株価チャート
2022/04/08~2022/09/02
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 |
09/02 | 1,886 | 1,898 | 1,867 | 1,896 | +0.42% | 1,582,900 | 4918億4121万 | +7.54% | 14.88 | 1.15 |
09/01 | 1,873 | 1,899 | 1,870 | 1,888 | +0.21% | 1,829,000 | 4897億6594万 | +7.64% | 14.81 | 1.14 |
08/31 | 1,898 | 1,905 | 1,882 | 1,884 | -2.38% | 1,876,900 | 4887億2830万 | +7.9% | 14.78 | 1.14 |
08/30 | 1,940 | 1,976 | 1,914 | 1,930 | +2.28% | 2,021,300 | 5006億6115万 | +10.98% | 15.14 | 1.17 |
08/29 | 1,854 | 1,902 | 1,852 | 1,887 | -0.37% | 1,535,000 | 4895億653万 | +9.26% | 14.8 | 1.14 |
08/26 | 1,907 | 1,909 | 1,877 | 1,894 | -0.99% | 971,000 | 4913億2239万 | +10.31% | 14.86 | 1.15 |
08/25 | 1,920 | 1,933 | 1,896 | 1,913 | +0.37% | 1,912,900 | 4962億5118万 | +12.13% | 15.01 | 1.16 |
08/24 | 1,879 | 1,922 | 1,869 | 1,906 | +4.44% | 2,917,400 | 4944億3531万 | +12.45% | 14.95 | 1.15 |
08/23 | 1,837 | 1,852 | 1,819 | 1,825 | -1.08% | 2,028,500 | 4734億2311万 | +8.31% | 14.32 | 1.11 |
08/22 | 1,801 | 1,864 | 1,801 | 1,845 | +2.96% | 2,207,400 | 4786億1131万 | +10.08% | 14.48 | 1.12 |
08/19 | 1,739 | 1,800 | 1,734 | 1,792 | +3.52% | 1,715,900 | 4648億6258万 | +7.37% | 14.06 | 1.09 |
08/18 | 1,741 | 1,755 | 1,726 | 1,731 | -0.57% | 868,700 | 4490億3858万 | +3.96% | 13.58 | 1.05 |
08/17 | 1,719 | 1,749 | 1,697 | 1,741 | +2.65% | 1,623,800 | 4516億3268万 | +4.63% | 13.66 | 1.05 |
08/16 | 1,720 | 1,728 | 1,683 | 1,696 | -2.25% | 1,732,100 | 4399億5923万 | +1.98% | 13.31 | 1.03 |
08/15 | 1,790 | 1,791 | 1,723 | 1,735 | -1.87% | 2,349,800 | 4500億7622万 | +4.46% | 13.61 | 1.05 |
08/12 | 1,780 | 1,814 | 1,738 | 1,768 | +5.74% | 4,756,400 | 4586億3674万 | +6.7% | 13.87 | 1.07 |
08/10 | 1,657 | 1,688 | 1,618 | 1,672 | +1.83% | 2,479,500 | 4336億1093万 | +1.27% | 13.77 | 1.06 |
08/09 | 1,630 | 1,648 | 1,630 | 1,642 | +0.61% | 1,211,000 | 4258億3083万 | -0.73% | 13.53 | 1.04 |
08/08 | 1,604 | 1,642 | 1,586 | 1,632 | +2.97% | 1,386,600 | 4232億3746万 | -1.63% | 13.44 | 1.04 |
08/05 | 1,585 | 1,597 | 1,565 | 1,585 | -1.49% | 2,843,600 | 4110億4864万 | -4.69% | 13.06 | 1.01 |
08/04 | 1,602 | 1,616 | 1,588 | 1,609 | -1.71% | 2,028,700 | 4172億7272万 | -3.59% | 13.25 | 1.02 |
08/03 | 1,655 | 1,655 | 1,617 | 1,637 | -0.85% | 1,117,600 | 4245億3414万 | -2.44% | 13.48 | 1.04 |
08/02 | 1,653 | 1,662 | 1,641 | 1,651 | -1.55% | 1,197,000 | 4281億6486万 | -2.02% | 13.6 | 1.05 |
08/01 | 1,673 | 1,695 | 1,651 | 1,677 | +2.69% | 1,945,600 | 4349億761万 | -0.77% | 13.81 | 1.07 |
