株価チャート
2022/05/02～2022/09/27
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 |
| 09/27 | 1,834 | 1,845 | 1,803 | 1,841 | +0.05% | 2,326,900 | 4775億7367万 | -4.31% | 15.17 | 1.13 |
| 09/26 | 1,898 | 1,899 | 1,836 | 1,840 | -5.5% | 1,901,200 | 4773億1426万 | -4.27% | 15.16 | 1.12 |
| 09/22 | 1,928 | 1,949 | 1,913 | 1,947 | +0.41% | 996,800 | 5050億7112万 | +1.56% | 16.04 | 1.19 |
| 09/21 | 1,948 | 1,970 | 1,929 | 1,939 | -1.27% | 953,700 | 5029億9584万 | +1.57% | 15.98 | 1.19 |
| 09/20 | 1,960 | 1,988 | 1,951 | 1,964 | +1.45% | 1,965,100 | 5094億8109万 | +3.37% | 16.18 | 1.2 |
| 09/16 | 1,955 | 1,965 | 1,928 | 1,936 | -2.27% | 1,468,900 | 5022億1761万 | +2.43% | 15.95 | 1.18 |
| 09/15 | 1,987 | 2,027 | 1,963 | 1,981 | +1.12% | 1,735,700 | 5138億9106万 | +5.15% | 16.32 | 1.21 |
| 09/14 | 1,908 | 1,984 | 1,906 | 1,959 | -0.41% | 2,025,200 | 5081億8404万 | +4.7% | 16.14 | 1.2 |
| 09/13 | 1,978 | 1,995 | 1,948 | 1,967 | -0.1% | 1,563,700 | 5102億5932万 | +5.81% | 16.21 | 1.2 |
| 09/12 | 2,027 | 2,040 | 1,963 | 1,969 | -1.99% | 1,874,900 | 5107億7814万 | +6.72% | 16.22 | 1.2 |
| 09/09 | 1,990 | 2,009 | 1,968 | 2,009 | +1.62% | 2,090,500 | 5211億5454万 | +9.78% | 16.55 | 1.23 |
| 09/08 | 1,953 | 1,988 | 1,934 | 1,977 | +3.08% | 2,277,300 | 5128億5342万 | +8.99% | 16.29 | 1.21 |
| 09/07 | 1,980 | 1,984 | 1,900 | 1,918 | -3.91% | 2,336,700 | 4975億4823万 | +6.56% | 15.8 | 1.17 |
| 09/06 | 1,994 | 2,020 | 1,974 | 1,996 | +0.6% | 1,754,300 | 5177億8221万 | +11.51% | 16.45 | 1.22 |
| 09/05 | 1,944 | 2,002 | 1,942 | 1,984 | +4.64% | 2,915,800 | 5146億6929万 | +11.65% | 16.35 | 1.21 |
| 09/02 | 1,886 | 1,898 | 1,867 | 1,896 | +0.42% | 1,582,900 | 4918億4121万 | +7.54% | 15.62 | 1.16 |
| 09/01 | 1,873 | 1,899 | 1,870 | 1,888 | +0.21% | 1,829,000 | 4897億6594万 | +7.64% | 15.56 | 1.15 |
| 08/31 | 1,898 | 1,905 | 1,882 | 1,884 | -2.38% | 1,876,900 | 4887億2830万 | +7.9% | 15.52 | 1.15 |
| 08/30 | 1,940 | 1,976 | 1,914 | 1,930 | +2.28% | 2,021,300 | 5006億6115万 | +10.98% | 15.9 | 1.18 |
| 08/29 | 1,854 | 1,902 | 1,852 | 1,887 | -0.37% | 1,535,000 | 4895億653万 | +9.26% | 15.55 | 1.15 |
| 08/26 | 1,907 | 1,909 | 1,877 | 1,894 | -0.99% | 971,000 | 4913億2239万 | +10.31% | 15.61 | 1.16 |
| 08/25 | 1,920 | 1,933 | 1,896 | 1,913 | +0.37% | 1,912,900 | 4962億5118万 | +12.13% | 15.76 | 1.17 |
| 08/24 | 1,879 | 1,922 | 1,869 | 1,906 | +4.44% | 2,917,400 | 4944億3531万 | +12.45% | 15.7 | 1.17 |
| 08/23 | 1,837 | 1,852 | 1,819 | 1,825 | -1.08% | 2,028,500 | 4734億2311万 | +8.31% | 15.04 | 1.12 |
