株価チャート
2022/03/10~2022/08/22
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 |
08/22 | 2,246 | 2,246 | 2,233 | 2,233 | -0.53% | 400 | 170億5200万 | +0.86% | 8.38 | 0.91 |
08/19 | 2,245 | 2,245 | 2,245 | 2,245 | +0.76% | 100 | 171億4364万 | +1.68% | 8.43 | 0.92 |
08/18 | 2,235 | 2,235 | 2,228 | 2,228 | 0% | 600 | 170億1382万 | +1.13% | 8.37 | 0.91 |
08/17 | 2,228 | 2,245 | 2,228 | 2,228 | 0% | 700 | 170億1382万 | +1.46% | 8.37 | 0.91 |
08/16 | 2,231 | 2,231 | 2,224 | 2,228 | -0.31% | 500 | 170億1382万 | +1.74% | 8.37 | 0.91 |
08/15 | 2,250 | 2,255 | 2,235 | 2,235 | -0.67% | 3,200 | 170億6728万 | +2.34% | 8.39 | 0.91 |
08/12 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 1,800 | 171億8182万 | +3.26% | 8.45 | 0.92 |
08/10 | 2,225 | 2,250 | 2,225 | 2,250 | +0.9% | 400 | 171億8182万 | +3.54% | 8.45 | 0.92 |
08/09 | 2,225 | 2,230 | 2,225 | 2,230 | +0.22% | 700 | 170億2910万 | +2.91% | 8.37 | 0.91 |
08/08 | 2,270 | 2,270 | 2,225 | 2,225 | 0% | 1,100 | 169億9091万 | +2.82% | 8.35 | 0.91 |
08/05 | 2,221 | 2,225 | 2,212 | 2,225 | -1.55% | 1,400 | 169億9091万 | +3.01% | 8.35 | 0.91 |
08/04 | 2,247 | 2,260 | 2,247 | 2,260 | +0.8% | 200 | 172億5819万 | +4.82% | 8.49 | 0.92 |
08/02 | 2,254 | 2,256 | 2,242 | 2,242 | -1.32% | 2,200 | 171億2073万 | +4.28% | 8.42 | 0.92 |
08/01 | 2,278 | 2,278 | 2,265 | 2,272 | +0.8% | 600 | 173億4982万 | +5.97% | 8.53 | 0.93 |
07/28 | 2,251 | 2,259 | 2,251 | 2,254 | +0.81% | 400 | 172億1237万 | +5.52% | 8.46 | 0.92 |
07/27 | 2,232 | 2,250 | 2,232 | 2,236 | -0.84% | 700 | 170億7491万 | +5.08% | 8.4 | 0.92 |
07/26 | 2,274 | 2,274 | 2,249 | 2,255 | +0.89% | 5,700 | 172億2000万 | +6.27% | 8.47 | 0.92 |
07/25 | 2,243 | 2,243 | 2,230 | 2,235 | +1.92% | 7,400 | 170億6728万 | +5.62% | 8.39 | 0.91 |
07/22 | 2,212 | 2,212 | 2,185 | 2,193 | +1.01% | 3,600 | 167億4655万 | +3.88% | 8.23 | 0.9 |
07/21 | 2,176 | 2,176 | 2,164 | 2,171 | +0.51% | 3,000 | 165億7855万 | +2.94% | 8.15 | 0.89 |
07/20 | 2,150 | 2,166 | 2,141 | 2,160 | +0.51% | 1,200 | 164億9455万 | +2.47% | 8.11 | 0.88 |
07/19 | 2,140 | 2,149 | 2,140 | 2,149 | +1.08% | 300 | 164億1055万 | +1.99% | 8.07 | 0.88 |
07/15 | 2,109 | 2,153 | 2,109 | 2,126 | +0.76% | 1,200 | 162億3491万 | +0.95% | 7.98 | 0.87 |
07/14 | 2,102 | 2,130 | 2,102 | 2,110 | +0.38% | 1,000 | 161億1273万 | +0.19% | 7.92 | 0.86 |
