株価チャート
2022/03/18～2022/08/18
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 |
| 08/18 | 5,060 | 5,070 | 5,060 | 5,070 | +0.2% | 600 | 323億8459万 | +0.44% | 77.06 | 1.17 |
| 08/17 | 5,060 | 5,070 | 5,060 | 5,060 | 0% | 600 | 323億2071万 | +0.28% | 76.9 | 1.16 |
| 08/16 | 5,060 | 5,070 | 5,050 | 5,060 | +0.2% | 1,500 | 323億2071万 | +0.32% | 76.9 | 1.16 |
| 08/15 | 5,080 | 5,080 | 5,050 | 5,050 | 0% | 600 | 322億5684万 | +0.16% | 76.75 | 1.16 |
| 08/12 | 5,070 | 5,070 | 5,050 | 5,050 | -0.39% | 800 | 322億5684万 | +0.16% | 76.75 | 1.16 |
| 08/10 | 5,100 | 5,100 | 5,050 | 5,070 | +0.4% | 700 | 323億8459万 | +0.58% | 77.06 | 1.17 |
| 08/09 | 5,080 | 5,100 | 5,030 | 5,050 | -0.59% | 3,000 | 322億5684万 | +0.22% | 76.75 | 1.16 |
| 08/08 | 5,040 | 5,170 | 5,030 | 5,080 | +0.99% | 5,600 | 324億4846万 | +0.83% | 77.21 | 1.17 |
| 08/05 | 5,030 | 5,030 | 5,030 | 5,030 | 0% | 700 | 321億2909万 | -0.24% | 76.45 | 1.16 |
| 08/04 | 5,050 | 5,050 | 5,030 | 5,030 | 0% | 800 | 321億2909万 | -0.3% | 76.45 | 1.16 |
| 08/03 | 5,040 | 5,040 | 5,030 | 5,030 | -0.2% | 400 | 321億2909万 | -0.36% | 76.45 | 1.16 |
| 08/02 | 5,050 | 5,050 | 5,040 | 5,040 | -0.2% | 700 | 321億9296万 | -0.24% | 76.6 | 1.16 |
| 07/29 | 5,050 | 5,060 | 5,050 | 5,050 | +0.2% | 700 | 322億5684万 | -0.08% | 76.75 | 1.16 |
| 07/28 | 5,030 | 5,060 | 5,030 | 5,040 | +0.2% | 700 | 321億9296万 | -0.32% | 76.6 | 1.16 |
| 07/27 | 5,030 | 5,040 | 5,030 | 5,030 | 0% | 600 | 321億2909万 | -0.57% | 76.45 | 1.16 |
| 07/26 | 5,030 | 5,030 | 5,030 | 5,030 | 0% | 100 | 321億2909万 | -0.61% | 76.45 | 1.16 |
| 07/25 | 5,030 | 5,030 | 5,030 | 5,030 | 0% | 700 | 321億2909万 | -0.65% | 76.45 | 1.16 |
| 07/22 | 5,050 | 5,050 | 5,030 | 5,030 | -0.2% | 500 | 321億2909万 | -0.69% | 76.45 | 1.16 |
| 07/21 | 5,030 | 5,040 | 5,030 | 5,040 | -0.2% | 500 | 321億9296万 | -0.53% | 76.6 | 1.16 |
| 07/20 | 5,080 | 5,080 | 5,040 | 5,050 | 0% | 1,000 | 322億5684万 | -0.36% | 76.75 | 1.16 |
| 07/19 | 5,050 | 5,050 | 5,050 | 5,050 | 0% | 600 | 322億5684万 | -0.39% | 76.75 | 1.16 |
| 07/15 | 5,060 | 5,060 | 5,040 | 5,050 | -0.39% | 600 | 322億5684万 | -0.41% | 76.75 | 1.16 |
| 07/13 | 5,030 | 5,070 | 5,030 | 5,070 | +0.2% | 300 | 323億8459万 | -0.04% | 77.06 | 1.17 |
| 07/12 | 5,060 | 5,060 | 5,050 | 5,060 | +0.2% | 400 | 323億2071万 | -0.22% | 76.9 | 1.16 |