07/29 | 1,682 | 1,684 | 1,631 | 1,633 | -2.97% | 1,532,200 | 4234億9680万 | -3.49% | 13.45 | 1.04 |
07/28 | 1,685 | 1,687 | 1,659 | 1,683 | -0.36% | 1,590,400 | 4364億6363万 | -0.77% | 13.86 | 1.07 |
07/27 | 1,700 | 1,706 | 1,662 | 1,689 | -0.53% | 1,683,800 | 4380億1965万 | -0.59% | 13.91 | 1.07 |
07/26 | 1,644 | 1,711 | 1,644 | 1,698 | +4.69% | 2,534,900 | 4403億5368万 | -0.24% | 13.99 | 1.08 |
07/25 | 1,637 | 1,667 | 1,622 | 1,622 | -1.1% | 1,479,500 | 4206億4409万 | -4.76% | 13.36 | 1.03 |
07/22 | 1,634 | 1,660 | 1,627 | 1,640 | +0.55% | 1,342,000 | 4253億1215万 | -4.15% | 13.51 | 1.04 |
07/21 | 1,640 | 1,653 | 1,626 | 1,631 | -0.97% | 1,497,500 | 4229億7812万 | -5.17% | 13.43 | 1.04 |
07/20 | 1,667 | 1,667 | 1,628 | 1,647 | +0.61% | 1,429,100 | 4271億2751万 | -4.8% | 13.57 | 1.05 |
07/19 | 1,650 | 1,668 | 1,634 | 1,637 | +1.68% | 1,425,500 | 4245億3414万 | -5.97% | 13.48 | 1.04 |
07/15 | 1,634 | 1,634 | 1,566 | 1,610 | -3.59% | 2,692,400 | 4175億3205万 | -8.26% | 13.26 | 1.02 |
07/14 | 1,672 | 1,688 | 1,641 | 1,670 | -1.01% | 941,900 | 4330億9225万 | -5.7% | 13.76 | 1.06 |
07/13 | 1,691 | 1,697 | 1,647 | 1,687 | -1.46% | 1,540,500 | 4375億98万 | -5.44% | 13.9 | 1.07 |
07/12 | 1,707 | 1,738 | 1,696 | 1,712 | -0.29% | 1,393,000 | 4439億8439万 | -4.84% | 14.1 | 1.09 |
07/11 | 1,697 | 1,727 | 1,690 | 1,717 | +4.12% | 1,372,600 | 4452億8108万 | -4.88% | 14.14 | 1.09 |
07/08 | 1,654 | 1,689 | 1,630 | 1,649 | +1.04% | 2,136,100 | 4276億4618万 | -8.9% | 13.58 | 1.05 |
07/07 | 1,648 | 1,655 | 1,580 | 1,632 | +0.49% | 1,962,000 | 4232億3746万 | -10.18% | 13.44 | 1.04 |
07/06 | 1,645 | 1,659 | 1,604 | 1,624 | -6.72% | 2,492,900 | 4211億6277万 | -11.06% | 13.38 | 1.03 |
07/05 | 1,752 | 1,787 | 1,739 | 1,741 | -0.57% | 1,398,800 | 4515億516万 | -5.07% | 14.34 | 1.11 |
07/04 | 1,768 | 1,774 | 1,718 | 1,751 | +0.86% | 829,500 | 4540億9853万 | -4.63% | 14.42 | 1.11 |
07/01 | 1,762 | 1,762 | 1,681 | 1,736 | -1.03% | 2,470,700 | 4502億847万 | -5.55% | 14.3 | 1.1 |
06/30 | 1,795 | 1,803 | 1,746 | 1,754 | -3.15% | 1,810,100 | 4548億7654万 | -4.52% | 14.45 | 1.11 |
06/29 | 1,815 | 1,830 | 1,786 | 1,811 | -1.15% | 1,624,200 | 4696億5873万 | -1.36% | 14.92 | 1.15 |
06/28 | 1,780 | 1,860 | 1,777 | 1,832 | +3.97% | 1,733,200 | 4751億480万 | 0% | 15.09 | 1.16 |
06/27 | 1,767 | 1,775 | 1,747 | 1,762 | +2.44% | 1,226,000 | 4569億5123万 | -3.56% | 14.51 | 1.12 |
06/24 | 1,699 | 1,721 | 1,659 | 1,720 | -1.04% | 1,543,900 | 4460億5909万 | -5.7% | 14.17 | 1.09 |
06/23 | 1,715 | 1,763 | 1,707 | 1,738 | -1.14% | 1,275,700 | 4507億2715万 | -4.77% | 14.32 | 1.1 |
