | 618 | +1.15% | 14,400 | 111億2400万 | 0% | 8.05 | 1.01 |
08/18 | 612 | 613 | 611 | 611 | -0.16% | 20,200 | 109億9800万 | -1.13% | 7.96 | 1 |
08/17 | 615 | 617 | 612 | 612 | -0.49% | 35,500 | 110億1600万 | -0.97% | 7.97 | 1 |
08/16 | 620 | 620 | 614 | 615 | -0.81% | 27,300 | 110億7000万 | -0.65% | 8.01 | 1 |
08/15 | 625 | 625 | 618 | 620 | -0.96% | 11,600 | 111億6000万 | +0.16% | 8.08 | 1.01 |
08/12 | 619 | 626 | 617 | 626 | +1.79% | 27,500 | 112億6800万 | +0.97% | 8.15 | 1.02 |
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 |