| 07/08 | 5,030 | 5,060 | 5,030 | 5,050 | +0.6% | 800 | 322億5684万 | -0.41% | 76.75 | 1.16 |
| 07/07 | 5,020 | 5,020 | 5,010 | 5,020 | +0.4% | 1,100 | 320億6521万 | -1.03% | 76.3 | 1.15 |
| 07/06 | 5,020 | 5,030 | 5,000 | 5,000 | -0.6% | 1,000 | 319億3747万 | -1.44% | 75.99 | 1.15 |
| 07/05 | 5,030 | 5,040 | 5,030 | 5,030 | 0% | 900 | 321億2909万 | -0.87% | 76.45 | 1.16 |
| 07/04 | 5,030 | 5,050 | 5,030 | 5,030 | 0% | 600 | 321億2909万 | -0.87% | 76.45 | 1.16 |
| 07/01 | 5,030 | 5,080 | 5,020 | 5,030 | 0% | 1,600 | 321億2909万 | -0.89% | 76.45 | 1.16 |
| 06/30 | 5,020 | 5,070 | 5,000 | 5,030 | +0.2% | 2,100 | 321億2909万 | -0.91% | 76.45 | 1.16 |
| 06/29 | 4,970 | 5,050 | 4,960 | 5,020 | -2.9% | 6,400 | 320億6521万 | -1.1% | 76.3 | 1.16 |
| 06/28 | 5,120 | 5,170 | 5,120 | 5,170 | +0.98% | 6,000 | 330億2334万 | +1.83% | 78.58 | 1.19 |
| 06/27 | 5,140 | 5,140 | 5,100 | 5,120 | +0.2% | 6,700 | 327億396万 | +0.95% | 77.82 | 1.18 |
| 06/24 | 5,120 | 5,120 | 5,100 | 5,110 | -0.2% | 1,900 | 326億4009万 | +0.83% | 77.66 | 1.18 |
| 06/23 | 5,110 | 5,120 | 5,090 | 5,120 | +0.39% | 1,800 | 327億396万 | +1.07% | 77.82 | 1.18 |
| 06/22 | 5,110 | 5,110 | 5,090 | 5,100 | 0% | 1,700 | 325億7621万 | +0.75% | 77.51 | 1.17 |
| 06/21 | 5,100 | 5,110 | 5,090 | 5,100 | 0% | 1,300 | 325億7621万 | +0.81% | 77.51 | 1.17 |
| 06/20 | 5,100 | 5,100 | 5,100 | 5,100 | +0.39% | 2,400 | 325億7621万 | +0.85% | 77.51 | 1.17 |
| 06/17 | 5,070 | 5,100 | 5,070 | 5,080 | 0% | 1,700 | 324億4846万 | +0.51% | 77.21 | 1.17 |
| 06/16 | 5,050 | 5,080 | 5,050 | 5,080 | 0% | 500 | 324億4846万 | +0.55% | 77.21 | 1.17 |
| 06/15 | 5,060 | 5,080 | 5,060 | 5,080 | -0.2% | 800 | 324億4846万 | +0.57% | 77.21 | 1.17 |
| 06/14 | 5,080 | 5,090 | 5,060 | 5,090 | +0.39% | 1,400 | 325億1234万 | +0.79% | 77.36 | 1.17 |
| 06/13 | 5,090 | 5,090 | 5,060 | 5,070 | -0.39% | 1,400 | 323億8459万 | +0.44% | 77.06 | 1.17 |
| 06/10 | 5,080 | 5,090 | 5,070 | 5,090 | +0.2% | 1,300 | 325億1234万 | +0.85% | 77.36 | 1.17 |
| 06/09 | 5,060 | 5,080 | 5,060 | 5,080 | +0.4% | 500 | 324億4846万 | +0.67% | 77.21 | 1.17 |
| 06/08 | 5,060 | 5,070 | 5,060 | 5,060 | 0% | 1,300 | 323億2071万 | +0.32% | 76.9 | 1.16 |
| 06/07 | 5,060 | 5,070 | 5,060 | 5,060 | 0% | 2,000 | 323億2071万 | +0.36% | 76.9 | 1.16 |
| 06/06 | 5,050 | 5,060 | 5,050 | 5,060 | 0% | 1,200 | 323億2071万 | +0.4% | 76.9 | 1.16 |
| 06/03 | 5,050 | 5,060 | 5,050 | 5,060 | +0.2% | 2,300 | 323億2071万 | +0.44% | 76.9 | 1.16 |