07/11 | 2,110 | 2,130 | 2,100 | 2,102 | +0.1% | 900 | 160億5164万 | -0.19% | 7.89 | 0.86 |
07/08 | 2,084 | 2,100 | 2,060 | 2,100 | 0% | 800 | 160億3637万 | -0.33% | 7.89 | 0.86 |
07/07 | 2,111 | 2,111 | 2,081 | 2,100 | +1.89% | 1,700 | 160億3637万 | -0.38% | 7.89 | 0.86 |
07/06 | 2,061 | 2,061 | 2,061 | 2,061 | -0.91% | 100 | 157億3855万 | -2.28% | 7.74 | 0.84 |
07/04 | 2,080 | 2,080 | 2,080 | 2,080 | 0% | 100 | 158億8364万 | -1.47% | 7.81 | 0.85 |
07/01 | 2,100 | 2,100 | 2,073 | 2,080 | -1.19% | 600 | 158億8364万 | -1.52% | 7.81 | 0.85 |
06/30 | 2,105 | 2,105 | 2,105 | 2,105 | +0.19% | 100 | 160億7455万 | -0.43% | 7.9 | 0.86 |
06/29 | 2,060 | 2,101 | 2,060 | 2,101 | -0.43% | 1,600 | 160億4400万 | -0.71% | 7.89 | 0.86 |
06/28 | 2,091 | 2,116 | 2,091 | 2,110 | -1.45% | 500 | 161億1273万 | -0.33% | 7.92 | 0.86 |
06/27 | 2,141 | 2,141 | 2,141 | 2,141 | +0.75% | 1,600 | 163億4946万 | +1.18% | 8.04 | 0.88 |
06/24 | 2,140 | 2,175 | 2,125 | 2,125 | -0.7% | 2,200 | 162億2728万 | +0.47% | 7.98 | 0.87 |
06/23 | 2,126 | 2,140 | 2,126 | 2,140 | +1.66% | 1,900 | 163億4182万 | +1.23% | 8.04 | 0.88 |
06/22 | 2,100 | 2,105 | 2,100 | 2,105 | +0.91% | 1,400 | 160億7455万 | -0.38% | 7.9 | 0.86 |
06/20 | 2,086 | 2,086 | 2,086 | 2,086 | 0% | 200 | 159億2946万 | -1.28% | 7.83 | 0.85 |
06/17 | 2,050 | 2,093 | 2,050 | 2,086 | +1.76% | 1,300 | 159億2946万 | -1.32% | 7.83 | 0.85 |
06/16 | 2,080 | 2,100 | 2,025 | 2,050 | -1.63% | 6,200 | 156億5455万 | -3.07% | 7.7 | 0.84 |
06/15 | 2,099 | 2,100 | 2,084 | 2,084 | -0.76% | 1,900 | 159億1419万 | -1.56% | 7.83 | 0.85 |
06/14 | 2,130 | 2,133 | 2,100 | 2,100 | -0.47% | 1,400 | 160億3637万 | -0.9% | 7.89 | 0.86 |
06/13 | 2,143 | 2,151 | 2,110 | 2,110 | -1.59% | 2,000 | 161億1273万 | -0.52% | 7.92 | 0.86 |
06/10 | 2,140 | 2,144 | 2,126 | 2,144 | +0.28% | 300 | 163億7237万 | +0.99% | 8.05 | 0.88 |
06/09 | 2,138 | 2,138 | 2,138 | 2,138 | 0% | 200 | 163億2655万 | +0.75% | 8.03 | 0.87 |
06/08 | 2,126 | 2,138 | 2,126 | 2,138 | +0.38% | 300 | 163億2655万 | +0.8% | 8.03 | 0.87 |
06/07 | 2,125 | 2,130 | 2,125 | 2,130 | +0.24% | 300 | 162億6546万 | +0.47% | 8 | 0.87 |
06/06 | 2,115 | 2,130 | 2,115 | 2,125 | +0.57% | 400 | 162億2728万 | +0.28% | 7.98 | 0.87 |
06/03 | 2,113 | 2,113 | 2,113 | 2,113 | 0% | 100 | 161億3564万 | -0.28% | 7.93 | 0.86 |
