株価チャート
2022/03/04~2022/07/29
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 |
07/29 | 325 | 325 | 323 | 325 | 0% | 69,900 | 221億7875万 | +0.62% | 4.25 | 0.34 |
07/28 | 326 | 326 | 323 | 325 | -0.31% | 79,000 | 221億7875万 | +0.62% | 4.25 | 0.34 |
07/27 | 326 | 327 | 324 | 326 | +0.31% | 53,600 | 222億4699万 | +0.93% | 4.27 | 0.34 |
07/26 | 323 | 325 | 323 | 325 | +1.25% | 58,000 | 221億7875万 | +0.93% | 4.25 | 0.34 |
07/25 | 326 | 327 | 321 | 321 | -2.13% | 97,600 | 219億578万 | -0.31% | 4.2 | 0.34 |
07/22 | 324 | 328 | 323 | 328 | +1.23% | 51,400 | 223億8348万 | +1.86% | 4.29 | 0.35 |
07/21 | 323 | 324 | 321 | 324 | 0% | 74,900 | 221億1051万 | +0.93% | 4.24 | 0.34 |
07/20 | 324 | 324 | 322 | 324 | +0.62% | 65,200 | 221億1051万 | +0.93% | 4.24 | 0.34 |
07/19 | 325 | 325 | 319 | 322 | -0.62% | 69,800 | 219億7402万 | +0.31% | 4.21 | 0.34 |
07/15 | 323 | 325 | 322 | 324 | +0.31% | 62,000 | 221億1051万 | +0.93% | 4.24 | 0.34 |
07/14 | 323 | 323 | 320 | 323 | -0.31% | 38,800 | 220億4226万 | +0.62% | 4.23 | 0.34 |
07/13 | 322 | 324 | 321 | 324 | +0.93% | 58,600 | 221億1051万 | +0.93% | 4.24 | 0.34 |
07/12 | 323 | 323 | 319 | 321 | -0.93% | 92,000 | 219億578万 | 0% | 4.2 | 0.34 |
07/11 | 323 | 324 | 321 | 324 | +1.25% | 85,900 | 221億1051万 | +0.93% | 4.24 | 0.34 |
07/08 | 319 | 322 | 318 | 320 | 0% | 102,400 | 218億3754万 | -0.31% | 4.19 | 0.34 |
07/07 | 321 | 321 | 317 | 320 | 0% | 66,800 | 218億3754万 | -0.31% | 4.19 | 0.34 |
07/06 | 317 | 320 | 315 | 320 | +0.63% | 152,100 | 218億3754万 | -0.62% | 4.19 | 0.34 |
07/05 | 321 | 321 | 318 | 318 | -0.63% | 66,100 | 217億105万 | -1.24% | 4.16 | 0.34 |
07/04 | 315 | 323 | 315 | 320 | +1.59% | 110,100 | 218億3754万 | -0.62% | 4.19 | 0.34 |
07/01 | 324 | 327 | 312 | 315 | -3.08% | 340,000 | 214億9633万 | -2.17% | 4.12 | 0.33 |
06/30 | 325 | 328 | 324 | 325 | +0.31% | 80,000 | 221億7875万 | +0.93% | 4.25 | 0.34 |
06/29 | 329 | 329 | 322 | 324 | -0.61% | 110,600 | 221億1051万 | +0.62% | 4.24 | 0.34 |
06/28 | 324 | 326 | 322 | 326 | +0.93% | 97,900 | 222億4699万 | +1.24% | 4.27 | 0.34 |
06/27 | 325 | 325 | 319 | 323 | +0.62% | 52,400 | 220億4226万 | +0.31% | 4.23 | 0.34 |
06/24 | 325 | 325 | 318 | 321 | -0.93% | 40,800 | 219億578万 | -0.31% | 4.2 | 0.34 |
06/23 | 322 | 325 | 321 | 324 | +0.62% | 28,500 | 221億1051万 | +0.62% | 4.24 | 0.34 |
06/22 | 319 | 325 | 319 | 322 | +1.26% | 62,400 | 219億7402万 | 0% | 4.21 | 0.34 |
06/21 | 316 | 320 | 315 | 318 | +0.95% | 62,700 | 217億105万 | -1.24% | 4.16 | 0.34 |
06/20 | 314 | 317 | 312 | 315 | +0.32% | 57,400 | 214億9633万 | -2.17% | 4.12 | 0.33 |
06/17 | 313 | 317 | 313 | 314 | -1.26% | 81,800 | 214億2808万 | -2.48% | 4.11 | 0.33 |
06/16 | 315 | 319 | 313 | 318 | +1.6% | 97,200 | 217億105万 | -1.24% | 4.16 | 0.34 |
06/15 | 320 | 322 | 313 | 313 | -2.49% | 84,000 | 213億5984万 | -2.8% | 4.09 | 0.33 |
06/14 | 320 | 324 | 320 | 321 | -0.31% | 78,300 | 219億578万 | -0.31% | 4.2 | 0.34 |