| 06/02 | 5,050 | 5,050 | 5,050 | 5,050 | +0.2% | 600 | 322億5684万 | +0.3% | 76.75 | 1.16 |
| 06/01 | 5,030 | 5,040 | 5,030 | 5,040 | +0.2% | 400 | 321億9296万 | +0.14% | 76.6 | 1.16 |
| 05/31 | 5,040 | 5,050 | 5,030 | 5,030 | -0.2% | 800 | 321億2909万 | -0.02% | 76.45 | 1.16 |
| 05/30 | 5,050 | 5,050 | 5,040 | 5,040 | -0.2% | 1,000 | 321億9296万 | +0.2% | 76.6 | 1.16 |
| 05/27 | 5,050 | 5,050 | 5,030 | 5,050 | +0.4% | 1,100 | 322億5684万 | +0.44% | 76.75 | 1.16 |
| 05/26 | 5,040 | 5,050 | 5,030 | 5,030 | -0.4% | 600 | 321億2909万 | +0.08% | 76.45 | 1.16 |
| 05/25 | 5,030 | 5,050 | 5,030 | 5,050 | +0.2% | 800 | 322億5684万 | +0.5% | 76.75 | 1.16 |
| 05/24 | 5,050 | 5,050 | 5,020 | 5,040 | 0% | 1,500 | 321億9296万 | +0.36% | 76.6 | 1.16 |
| 05/23 | 5,050 | 5,050 | 5,030 | 5,040 | 0% | 1,000 | 321億9296万 | +0.38% | 76.6 | 1.16 |
| 05/20 | 5,030 | 5,040 | 5,030 | 5,040 | +0.4% | 400 | 321億9296万 | +0.42% | 76.6 | 1.16 |
| 05/19 | 5,030 | 5,030 | 5,020 | 5,020 | -0.4% | 500 | 320億6521万 | +0.02% | 76.3 | 1.16 |
| 05/18 | 5,050 | 5,050 | 5,030 | 5,040 | -0.2% | 900 | 321億9296万 | +0.42% | 76.6 | 1.16 |
| 05/17 | 5,040 | 5,050 | 5,040 | 5,050 | +0.4% | 300 | 322億5684万 | +0.62% | 76.75 | 1.16 |
| 05/16 | 5,040 | 5,040 | 5,030 | 5,030 | 0% | 1,000 | 321億2909万 | +0.26% | 76.45 | 1.16 |
| 05/13 | 5,020 | 5,030 | 5,000 | 5,030 | -0.4% | 2,300 | 321億2909万 | +0.26% | 76.45 | 1.16 |
| 05/12 | 5,050 | 5,050 | 5,050 | 5,050 | 0% | 100 | 322億5684万 | +0.68% | 76.75 | 1.16 |
| 05/11 | 5,040 | 5,050 | 5,040 | 5,050 | +0.2% | 400 | 322億5684万 | +0.72% | 76.75 | 1.16 |
| 05/10 | 5,050 | 5,050 | 5,020 | 5,040 | -0.2% | 800 | 321億9296万 | +0.6% | 76.6 | 1.16 |
| 05/09 | 5,030 | 5,050 | 5,030 | 5,050 | 0% | 700 | 322億5684万 | +0.84% | 76.75 | 1.16 |
| 05/06 | 5,050 | 5,050 | 5,020 | 5,050 | +0.2% | 1,400 | 322億5684万 | +0.96% | 76.75 | 1.16 |
| 05/02 | 5,020 | 5,040 | 5,020 | 5,040 | +0.4% | 1,200 | 321億9296万 | +0.86% | 76.6 | 1.16 |
| 04/28 | 5,000 | 5,020 | 5,000 | 5,020 | +0.4% | 900 | 320億6521万 | +0.56% | 76.3 | 1.16 |
| 04/27 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 200 | 319億3747万 | +0.24% | 75.99 | 1.15 |
| 04/26 | 4,995 | 5,000 | 4,995 | 5,000 | 0% | 400 | 319億3747万 | +0.3% | 75.99 | 1.15 |
| 04/25 | 4,995 | 5,010 | 4,995 | 5,000 | 0% | 600 | 319億3747万 | +0.38% | 75.99 | 1.15 |