06/02 | 2,120 | 2,120 | 2,113 | 2,113 | -0.84% | 300 | 161億3564万 | -0.38% | 7.93 | 0.86 |
06/01 | 2,121 | 2,131 | 2,121 | 2,131 | +0.47% | 1,100 | 162億7310万 | +0.42% | 8 | 0.87 |
05/31 | 2,115 | 2,121 | 2,115 | 2,121 | +0.47% | 400 | 161億9673万 | -0.05% | 7.96 | 0.87 |
05/30 | 2,115 | 2,115 | 2,111 | 2,111 | -0.28% | 700 | 161億2037万 | -0.61% | 7.93 | 0.86 |
05/26 | 2,113 | 2,120 | 2,113 | 2,117 | -0.56% | 1,100 | 161億6619万 | -0.42% | 7.95 | 0.87 |
05/25 | 2,138 | 2,138 | 2,126 | 2,129 | -0.51% | 1,000 | 162億5782万 | +0.09% | 7.99 | 0.87 |
05/24 | 2,153 | 2,153 | 2,140 | 2,140 | +0.52% | 300 | 163億4182万 | +0.56% | 8.04 | 0.88 |
05/23 | 2,128 | 2,129 | 2,128 | 2,129 | +1.28% | 200 | 162億5782万 | +0.05% | 7.99 | 0.87 |
05/20 | 2,111 | 2,120 | 2,101 | 2,102 | -0.1% | 600 | 160億5164万 | -1.31% | 7.89 | 0.86 |
05/19 | 2,100 | 2,113 | 2,100 | 2,104 | -0.05% | 1,100 | 160億6691万 | -1.36% | 7.9 | 0.86 |
05/18 | 2,113 | 2,115 | 2,105 | 2,105 | -0.47% | 300 | 160億7455万 | -1.45% | 7.9 | 0.86 |
05/17 | 2,108 | 2,115 | 2,100 | 2,115 | +0.33% | 3,400 | 161億5091万 | -1.12% | 7.94 | 0.87 |
05/16 | 2,106 | 2,119 | 2,106 | 2,108 | -0.24% | 300 | 160億9746万 | -1.68% | 7.92 | 0.86 |
05/13 | 2,110 | 2,119 | 2,110 | 2,113 | +0.62% | 300 | 161億3564万 | -1.68% | 7.93 | 0.86 |
05/10 | 2,100 | 2,121 | 2,100 | 2,100 | -0.62% | 2,200 | 160億3637万 | -2.55% | 7.89 | 0.86 |
05/09 | 2,104 | 2,118 | 2,104 | 2,113 | -1.17% | 1,000 | 161億3564万 | -2.22% | 7.93 | 0.86 |
05/06 | 2,139 | 2,139 | 2,138 | 2,138 | -0.56% | 200 | 163億2655万 | -1.34% | 8.03 | 0.87 |
05/02 | 2,140 | 2,153 | 2,136 | 2,150 | +0.23% | 800 | 164億1819万 | -0.97% | 8.07 | 0.88 |
04/28 | 2,136 | 2,145 | 2,128 | 2,145 | +1.04% | 400 | 163億8000万 | -1.33% | 8.05 | 0.88 |
04/27 | 2,101 | 2,123 | 2,100 | 2,123 | 0% | 1,200 | 162億1200万 | -2.61% | 7.97 | 0.87 |
04/26 | 2,121 | 2,123 | 2,100 | 2,123 | +1.1% | 3,700 | 162億1200万 | -2.84% | 7.97 | 0.87 |
04/25 | 2,103 | 2,120 | 2,100 | 2,100 | -0.66% | 2,100 | 160億3637万 | -4.15% | 7.89 | 0.86 |
04/22 | 2,139 | 2,139 | 2,114 | 2,114 | -0.52% | 800 | 161億4328万 | -3.78% | 7.94 | 0.87 |
04/21 | 2,155 | 2,156 | 2,118 | 2,125 | -1.39% | 1,400 | 162億2728万 | -3.5% | 7.98 | 0.87 |
04/20 | 2,155 | 2,155 | 2,155 | 2,155 | +0.28% | 100 | 164億5637万 | -2.36% | 8.09 | 0.88 |
04/19 | 2,127 | 2,149 | 2,127 | 2,149 | +1.03% | 300 | 164億1055万 | -2.8% | 8.07 | 0.88 |
