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 | 691 | 702 | 685 | 698 | +0.43% | 291,900 | 678億7664万 | -3.32% | 9.1 | 0.54 |
| 09/29 | 684 | 696 | 678 | 695 | +0.87% | 504,800 | 675億8490万 | -4.01% | 9.06 | 0.54 |
| 09/28 | 706 | 706 | 674 | 689 | -3.37% | 1,041,000 | 670億144万 | -5.1% | 8.98 | 0.53 |
| 09/27 | 710 | 721 | 710 | 713 | -0.14% | 324,500 | 693億3530万 | -1.93% | 9.29 | 0.55 |
| 09/26 | 713 | 716 | 706 | 714 | -1.24% | 341,400 | 694億3255万 | -1.92% | 9.31 | 0.55 |
| 09/22 | 710 | 725 | 710 | 723 | +0.7% | 332,200 | 703億775万 | -0.82% | 9.42 | 0.56 |
| 09/21 | 714 | 720 | 710 | 718 | -0.83% | 260,100 | 698億2153万 | -1.51% | 9.36 | 0.55 |
| 09/20 | 723 | 726 | 720 | 724 | +1.12% | 209,800 | 704億499万 | -0.82% | 9.44 | 0.56 |
| 09/16 | 718 | 719 | 713 | 716 | -0.56% | 377,200 | 696億2704万 | -1.92% | 9.33 | 0.55 |
| 09/15 | 713 | 725 | 704 | 720 | +1.55% | 281,400 | 700億1601万 | -1.37% | 9.39 | 0.55 |
| 09/14 | 704 | 712 | 695 | 709 | -0.7% | 328,500 | 689億4633万 | -3.01% | 9.24 | 0.55 |
| 09/13 | 725 | 725 | 714 | 714 | -2.46% | 317,400 | 694億3255万 | -2.46% | 9.31 | 0.55 |
| 09/12 | 733 | 733 | 728 | 732 | +0.41% | 165,300 | 711億8295万 | -0.14% | 9.54 | 0.56 |
| 09/09 | 727 | 732 | 725 | 729 | +0.55% | 280,400 | 708億9122万 | -0.55% | 9.5 | 0.56 |
| 09/08 | 719 | 726 | 717 | 725 | +2.4% | 153,000 | 705億224万 | -1.23% | 9.45 | 0.56 |
| 09/07 | 720 | 722 | 705 | 708 | -2.21% | 233,300 | 688億4908万 | -3.67% | 9.23 | 0.55 |
| 09/06 | 726 | 728 | 719 | 724 | -0.14% | 168,600 | 704億499万 | -1.76% | 9.44 | 0.56 |
| 09/05 | 723 | 726 | 717 | 725 | +0.42% | 160,600 | 705億224万 | -1.76% | 9.45 | 0.56 |
| 09/02 | 733 | 733 | 722 | 722 | -1.37% | 212,900 | 702億1050万 | -2.43% | 9.41 | 0.56 |
| 09/01 | 740 | 740 | 729 | 732 | -1.08% | 227,300 | 711億8295万 | -1.61% | 9.54 | 0.56 |
| 08/31 | 742 | 746 | 735 | 740 | -1.33% | 204,700 | 719億6090万 | -0.94% | 9.65 | 0.57 |
| 08/30 | 747 | 751 | 743 | 750 | +1.08% | 134,600 | 729億3335万 | 0% | 9.78 | 0.58 |
| 08/29 | 737 | 745 | 735 | 742 | -1.33% | 134,700 | 721億5539万 | -1.46% | 9.67 | 0.57 |
| 08/26 | 749 | 756 | 749 | 752 | +0.53% | 161,100 | 731億2784万 | -0.66% | 9.8 | 0.58 |
| 08/25 | 745 | 752 | 738 | 748 | +0.81% | 163,600 | 727億3886万 | -1.58% | 9.75 | 0.58 |