| 04/22 | 4,995 | 5,000 | 4,985 | 5,000 | +0.3% | 1,500 | 319億3747万 | +0.44% | 75.99 | 1.15 |
| 04/21 | 4,980 | 5,000 | 4,980 | 4,985 | -0.2% | 1,000 | 318億4165万 | +0.24% | 75.76 | 1.15 |
| 04/20 | 5,010 | 5,010 | 4,975 | 4,995 | -0.1% | 1,600 | 319億553万 | +0.52% | 75.92 | 1.15 |
| 04/19 | 5,010 | 5,010 | 5,000 | 5,000 | 0% | 800 | 319億3747万 | +0.73% | 75.99 | 1.15 |
| 04/18 | 5,010 | 5,010 | 5,000 | 5,000 | 0% | 500 | 319億3747万 | +0.81% | 75.99 | 1.15 |
| 04/15 | 5,030 | 5,030 | 5,000 | 5,000 | +0.2% | 900 | 319億3747万 | +0.91% | 75.99 | 1.15 |
| 04/14 | 5,050 | 5,050 | 4,990 | 4,990 | -0.2% | 1,100 | 318億7359万 | +0.81% | 75.84 | 1.15 |
| 04/13 | 4,990 | 5,000 | 4,980 | 5,000 | 0% | 1,000 | 319億3747万 | +1.13% | 75.99 | 1.15 |
| 04/12 | 5,030 | 5,030 | 4,975 | 5,000 | -0.6% | 1,100 | 319億3747万 | +1.21% | 75.99 | 1.15 |
| 04/11 | 5,030 | 5,030 | 5,030 | 5,030 | 0% | 100 | 321億2909万 | +1.93% | 76.45 | 1.16 |
| 04/08 | 5,030 | 5,030 | 5,030 | 5,030 | 0% | 400 | 321億2909万 | +2.05% | 76.45 | 1.16 |
| 04/07 | 4,995 | 5,030 | 4,995 | 5,030 | +0.6% | 600 | 321億2909万 | +2.19% | 76.45 | 1.16 |
| 04/06 | 5,000 | 5,050 | 5,000 | 5,000 | -0.6% | 1,400 | 319億3747万 | +1.71% | 75.99 | 1.15 |
| 04/05 | 5,020 | 5,040 | 5,020 | 5,030 | +0.2% | 2,700 | 321億2909万 | +2.44% | 76.45 | 1.16 |
| 04/04 | 5,000 | 5,020 | 4,970 | 5,020 | +0.5% | 1,900 | 320億6521万 | +2.39% | 76.3 | 1.16 |
| 04/01 | 4,975 | 4,995 | 4,970 | 4,995 | +0.81% | 1,200 | 319億553万 | +2% | 75.92 | 1.15 |
| 03/31 | 4,930 | 4,955 | 4,930 | 4,955 | -0.3% | 300 | 316億5003万 | +1.29% | 75.31 | 1.15 |
| 03/30 | 4,935 | 4,975 | 4,935 | 4,970 | +1.02% | 2,300 | 317億4584万 | +1.66% | 75.54 | 1.15 |
| 03/29 | 4,920 | 4,920 | 4,905 | 4,920 | 0% | 800 | 314億2647万 | +0.72% | 74.78 | 1.14 |
| 03/28 | 4,920 | 4,920 | 4,920 | 4,920 | 0% | 200 | 314億2647万 | +0.76% | 74.78 | 1.14 |
| 03/25 | 4,915 | 4,930 | 4,915 | 4,920 | +0.1% | 1,100 | 314億2647万 | +0.8% | 74.78 | 1.14 |
| 03/24 | 4,920 | 4,935 | 4,915 | 4,915 | -0.1% | 1,100 | 313億9453万 | +0.74% | 74.7 | 1.14 |
| 03/23 | 4,920 | 4,930 | 4,915 | 4,920 | +0.31% | 1,000 | 314億2647万 | +0.9% | 74.78 | 1.14 |
| 03/22 | 4,915 | 4,920 | 4,905 | 4,905 | -0.2% | 500 | 313億3065万 | +0.59% | 74.55 | 1.13 |
| 03/18 | 4,930 | 4,930 | 4,905 | 4,915 | +0.82% | 1,200 | 313億9453万 | +0.82% | 74.7 | 1.14 |