| 08/22 | 1,801 | 1,864 | 1,801 | 1,845 | +2.96% | 2,207,400 | 4786億1131万 | +10.08% | 15.2 | 1.13 |
| 08/19 | 1,739 | 1,800 | 1,734 | 1,792 | +3.52% | 1,715,900 | 4648億6258万 | +7.37% | 14.76 | 1.1 |
| 08/18 | 1,741 | 1,755 | 1,726 | 1,731 | -0.57% | 868,700 | 4490億3858万 | +3.96% | 14.26 | 1.06 |
| 08/17 | 1,719 | 1,749 | 1,697 | 1,741 | +2.65% | 1,623,800 | 4516億3268万 | +4.63% | 14.34 | 1.06 |
| 08/16 | 1,720 | 1,728 | 1,683 | 1,696 | -2.25% | 1,732,100 | 4399億5923万 | +1.98% | 13.97 | 1.04 |
| 08/15 | 1,790 | 1,791 | 1,723 | 1,735 | -1.87% | 2,349,800 | 4500億7622万 | +4.46% | 14.3 | 1.06 |
| 08/12 | 1,780 | 1,814 | 1,738 | 1,768 | +5.74% | 4,756,400 | 4586億3674万 | +6.7% | 14.57 | 1.08 |
| 08/10 | 1,657 | 1,688 | 1,618 | 1,672 | +1.83% | 2,479,500 | 4336億1093万 | +1.27% | 13.77 | 1.02 |
| 08/09 | 1,630 | 1,648 | 1,630 | 1,642 | +0.61% | 1,211,000 | 4258億3083万 | -0.73% | 13.53 | 1 |
| 08/08 | 1,604 | 1,642 | 1,586 | 1,632 | +2.97% | 1,386,600 | 4232億3746万 | -1.63% | 13.44 | 1 |
| 08/05 | 1,585 | 1,597 | 1,565 | 1,585 | -1.49% | 2,843,600 | 4110億4864万 | -4.69% | 13.06 | 0.97 |
| 08/04 | 1,602 | 1,616 | 1,588 | 1,609 | -1.71% | 2,028,700 | 4172億7272万 | -3.59% | 13.25 | 0.98 |
| 08/03 | 1,655 | 1,655 | 1,617 | 1,637 | -0.85% | 1,117,600 | 4245億3414万 | -2.44% | 13.48 | 1 |
| 08/02 | 1,653 | 1,662 | 1,641 | 1,651 | -1.55% | 1,197,000 | 4281億6486万 | -2.02% | 13.6 | 1.01 |
| 08/01 | 1,673 | 1,695 | 1,651 | 1,677 | +2.69% | 1,945,600 | 4349億761万 | -0.77% | 13.81 | 1.03 |
| 07/29 | 1,682 | 1,684 | 1,631 | 1,633 | -2.97% | 1,532,200 | 4234億9680万 | -3.49% | 13.45 | 1 |
| 07/28 | 1,685 | 1,687 | 1,659 | 1,683 | -0.36% | 1,590,400 | 4364億6363万 | -0.77% | 13.86 | 1.03 |
| 07/27 | 1,700 | 1,706 | 1,662 | 1,689 | -0.53% | 1,683,800 | 4380億1965万 | -0.59% | 13.91 | 1.03 |
| 07/26 | 1,644 | 1,711 | 1,644 | 1,698 | +4.69% | 2,534,900 | 4403億5368万 | -0.24% | 13.99 | 1.04 |
| 07/25 | 1,637 | 1,667 | 1,622 | 1,622 | -1.1% | 1,479,500 | 4206億4409万 | -4.76% | 13.36 | 0.99 |
| 07/22 | 1,634 | 1,660 | 1,627 | 1,640 | +0.55% | 1,342,000 | 4253億1215万 | -4.15% | 13.51 | 1 |
| 07/21 | 1,640 | 1,653 | 1,626 | 1,631 | -0.97% | 1,497,500 | 4229億7812万 | -5.17% | 13.43 | 1 |
| 07/20 | 1,667 | 1,667 | 1,628 | 1,647 | +0.61% | 1,429,100 | 4271億2751万 | -4.8% | 13.57 | 1.01 |
| 07/19 | 1,650 | 1,668 | 1,634 | 1,637 | +1.68% | 1,425,500 | 4245億3414万 | -5.97% | 13.48 | 1 |
| 07/15 | 1,634 | 1,634 | 1,566 | 1,610 | -3.59% | 2,692,400 | 4175億3205万 | -8.26% | 13.26 | 0.98 |
| 07/14 | 1,672 | 1,688 | 1,641 | 1,670 | -1.01% | 941,900 | 4330億9225万 | -5.7% | 13.76 | 1.02 |