| 08/24 | 731 | 742 | 729 | 742 | +1.78% | 106,800 | 721億5539万 | -2.62% | 9.67 | 0.57 |
| 08/23 | 725 | 733 | 721 | 729 | 0% | 121,900 | 708億9122万 | -4.58% | 9.5 | 0.56 |
| 08/22 | 725 | 733 | 721 | 729 | +0.14% | 84,800 | 708億9122万 | -4.95% | 9.5 | 0.56 |
| 08/19 | 738 | 738 | 727 | 728 | -0.95% | 131,400 | 707億9397万 | -5.58% | 9.49 | 0.56 |
| 08/18 | 736 | 741 | 735 | 735 | -1.08% | 85,600 | 714億7468万 | -4.92% | 9.58 | 0.57 |
| 08/17 | 734 | 750 | 731 | 743 | +2.2% | 187,000 | 722億5264万 | -4.13% | 9.69 | 0.57 |
| 08/16 | 721 | 727 | 716 | 727 | +0.83% | 189,100 | 706億9673万 | -6.31% | 9.48 | 0.56 |
| 08/15 | 728 | 728 | 717 | 721 | -0.83% | 200,900 | 701億1326万 | -7.21% | 9.4 | 0.56 |
| 08/12 | 734 | 738 | 725 | 727 | -0.55% | 201,100 | 706億9673万 | -6.68% | 9.48 | 0.56 |
| 08/10 | 732 | 734 | 726 | 731 | -0.54% | 137,700 | 710億8570万 | -6.28% | 9.53 | 0.56 |
| 08/09 | 740 | 745 | 735 | 735 | -0.27% | 166,800 | 714億7468万 | -5.89% | 9.58 | 0.57 |
| 08/08 | 743 | 745 | 737 | 737 | -1.34% | 172,100 | 716億6917万 | -5.75% | 9.61 | 0.57 |
| 08/05 | 740 | 748 | 737 | 747 | +0.54% | 142,400 | 726億4162万 | -4.48% | 9.74 | 0.58 |
| 08/04 | 758 | 758 | 743 | 743 | -1.59% | 189,600 | 722億5264万 | -4.99% | 9.69 | 0.57 |
| 08/03 | 756 | 761 | 746 | 755 | -0.13% | 213,900 | 734億1957万 | -3.45% | 9.84 | 0.58 |
| 08/02 | 753 | 758 | 743 | 756 | +0.4% | 259,600 | 735億1682万 | -3.2% | 9.85 | 0.58 |
| 08/01 | 730 | 762 | 720 | 753 | -2.96% | 566,300 | 732億2508万 | -3.46% | 9.82 | 0.58 |
| 07/29 | 810 | 810 | 770 | 776 | -4.9% | 412,900 | 754億6171万 | -0.39% | 10.12 | 0.6 |
| 07/28 | 813 | 816 | 801 | 816 | +0.62% | 187,300 | 793億5148万 | +5.15% | 10.64 | 0.63 |
| 07/27 | 819 | 822 | 811 | 811 | -1.7% | 136,500 | 788億6526万 | +5.05% | 10.57 | 0.62 |
| 07/26 | 826 | 827 | 816 | 825 | -0.12% | 133,600 | 802億2668万 | +7.42% | 10.75 | 0.64 |
| 07/25 | 829 | 831 | 816 | 826 | -0.36% | 151,200 | 803億2393万 | +8.4% | 10.77 | 0.64 |
| 07/22 | 822 | 835 | 815 | 829 | +0.73% | 231,800 | 806億1566万 | +9.51% | 10.81 | 0.64 |
| 07/21 | 804 | 828 | 804 | 823 | +2.11% | 251,300 | 800億3220万 | +9.59% | 10.73 | 0.63 |
| 07/20 | 810 | 811 | 801 | 806 | +0.25% | 152,700 | 783億7904万 | +8.04% | 10.51 | 0.62 |