06/22 | 1,811 | 1,815 | 1,754 | 1,758 | -1.29% | 1,126,000 | 4559億1388万 | -3.67% | 14.48 | 1.12 |
06/21 | 1,736 | 1,795 | 1,717 | 1,781 | +3.85% | 1,438,100 | 4618億7863万 | -2.46% | 14.67 | 1.13 |
06/20 | 1,796 | 1,802 | 1,692 | 1,715 | -5.98% | 2,548,100 | 4447億6240万 | -6.13% | 14.13 | 1.09 |
06/17 | 1,776 | 1,829 | 1,735 | 1,824 | -2.09% | 2,850,800 | 4730億3010万 | -0.33% | 15.02 | 1.16 |
06/16 | 1,864 | 1,892 | 1,833 | 1,863 | -0.53% | 1,296,000 | 4831億4423万 | +1.91% | 15.35 | 1.18 |
06/15 | 1,900 | 1,930 | 1,869 | 1,873 | -3.4% | 1,457,700 | 4857億3760万 | +3.37% | 15.43 | 1.19 |
06/14 | 1,928 | 1,942 | 1,860 | 1,939 | -1.47% | 2,241,900 | 5028億5382万 | +8.08% | 15.97 | 1.23 |
06/13 | 1,967 | 2,015 | 1,952 | 1,968 | -2.14% | 2,293,300 | 5103億7459万 | +11% | 16.21 | 1.25 |
06/10 | 1,988 | 2,020 | 1,961 | 2,011 | +0.15% | 2,658,900 | 5215億2606万 | +14.78% | 16.56 | 1.28 |
06/09 | 2,044 | 2,064 | 1,947 | 2,008 | -2.76% | 4,369,800 | 5207億4805万 | +15.87% | 16.54 | 1.28 |
06/08 | 1,911 | 2,088 | 1,911 | 2,065 | +12.05% | 6,782,800 | 5355億3024万 | +20.76% | 17.01 | 1.31 |
06/07 | 1,870 | 1,884 | 1,832 | 1,843 | -0.91% | 1,588,200 | 4779億5750万 | +9.25% | 15.18 | 1.17 |
06/06 | 1,819 | 1,869 | 1,818 | 1,860 | +2.65% | 1,773,400 | 4823億6622万 | +11.38% | 15.32 | 1.18 |
06/03 | 1,870 | 1,870 | 1,799 | 1,812 | -2.11% | 1,707,600 | 4699億1806万 | +9.69% | 14.93 | 1.15 |
06/02 | 1,830 | 1,863 | 1,811 | 1,851 | +1.54% | 1,855,600 | 4800億3219万 | +13% | 15.25 | 1.18 |
06/01 | 1,813 | 1,830 | 1,786 | 1,823 | +0.77% | 1,753,800 | 4727億7077万 | +12.25% | 15.02 | 1.16 |
05/31 | 1,772 | 1,831 | 1,771 | 1,809 | +1.23% | 3,547,600 | 4691億4005万 | +12.15% | 14.9 | 1.15 |
05/30 | 1,798 | 1,817 | 1,745 | 1,787 | +3.47% | 2,885,800 | 4634億3465万 | +11.48% | 14.72 | 1.14 |
05/27 | 1,765 | 1,777 | 1,720 | 1,727 | -0.17% | 1,419,100 | 4478億7444万 | +8.34% | 14.23 | 1.1 |
05/26 | 1,713 | 1,735 | 1,705 | 1,730 | +0.99% | 1,388,400 | 4486億5245万 | +9.01% | 14.25 | 1.1 |
05/25 | 1,698 | 1,722 | 1,681 | 1,713 | +1.66% | 1,392,400 | 4442億4373万 | +8.35% | 14.11 | 1.09 |
05/24 | 1,714 | 1,722 | 1,682 | 1,685 | -0.47% | 1,220,900 | 4369億8230万 | +6.98% | 13.88 | 1.07 |
05/23 | 1,736 | 1,742 | 1,680 | 1,693 | -3.53% | 2,111,600 | 4390億5700万 | +7.97% | 13.95 | 1.08 |
05/20 | 1,724 | 1,761 | 1,715 | 1,755 | +0.8% | 1,760,400 | 4551億3587万 | +12.64% | 14.46 | 1.12 |
05/19 | 1,731 | 1,759 | 1,706 | 1,741 | -2.08% | 1,658,800 | 4515億516万 | +12.54% | 14.34 | 1.11 |