| 07/13 | 1,691 | 1,697 | 1,647 | 1,687 | -1.46% | 1,540,500 | 4375億98万 | -5.44% | 13.9 | 1.03 |
| 07/12 | 1,707 | 1,738 | 1,696 | 1,712 | -0.29% | 1,393,000 | 4439億8439万 | -4.84% | 14.1 | 1.05 |
| 07/11 | 1,697 | 1,727 | 1,690 | 1,717 | +4.12% | 1,372,600 | 4452億8108万 | -4.88% | 14.14 | 1.05 |
| 07/08 | 1,654 | 1,689 | 1,630 | 1,649 | +1.04% | 2,136,100 | 4276億4618万 | -8.9% | 13.58 | 1.01 |
| 07/07 | 1,648 | 1,655 | 1,580 | 1,632 | +0.49% | 1,962,000 | 4232億3746万 | -10.18% | 13.44 | 1 |
| 07/06 | 1,645 | 1,659 | 1,604 | 1,624 | -6.72% | 2,492,900 | 4211億6277万 | -11.06% | 13.38 | 0.99 |
| 07/05 | 1,752 | 1,787 | 1,739 | 1,741 | -0.57% | 1,398,800 | 4515億516万 | -5.07% | 14.34 | 1.06 |
| 07/04 | 1,768 | 1,774 | 1,718 | 1,751 | +0.86% | 829,500 | 4540億9853万 | -4.63% | 14.42 | 1.07 |
| 07/01 | 1,762 | 1,762 | 1,681 | 1,736 | -1.03% | 2,470,700 | 4502億847万 | -5.55% | 14.3 | 1.06 |
| 06/30 | 1,795 | 1,803 | 1,746 | 1,754 | -3.15% | 1,810,100 | 4548億7654万 | -4.52% | 14.45 | 1.07 |
| 06/29 | 1,815 | 1,830 | 1,786 | 1,811 | -1.15% | 1,624,200 | 4696億5873万 | -1.36% | 14.92 | 1.11 |
| 06/28 | 1,780 | 1,860 | 1,777 | 1,832 | +3.97% | 1,733,200 | 4751億480万 | 0% | 15.09 | 1.12 |
| 06/27 | 1,767 | 1,775 | 1,747 | 1,762 | +2.44% | 1,226,000 | 4569億5123万 | -3.56% | 14.51 | 1.08 |
| 06/24 | 1,699 | 1,721 | 1,659 | 1,720 | -1.04% | 1,543,900 | 4460億5909万 | -5.7% | 14.17 | 1.05 |
| 06/23 | 1,715 | 1,763 | 1,707 | 1,738 | -1.14% | 1,275,700 | 4507億2715万 | -4.77% | 14.32 | 1.06 |
| 06/22 | 1,811 | 1,815 | 1,754 | 1,758 | -1.29% | 1,126,000 | 4559億1388万 | -3.67% | 14.48 | 1.07 |
| 06/21 | 1,736 | 1,795 | 1,717 | 1,781 | +3.85% | 1,438,100 | 4618億7863万 | -2.46% | 14.67 | 1.09 |
| 06/20 | 1,796 | 1,802 | 1,692 | 1,715 | -5.98% | 2,548,100 | 4447億6240万 | -6.13% | 14.13 | 1.05 |
| 06/17 | 1,776 | 1,829 | 1,735 | 1,824 | -2.09% | 2,850,800 | 4730億3010万 | -0.33% | 15.02 | 1.11 |
| 06/16 | 1,864 | 1,892 | 1,833 | 1,863 | -0.53% | 1,296,000 | 4831億4423万 | +1.91% | 15.35 | 1.14 |
| 06/15 | 1,900 | 1,930 | 1,869 | 1,873 | -3.4% | 1,457,700 | 4857億3760万 | +3.37% | 15.43 | 1.14 |
| 06/14 | 1,928 | 1,942 | 1,860 | 1,939 | -1.47% | 2,241,900 | 5028億5382万 | +8.08% | 15.97 | 1.19 |
| 06/13 | 1,967 | 2,015 | 1,952 | 1,968 | -2.14% | 2,293,300 | 5103億7459万 | +11% | 16.21 | 1.2 |
| 06/10 | 1,988 | 2,020 | 1,961 | 2,011 | +0.15% | 2,658,900 | 5215億2606万 | +14.78% | 16.56 | 1.23 |
| 06/09 | 2,044 | 2,064 | 1,947 | 2,008 | -2.76% | 4,369,800 | 5207億4805万 | +15.87% | 16.54 | 1.23 |