| 07/19 | 802 | 808 | 788 | 804 | +0.88% | 163,900 | 781億8455万 | +8.5% | 10.48 | 0.62 |
| 07/15 | 810 | 814 | 792 | 797 | -1.85% | 225,500 | 775億384万 | +8.29% | 10.39 | 0.61 |
| 07/14 | 792 | 812 | 791 | 812 | +2.65% | 285,500 | 789億6251万 | +10.93% | 10.58 | 0.63 |
| 07/13 | 781 | 796 | 780 | 791 | +1.28% | 269,800 | 769億2037万 | +8.8% | 10.31 | 0.61 |
| 07/12 | 770 | 785 | 765 | 781 | +0.77% | 301,900 | 759億4793万 | +8.02% | 10.18 | 0.6 |
| 07/11 | 765 | 776 | 761 | 775 | +2.38% | 267,700 | 753億6446万 | +7.79% | 10.1 | 0.6 |
| 07/08 | 760 | 763 | 752 | 757 | -0.39% | 242,500 | 736億1406万 | +5.73% | 9.87 | 0.58 |
| 07/07 | 762 | 765 | 754 | 760 | +0.13% | 147,200 | 739億579万 | +6.74% | 9.91 | 0.59 |
| 07/06 | 758 | 763 | 754 | 759 | +0.53% | 155,900 | 738億855万 | +7.05% | 9.89 | 0.58 |
| 07/05 | 749 | 758 | 740 | 755 | +0.4% | 175,900 | 734億1957万 | +7.09% | 9.84 | 0.58 |
| 07/04 | 749 | 762 | 748 | 752 | +1.21% | 251,000 | 731億2784万 | +7.12% | 9.8 | 0.58 |
| 07/01 | 747 | 756 | 739 | 743 | -0.27% | 252,700 | 722億5264万 | +6.45% | 9.69 | 0.57 |
| 06/30 | 741 | 748 | 738 | 745 | +0.4% | 239,500 | 724億4713万 | +7.19% | 9.71 | 0.57 |
| 06/29 | 737 | 742 | 729 | 742 | +0.27% | 246,100 | 721億5539万 | +7.38% | 9.67 | 0.57 |
| 06/28 | 729 | 740 | 721 | 740 | +1.51% | 212,400 | 719億6090万 | +7.71% | 9.65 | 0.57 |
| 06/27 | 728 | 731 | 723 | 729 | +1.39% | 162,600 | 708億9122万 | +6.73% | 9.5 | 0.56 |
| 06/24 | 710 | 725 | 710 | 719 | +1.7% | 139,600 | 699億1877万 | +5.58% | 9.37 | 0.55 |
| 06/23 | 704 | 713 | 704 | 707 | 0% | 114,700 | 687億5184万 | +4.28% | 9.22 | 0.54 |
| 06/22 | 706 | 716 | 703 | 707 | +0.14% | 150,200 | 687億5184万 | +4.59% | 9.22 | 0.54 |
| 06/21 | 692 | 709 | 692 | 706 | +2.77% | 204,800 | 686億5459万 | +4.75% | 9.2 | 0.54 |
| 06/20 | 693 | 697 | 683 | 687 | -0.87% | 122,600 | 668億695万 | +2.23% | 8.96 | 0.53 |
| 06/17 | 682 | 694 | 680 | 693 | +0.58% | 495,200 | 673億9041万 | +3.28% | 9.03 | 0.53 |
| 06/16 | 693 | 704 | 688 | 689 | +0.44% | 260,000 | 670億144万 | +2.68% | 8.98 | 0.53 |
| 06/15 | 687 | 691 | 682 | 686 | -0.15% | 146,000 | 667億970万 | +2.24% | 8.94 | 0.53 |
| 06/14 | 681 | 691 | 680 | 687 | 0% | 176,200 | 668億695万 | +2.23% | 8.96 | 0.53 |
