株価チャート
2022/05/10~2022/09/30
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 |
09/30 | 336 | 336 | 329 | 329 | -2.08% | 41,700 | 224億9472万 | 0% | 4.31 | 0.35 |
09/29 | 336 | 337 | 331 | 336 | +0.3% | 81,500 | 229億7334万 | +2.13% | 4.4 | 0.36 |
09/28 | 329 | 335 | 329 | 335 | +0.6% | 101,600 | 229億496万 | +2.13% | 4.39 | 0.35 |
09/27 | 332 | 333 | 325 | 333 | +0.91% | 145,600 | 227億6822万 | +1.52% | 4.36 | 0.35 |
09/26 | 327 | 333 | 326 | 330 | +0.92% | 139,800 | 225億6310万 | +0.61% | 4.33 | 0.35 |
09/22 | 325 | 330 | 325 | 327 | +0.31% | 41,800 | 223億5798万 | -0.3% | 4.29 | 0.35 |
09/21 | 331 | 331 | 325 | 326 | -1.81% | 29,300 | 222億8960万 | -0.61% | 4.27 | 0.35 |
09/20 | 327 | 332 | 327 | 332 | +1.84% | 40,600 | 226億9984万 | +1.22% | 4.35 | 0.35 |
09/16 | 326 | 328 | 326 | 326 | 0% | 32,800 | 222億8960万 | -0.31% | 4.27 | 0.35 |
09/15 | 328 | 328 | 325 | 326 | -0.61% | 36,000 | 222億8960万 | -0.61% | 4.27 | 0.35 |
09/14 | 330 | 331 | 327 | 328 | -1.2% | 41,700 | 224億2635万 | 0% | 4.3 | 0.35 |
09/13 | 332 | 334 | 331 | 332 | +0.3% | 36,800 | 226億9984万 | +1.53% | 4.35 | 0.35 |
09/12 | 333 | 333 | 330 | 331 | 0% | 39,600 | 226億3147万 | +1.22% | 4.34 | 0.35 |
09/09 | 327 | 332 | 327 | 331 | +0.3% | 72,200 | 226億3147万 | +1.22% | 4.34 | 0.35 |
09/08 | 328 | 330 | 328 | 330 | +1.85% | 46,600 | 225億6310万 | +1.23% | 4.33 | 0.35 |
09/07 | 326 | 326 | 324 | 324 | -1.22% | 34,800 | 221億5286万 | -0.61% | 4.25 | 0.34 |
09/06 | 326 | 329 | 325 | 328 | +0.31% | 42,200 | 224億2635万 | +0.61% | 4.3 | 0.35 |
09/05 | 329 | 329 | 325 | 327 | -0.3% | 47,300 | 223億5798万 | +0.31% | 4.29 | 0.35 |
09/02 | 333 | 333 | 327 | 328 | -1.2% | 76,000 | 224億2635万 | +0.61% | 4.3 | 0.35 |
09/01 | 327 | 333 | 324 | 332 | +1.53% | 144,300 | 226億9984万 | +2.15% | 4.35 | 0.35 |
08/31 | 329 | 330 | 326 | 327 | -0.91% | 41,600 | 223億5798万 | +0.62% | 4.29 | 0.35 |
08/30 | 330 | 331 | 327 | 330 | +0.3% | 43,200 | 225億6310万 | +1.54% | 4.33 | 0.35 |
08/29 | 324 | 330 | 321 | 329 | +1.23% | 142,500 | 224億9472万 | +1.23% | 4.31 | 0.35 |
08/26 | 323 | 327 | 323 | 325 | +1.25% | 46,000 | 222億2123万 | 0% | 4.26 | 0.34 |
08/25 | 323 | 324 | 321 | 321 | -0.31% | 66,900 | 219億4774万 | -1.23% | 4.21 | 0.34 |
08/24 | 325 | 325 | 322 | 322 | -0.62% | 58,800 | 220億1611万 | -0.92% | 4.22 | 0.34 |
08/23 | 330 | 331 | 323 | 324 | -2.41% | 103,800 | 221億5286万 | -0.31% | 4.25 | 0.34 |
08/22 | 331 | 334 | 329 | 332 | +0.61% | 182,800 | 226億5644万 | +2.15% | 4.34 | 0.35 |
08/19 | 329 | 330 | 328 | 330 | +0.3% | 52,000 | 225億1996万 | +1.85% | 4.32 | 0.35 |
08/18 | 330 | 330 | 325 | 329 | +0.92% | 134,000 | 224億5172万 | +1.54% | 4.3 | 0.35 |
08/17 | 324 | 328 | 324 | 326 | +1.24% | 54,600 | 222億4699万 | +0.62% | 4.27 | 0.34 |
08/16 | 326 | 326 | 322 | 322 | -0.92% | 37,100 | 219億7402万 | -0.62% | 4.21 | 0.34 |
08/15 | 331 | 331 | 324 | 325 | -1.22% | 67,800 | 221億7875万 | +0.31% | 4.25 | 0.34 |
08/12 | 328 | 332 | 325 | 329 | +0.92% | 111,000 | 224億5172万 | +1.54% | 4.3 | 0.35 |
08/10 | 324 | 328 | 321 | 326 | +0.62% | 101,600 | 222億4699万 | +0.93% | 4.27 | 0.34 |
08/09 | 324 | 326 | 320 | 324 | 0% | 87,300 | 221億1051万 | +0.31% | 4.24 | 0.34 |
08/08 | 320 | 326 | 320 | 324 | +0.62% | 68,800 | 221億1051万 | +0.31% | 4.24 | 0.34 |
08/05 | 318 | 322 | 318 | 322 | +0.94% | 33,600 | 219億7402万 | 0% | 4.21 | 0.34 |
08/04 | 320 | 320 | 317 | 319 | 0% | 39,900 | 217億6929万 | -0.93% | 4.17 | 0.34 |
08/03 | 322 | 322 | 317 | 319 | -0.93% | 108,500 | 217億6929万 | -1.24% | 4.17 | 0.34 |
08/02 | 325 | 326 | 321 | 322 | -1.53% | 75,300 | 219億7402万 | -0.31% | 4.21 | 0.34 |
08/01 | 322 | 327 | 322 | 327 | +0.62% | 87,600 | 223億1523万 | +1.24% | 4.28 | 0.35 |
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 |