05/18 | 1,806 | 1,820 | 1,765 | 1,778 | -1.44% | 1,653,300 | 4611億62万 | +15.76% | 14.65 | 1.13 |
05/17 | 1,796 | 1,828 | 1,754 | 1,804 | +0.61% | 3,261,900 | 4678億4337万 | +18.53% | 14.86 | 1.15 |
05/16 | 1,800 | 1,894 | 1,742 | 1,793 | +1.59% | 6,836,600 | 4649億9067万 | +18.82% | 14.77 | 1.14 |
05/13 | 1,605 | 1,765 | 1,532 | 1,765 | +20.48% | 7,223,700 | 4577億2924万 | +17.98% | 14.54 | 1.12 |
05/12 | 1,432 | 1,483 | 1,426 | 1,465 | +2.73% | 2,154,600 | 3799億2823万 | -1.35% | 12.07 | 0.93 |
05/11 | 1,400 | 1,432 | 1,397 | 1,426 | +0.78% | 1,318,800 | 3698億1410万 | -4.04% | 11.75 | 0.91 |
05/10 | 1,420 | 1,433 | 1,373 | 1,415 | -2.21% | 3,190,200 | 3669億6140万 | -4.91% | 11.66 | 0.9 |
05/09 | 1,501 | 1,514 | 1,446 | 1,447 | -4.8% | 2,073,800 | 3752億6017万 | -2.95% | 11.92 | 0.92 |
05/06 | 1,471 | 1,536 | 1,466 | 1,520 | +4.9% | 2,428,400 | 3941億9175万 | +1.67% | 12.52 | 0.97 |
05/02 | 1,458 | 1,468 | 1,435 | 1,449 | -1.76% | 1,285,200 | 3757億7885万 | -3.21% | 11.94 | 0.92 |
04/28 | 1,421 | 1,476 | 1,417 | 1,475 | +3.65% | 1,677,800 | 3825億2160万 | -1.73% | 12.15 | 0.94 |
04/27 | 1,416 | 1,444 | 1,401 | 1,423 | +0.28% | 2,198,100 | 3690億3609万 | -5.39% | 11.72 | 0.9 |
04/26 | 1,458 | 1,466 | 1,387 | 1,419 | -2.67% | 2,633,400 | 3679億9875万 | -5.9% | 11.69 | 0.9 |
04/25 | 1,455 | 1,481 | 1,450 | 1,458 | -3.12% | 1,433,800 | 3781億1288万 | -3.76% | 12.01 | 0.93 |
04/22 | 1,525 | 1,530 | 1,491 | 1,505 | -2.15% | 1,416,400 | 3903億170万 | -0.79% | 12.4 | 0.96 |
04/21 | 1,563 | 1,572 | 1,514 | 1,538 | -0.9% | 1,784,200 | 3988億5981万 | +1.32% | 12.67 | 0.98 |
04/20 | 1,583 | 1,598 | 1,533 | 1,552 | -1.34% | 1,485,700 | 4024億9053万 | +2.31% | 12.78 | 0.99 |
04/19 | 1,574 | 1,579 | 1,546 | 1,573 | +1.35% | 1,415,900 | 4079億3660万 | +3.62% | 12.96 | 1 |
04/18 | 1,575 | 1,575 | 1,528 | 1,552 | -1.9% | 1,592,900 | 4024億9053万 | +2.24% | 12.78 | 0.99 |
04/15 | 1,556 | 1,589 | 1,550 | 1,582 | +1.22% | 1,973,900 | 4102億7063万 | +4.7% | 13.03 | 1.01 |
04/14 | 1,501 | 1,572 | 1,499 | 1,563 | +4.41% | 2,665,200 | 4053億4323万 | +4.34% | 12.87 | 0.99 |
04/13 | 1,453 | 1,505 | 1,449 | 1,497 | +3.17% | 2,198,000 | 3882億2701万 | +0.94% | 12.33 | 0.95 |
04/12 | 1,480 | 1,493 | 1,441 | 1,451 | -2.22% | 1,510,400 | 3762億9752万 | -1.36% | 11.95 | 0.92 |
04/11 | 1,462 | 1,519 | 1,462 | 1,484 | +1.09% | 2,357,900 | 3848億5563万 | +1.57% | 12.22 | 0.94 |
04/08 | 1,454 | 1,482 | 1,434 | 1,468 | +2.23% | 3,655,200 | 3807億624万 | +1.31% | 12.09 | 0.93 |