| 06/13 | 682 | 692 | 682 | 687 | +0.29% | 201,700 | 668億695万 | +2.08% | 8.96 | 0.53 |
| 06/10 | 694 | 696 | 682 | 685 | -1.72% | 262,000 | 666億1246万 | +1.63% | 8.93 | 0.53 |
| 06/09 | 692 | 704 | 688 | 697 | +1.01% | 238,100 | 677億7939万 | +3.26% | 9.09 | 0.54 |
| 06/08 | 688 | 695 | 684 | 690 | +0.29% | 139,600 | 670億9868万 | +1.92% | 8.99 | 0.53 |
| 06/07 | 680 | 690 | 677 | 688 | +1.18% | 157,800 | 669億419万 | +1.47% | 8.97 | 0.53 |
| 06/06 | 670 | 680 | 666 | 680 | +0.89% | 120,700 | 661億2624万 | 0% | 8.86 | 0.52 |
| 06/03 | 677 | 677 | 671 | 674 | +0.45% | 160,700 | 655億4277万 | -1.03% | 8.79 | 0.52 |
| 06/02 | 672 | 676 | 671 | 671 | -0.59% | 120,500 | 652億5104万 | -1.76% | 8.75 | 0.52 |
| 06/01 | 668 | 678 | 668 | 675 | +1.2% | 198,500 | 656億4001万 | -1.46% | 8.8 | 0.52 |
| 05/31 | 669 | 671 | 664 | 667 | 0% | 146,000 | 648億6206万 | -2.91% | 8.69 | 0.51 |
| 05/30 | 660 | 669 | 656 | 667 | +2.46% | 343,500 | 648億6206万 | -3.33% | 8.69 | 0.51 |
| 05/27 | 655 | 656 | 649 | 651 | +0.46% | 141,100 | 633億615万 | -5.92% | 8.49 | 0.5 |
| 05/26 | 647 | 656 | 645 | 648 | +0.62% | 116,400 | 630億1441万 | -6.76% | 8.45 | 0.5 |
| 05/25 | 652 | 652 | 640 | 644 | -1.38% | 233,300 | 626億2543万 | -7.74% | 8.39 | 0.5 |
| 05/24 | 663 | 664 | 653 | 653 | -1.66% | 191,600 | 635億64万 | -6.85% | 8.51 | 0.5 |
| 05/23 | 655 | 664 | 651 | 664 | +1.68% | 177,600 | 645億7032万 | -5.68% | 8.66 | 0.51 |
| 05/20 | 645 | 653 | 644 | 653 | +1.24% | 212,600 | 635億64万 | -7.38% | 8.51 | 0.5 |
| 05/19 | 648 | 648 | 638 | 645 | -1.83% | 320,600 | 627億2268万 | -8.9% | 8.41 | 0.5 |
| 05/18 | 661 | 667 | 657 | 657 | 0% | 199,400 | 638億8961万 | -7.72% | 8.56 | 0.51 |
| 05/17 | 664 | 665 | 653 | 657 | -1.05% | 307,500 | 638億8961万 | -8.11% | 8.56 | 0.51 |
| 05/16 | 690 | 692 | 663 | 664 | -6.21% | 425,400 | 645億7032万 | -7.65% | 8.66 | 0.51 |
| 05/13 | 685 | 709 | 684 | 708 | +3.96% | 326,300 | 688億4908万 | -1.94% | 9.23 | 0.55 |
| 05/12 | 696 | 697 | 678 | 681 | -3.13% | 231,800 | 662億2348万 | -5.81% | 8.88 | 0.52 |
| 05/11 | 709 | 711 | 690 | 703 | -1.13% | 221,200 | 683億6286万 | -3.17% | 9.16 | 0.54 |
| 05/10 | 711 | 715 | 696 | 711 | -0.84% | 291,000 | 691億4081万 | -2.2% | 9.27 | 0.55 |