06/13 | 321 | 325 | 321 | 322 | 0% | 47,000 | 219億7402万 | 0% | 4.21 | 0.34 |
06/10 | 328 | 328 | 322 | 322 | -1.83% | 85,100 | 219億7402万 | -0.31% | 4.21 | 0.34 |
06/09 | 328 | 330 | 327 | 328 | -0.91% | 57,400 | 223億8348万 | +1.55% | 4.29 | 0.35 |
06/08 | 324 | 331 | 324 | 331 | +2.48% | 83,200 | 225億8820万 | +2.48% | 4.33 | 0.35 |
06/07 | 325 | 328 | 323 | 323 | -0.62% | 75,400 | 220億4226万 | 0% | 4.23 | 0.34 |
06/06 | 321 | 326 | 319 | 325 | -0.31% | 67,500 | 221億7875万 | +0.93% | 4.25 | 0.34 |
06/03 | 328 | 328 | 324 | 326 | -0.31% | 57,000 | 222億4699万 | +1.24% | 4.27 | 0.34 |
06/02 | 325 | 327 | 324 | 327 | +0.31% | 63,100 | 223億1523万 | +1.87% | 4.28 | 0.35 |
06/01 | 322 | 327 | 322 | 326 | +1.56% | 57,400 | 222億4699万 | +1.56% | 4.27 | 0.34 |
05/31 | 325 | 328 | 321 | 321 | 0% | 62,300 | 219億578万 | +0.31% | 4.2 | 0.34 |
05/30 | 328 | 328 | 321 | 321 | -1.53% | 106,300 | 219億578万 | +0.31% | 4.2 | 0.34 |
05/27 | 324 | 326 | 321 | 326 | +2.19% | 83,900 | 222億4699万 | +1.88% | 4.27 | 0.34 |
05/26 | 324 | 326 | 319 | 319 | -0.31% | 103,400 | 217億6929万 | -0.31% | 4.17 | 0.34 |
05/25 | 326 | 326 | 320 | 320 | -0.31% | 47,100 | 218億3754万 | 0% | 4.19 | 0.34 |
05/24 | 319 | 325 | 319 | 321 | 0% | 55,500 | 219億578万 | +0.31% | 4.2 | 0.34 |
05/23 | 325 | 325 | 319 | 321 | -0.93% | 58,600 | 219億578万 | +0.31% | 4.2 | 0.34 |
05/20 | 321 | 324 | 320 | 324 | +1.25% | 47,500 | 221億1051万 | +1.25% | 4.24 | 0.34 |
05/19 | 318 | 321 | 317 | 320 | 0% | 39,100 | 218億3754万 | 0% | 4.19 | 0.34 |
05/18 | 319 | 320 | 318 | 320 | +0.63% | 16,800 | 218億3754万 | 0% | 4.19 | 0.34 |
05/17 | 321 | 321 | 316 | 318 | -0.93% | 52,900 | 217億105万 | -0.63% | 4.16 | 0.34 |
05/16 | 324 | 325 | 318 | 321 | -0.62% | 56,000 | 219億578万 | +0.31% | 4.2 | 0.34 |
05/13 | 315 | 324 | 315 | 323 | +2.87% | 59,400 | 220億4226万 | +0.62% | 4.23 | 0.34 |
05/12 | 318 | 320 | 314 | 314 | -2.18% | 59,400 | 214億2808万 | -2.18% | 4.11 | 0.33 |
05/11 | 319 | 322 | 318 | 321 | 0% | 34,400 | 219億578万 | -0.31% | 4.2 | 0.34 |
05/10 | 325 | 325 | 318 | 321 | -2.43% | 60,800 | 219億578万 | -0.62% | 4.2 | 0.34 |
05/09 | 328 | 331 | 327 | 329 | -0.3% | 51,600 | 224億5172万 | +1.86% | 4.3 | 0.35 |
05/06 | 325 | 330 | 318 | 330 | -0.3% | 101,900 | 225億1996万 | +1.85% | 4.32 | 0.35 |
05/02 | 329 | 333 | 328 | 331 | +2.16% | 128,100 | 225億8820万 | +1.85% | 4.33 | 0.35 |
04/28 | 313 | 324 | 311 | 324 | +5.19% | 107,900 | 221億1051万 | -0.31% | 4.24 | 0.34 |
04/27 | 313 | 314 | 308 | 308 | -1.6% | 93,200 | 210億1863万 | -5.52% | 4.03 | 0.33 |
04/26 | 313 | 316 | 313 | 313 | 0% | 40,200 | 213億5984万 | -4.57% | 4.09 | 0.33 |
04/25 | 312 | 314 | 311 | 313 | -0.32% | 63,100 | 213億5984万 | -4.86% | 4.09 | 0.33 |
04/22 | 315 | 315 | 313 | 314 | -1.26% | 56,700 | 214億2808万 | -4.85% | 4.11 | 0.33 |
04/21 | 319 | 319 | 316 | 318 | -0.31% | 45,800 | 217億105万 | -4.22% | 4.16 | 0.34 |