| 06/08 | 1,911 | 2,088 | 1,911 | 2,065 | +12.05% | 6,782,800 | 5355億3024万 | +20.76% | 17.01 | 1.26 |
| 06/07 | 1,870 | 1,884 | 1,832 | 1,843 | -0.91% | 1,588,200 | 4779億5750万 | +9.25% | 15.18 | 1.13 |
| 06/06 | 1,819 | 1,869 | 1,818 | 1,860 | +2.65% | 1,773,400 | 4823億6622万 | +11.38% | 15.32 | 1.14 |
| 06/03 | 1,870 | 1,870 | 1,799 | 1,812 | -2.11% | 1,707,600 | 4699億1806万 | +9.69% | 14.93 | 1.11 |
| 06/02 | 1,830 | 1,863 | 1,811 | 1,851 | +1.54% | 1,855,600 | 4800億3219万 | +13% | 15.25 | 1.13 |
| 06/01 | 1,813 | 1,830 | 1,786 | 1,823 | +0.77% | 1,753,800 | 4727億7077万 | +12.25% | 15.02 | 1.11 |
| 05/31 | 1,772 | 1,831 | 1,771 | 1,809 | +1.23% | 3,547,600 | 4691億4005万 | +12.15% | 14.9 | 1.11 |
| 05/30 | 1,798 | 1,817 | 1,745 | 1,787 | +3.47% | 2,885,800 | 4634億3465万 | +11.48% | 14.72 | 1.09 |
| 05/27 | 1,765 | 1,777 | 1,720 | 1,727 | -0.17% | 1,419,100 | 4478億7444万 | +8.34% | 14.23 | 1.06 |
| 05/26 | 1,713 | 1,735 | 1,705 | 1,730 | +0.99% | 1,388,400 | 4486億5245万 | +9.01% | 14.25 | 1.06 |
| 05/25 | 1,698 | 1,722 | 1,681 | 1,713 | +1.66% | 1,392,400 | 4442億4373万 | +8.35% | 14.11 | 1.05 |
| 05/24 | 1,714 | 1,722 | 1,682 | 1,685 | -0.47% | 1,220,900 | 4369億8230万 | +6.98% | 13.88 | 1.03 |
| 05/23 | 1,736 | 1,742 | 1,680 | 1,693 | -3.53% | 2,111,600 | 4390億5700万 | +7.97% | 13.95 | 1.03 |
| 05/20 | 1,724 | 1,761 | 1,715 | 1,755 | +0.8% | 1,760,400 | 4551億3587万 | +12.64% | 14.46 | 1.07 |
| 05/19 | 1,731 | 1,759 | 1,706 | 1,741 | -2.08% | 1,658,800 | 4515億516万 | +12.54% | 14.34 | 1.06 |
| 05/18 | 1,806 | 1,820 | 1,765 | 1,778 | -1.44% | 1,653,300 | 4611億62万 | +15.76% | 14.65 | 1.09 |
| 05/17 | 1,796 | 1,828 | 1,754 | 1,804 | +0.61% | 3,261,900 | 4678億4337万 | +18.53% | 14.86 | 1.1 |
| 05/16 | 1,800 | 1,894 | 1,742 | 1,793 | +1.59% | 6,836,600 | 4649億9067万 | +18.82% | 14.77 | 1.1 |
| 05/13 | 1,605 | 1,765 | 1,532 | 1,765 | +20.48% | 7,223,700 | 4577億2924万 | +17.98% | 14.54 | 1.08 |
| 05/12 | 1,432 | 1,483 | 1,426 | 1,465 | +2.73% | 2,154,600 | 3799億2823万 | -1.35% | 12.07 | 0.9 |
| 05/11 | 1,400 | 1,432 | 1,397 | 1,426 | +0.78% | 1,318,800 | 3698億1410万 | -4.04% | 11.75 | 0.87 |
| 05/10 | 1,420 | 1,433 | 1,373 | 1,415 | -2.21% | 3,190,200 | 3669億6140万 | -4.91% | 11.66 | 0.86 |
| 05/09 | 1,501 | 1,514 | 1,446 | 1,447 | -4.8% | 2,073,800 | 3752億6017万 | -2.95% | 11.92 | 0.88 |
| 05/06 | 1,471 | 1,536 | 1,466 | 1,520 | +4.9% | 2,428,400 | 3941億9175万 | +1.67% | 12.52 | 0.93 |
| 05/02 | 1,458 | 1,468 | 1,435 | 1,449 | -1.76% | 1,285,200 | 3757億7885万 | -3.21% | 11.94 | 0.89 |