04/18 | 2,158 | 2,158 | 2,127 | 2,127 | -1.44% | 200 | 162億4255万 | -3.97% | 7.99 | 0.87 |
04/15 | 2,153 | 2,158 | 2,153 | 2,158 | +0.05% | 300 | 164億7928万 | -2.79% | 8.1 | 0.88 |
04/13 | 2,138 | 2,157 | 2,123 | 2,157 | -0.32% | 1,100 | 164億7164万 | -2.97% | 8.1 | 0.88 |
04/12 | 2,146 | 2,164 | 2,133 | 2,164 | +0.79% | 600 | 165億2510万 | -2.87% | 8.13 | 0.89 |
04/11 | 2,147 | 2,147 | 2,147 | 2,147 | 0% | 400 | 163億9528万 | -3.85% | 8.06 | 0.88 |
04/08 | 2,147 | 2,147 | 2,147 | 2,147 | -0.97% | 100 | 163億9528万 | -4.07% | 8.06 | 0.88 |
04/06 | 2,176 | 2,176 | 2,126 | 2,168 | -0.37% | 1,800 | 165億5564万 | -3.3% | 8.14 | 0.89 |
04/05 | 2,177 | 2,177 | 2,156 | 2,176 | +0.23% | 700 | 166億1673万 | -3.12% | 8.17 | 0.89 |
04/04 | 2,186 | 2,186 | 2,143 | 2,171 | -1.32% | 3,500 | 165億7855万 | -3.51% | 8.15 | 0.89 |
04/01 | 2,200 | 2,200 | 2,187 | 2,200 | -1.26% | 1,800 | 168億 | -2.44% | 8.26 | 0.9 |
03/31 | 2,228 | 2,228 | 2,228 | 2,228 | 0% | 100 | 170億1382万 | -1.33% | 8.86 | 0.99 |
03/30 | 2,205 | 2,230 | 2,205 | 2,228 | -2.11% | 700 | 170億1382万 | -1.42% | 8.86 | 0.99 |
03/29 | 2,247 | 2,276 | 2,246 | 2,276 | +1.29% | 1,900 | 173億8037万 | +0.66% | 9.05 | 1.01 |
03/28 | 2,248 | 2,270 | 2,247 | 2,247 | -0.93% | 1,100 | 171億5891万 | -0.58% | 8.93 | 1 |
03/25 | 2,231 | 2,278 | 2,231 | 2,268 | +1.66% | 2,300 | 173億1928万 | +0.31% | 9.02 | 1.01 |
03/24 | 2,234 | 2,243 | 2,228 | 2,231 | -0.09% | 2,800 | 170億3673万 | -1.41% | 8.87 | 0.99 |
03/23 | 2,271 | 2,286 | 2,233 | 2,233 | -2.02% | 2,700 | 170億5200万 | -1.37% | 8.88 | 0.99 |
03/22 | 2,279 | 2,279 | 2,278 | 2,279 | +1.06% | 300 | 174億328万 | +0.57% | 9.06 | 1.01 |
03/18 | 2,260 | 2,265 | 2,240 | 2,255 | -1.1% | 800 | 172億2000万 | -0.49% | 8.96 | 1 |
03/17 | 2,260 | 2,284 | 2,259 | 2,280 | +1.2% | 1,300 | 174億1091万 | +0.57% | 9.06 | 1.01 |
03/16 | 2,233 | 2,253 | 2,233 | 2,253 | +0.99% | 500 | 172億473万 | -0.62% | 8.96 | 1 |
03/15 | 2,238 | 2,272 | 2,231 | 2,231 | -0.31% | 1,100 | 170億3673万 | -1.63% | 8.87 | 0.99 |
03/14 | 2,253 | 2,253 | 2,238 | 2,238 | -0.75% | 2,100 | 170億9019万 | -1.41% | 8.9 | 0.99 |
03/11 | 2,255 | 2,255 | 2,255 | 2,255 | 0% | 300 | 172億2000万 | -0.62% | 8.96 | 1 |
03/10 | 2,255 | 2,255 | 2,255 | 2,255 | 0% | 100 | 172億2000万 | -0.7% | 8.96 | 1 |