04/20 | 320 | 321 | 316 | 319 | +0.31% | 75,100 | 217億6929万 | -4.2% | 4.17 | 0.34 |
04/19 | 320 | 320 | 317 | 318 | +0.63% | 31,300 | 217億105万 | -4.79% | 4.16 | 0.34 |
04/18 | 319 | 320 | 315 | 316 | -1.25% | 54,500 | 215億6457万 | -5.67% | 4.13 | 0.33 |
04/15 | 320 | 323 | 320 | 320 | -0.62% | 30,600 | 218億3754万 | -4.76% | 4.19 | 0.34 |
04/14 | 321 | 322 | 319 | 322 | +0.31% | 22,000 | 219億7402万 | -4.45% | 4.21 | 0.34 |
04/13 | 325 | 325 | 314 | 321 | -0.93% | 95,900 | 219億578万 | -4.75% | 4.2 | 0.34 |
04/12 | 312 | 324 | 311 | 324 | +3.18% | 117,700 | 221億1051万 | -4.14% | 4.24 | 0.34 |
04/11 | 315 | 318 | 311 | 314 | -1.57% | 144,300 | 214億2808万 | -7.1% | 4.11 | 0.33 |
04/08 | 322 | 323 | 317 | 319 | -0.93% | 122,900 | 217億6929万 | -6.18% | 4.17 | 0.34 |
04/07 | 330 | 330 | 321 | 322 | -3.01% | 166,000 | 219億7402万 | -5.57% | 4.21 | 0.34 |
04/06 | 332 | 336 | 332 | 332 | -0.6% | 38,800 | 226億5644万 | -2.92% | 4.34 | 0.35 |
04/05 | 333 | 335 | 331 | 334 | +0.6% | 60,600 | 227億9293万 | -2.62% | 4.37 | 0.35 |
04/04 | 337 | 337 | 332 | 332 | -1.19% | 82,000 | 226億5644万 | -3.21% | 4.34 | 0.35 |
04/01 | 335 | 336 | 332 | 336 | +0.3% | 53,700 | 229億2941万 | -2.33% | 4.4 | 0.36 |
03/31 | 337 | 340 | 335 | 335 | +0.3% | 69,800 | 228億6117万 | -2.62% | 6.24 | 0.37 |
03/30 | 343 | 343 | 333 | 334 | -4.02% | 180,400 | 227億9293万 | -3.19% | 6.22 | 0.37 |
03/29 | 345 | 348 | 340 | 348 | 0% | 226,800 | 237億4832万 | +0.87% | 6.48 | 0.38 |
03/28 | 349 | 350 | 346 | 348 | +0.87% | 84,700 | 237億4832万 | +0.58% | 6.48 | 0.38 |
03/25 | 349 | 349 | 342 | 345 | -1.15% | 207,700 | 235億4360万 | -0.29% | 6.43 | 0.38 |
03/24 | 347 | 349 | 344 | 349 | +0.29% | 49,900 | 238億1656万 | +0.87% | 6.5 | 0.38 |
03/23 | 345 | 348 | 343 | 348 | +0.87% | 53,500 | 237億4832万 | +0.29% | 6.48 | 0.38 |
03/22 | 342 | 345 | 342 | 345 | +0.29% | 73,700 | 235億4360万 | -0.58% | 6.43 | 0.38 |
03/18 | 345 | 346 | 339 | 344 | -0.86% | 245,500 | 234億7535万 | -1.15% | 6.41 | 0.38 |
03/17 | 349 | 352 | 343 | 347 | -0.29% | 102,900 | 236億8008万 | -0.29% | 6.47 | 0.38 |
03/16 | 347 | 348 | 344 | 348 | 0% | 103,200 | 237億4832万 | -0.29% | 6.48 | 0.38 |
03/15 | 336 | 348 | 336 | 348 | +3.88% | 71,200 | 237億4832万 | -0.29% | 6.48 | 0.38 |
03/14 | 339 | 340 | 335 | 335 | -1.18% | 80,900 | 228億6117万 | -4.01% | 6.24 | 0.37 |
03/11 | 347 | 348 | 339 | 339 | -2.59% | 133,300 | 231億3414万 | -3.14% | 6.32 | 0.37 |
03/10 | 339 | 348 | 337 | 348 | +4.5% | 92,300 | 237億4832万 | -0.85% | 6.48 | 0.38 |
03/09 | 333 | 336 | 332 | 333 | -0.89% | 83,200 | 227億2469万 | -5.4% | 6.21 | 0.37 |
03/08 | 335 | 338 | 332 | 336 | -1.18% | 169,300 | 229億2941万 | -4.82% | 6.26 | 0.37 |
03/07 | 346 | 346 | 337 | 340 | -2.3% | 159,800 | 232億238万 | -3.95% | 6.34 | 0.38 |
03/04 | 345 | 348 | 345 | 348 | -0.29% | 109,900 | 237億4832万 | -1.97% | 6.48 | 0.38 |