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 | 2,327 | 2,346 | 2,280 | 2,293 | -1.08% | 175,700 | 1793億8333万 | -3.09% | 32.4 | 0.92 |
09/29 | 2,350 | 2,361 | 2,313 | 2,318 | -1.61% | 250,800 | 1813億3911万 | -2.11% | 32.59 | 0.93 |
09/28 | 2,377 | 2,388 | 2,324 | 2,356 | -0.55% | 235,100 | 1843億1188万 | -0.63% | 33.12 | 0.94 |
09/27 | 2,340 | 2,383 | 2,340 | 2,369 | +1.28% | 150,800 | 1853億2888万 | -0.21% | 33.3 | 0.95 |
09/26 | 2,370 | 2,376 | 2,328 | 2,339 | -1.64% | 150,900 | 1829億8195万 | -1.52% | 32.88 | 0.94 |
09/22 | 2,351 | 2,378 | 2,350 | 2,378 | +0.72% | 138,700 | 1860億3296万 | +0.04% | 33.43 | 0.95 |
09/21 | 2,374 | 2,379 | 2,354 | 2,361 | -1.5% | 122,600 | 1847億303万 | -0.71% | 33.19 | 0.95 |
09/20 | 2,389 | 2,400 | 2,368 | 2,397 | -0.04% | 128,800 | 1875億1934万 | +0.76% | 33.7 | 0.96 |
09/16 | 2,409 | 2,413 | 2,391 | 2,398 | -0.91% | 128,500 | 1875億9757万 | +0.8% | 33.71 | 0.96 |
09/15 | 2,465 | 2,466 | 2,412 | 2,420 | -0.62% | 178,500 | 1893億1865万 | +1.81% | 34.02 | 0.97 |
09/14 | 2,416 | 2,459 | 2,415 | 2,435 | -0.86% | 272,500 | 1904億9211万 | +2.53% | 34.23 | 0.98 |
09/13 | 2,443 | 2,477 | 2,439 | 2,456 | +0.49% | 243,400 | 1921億3496万 | +3.45% | 34.53 | 0.98 |
09/12 | 2,433 | 2,449 | 2,426 | 2,444 | +1.71% | 255,600 | 1911億9619万 | +3.08% | 34.36 | 0.98 |
09/09 | 2,380 | 2,432 | 2,374 | 2,403 | +1.74% | 313,100 | 1879億8873万 | +1.44% | 33.78 | 0.96 |
09/08 | 2,324 | 2,368 | 2,323 | 2,362 | +2.56% | 244,100 | 1847億8126万 | -0.21% | 33.21 | 0.95 |
09/07 | 2,312 | 2,312 | 2,285 | 2,303 | -0.73% | 149,300 | 1801億6564万 | -2.66% | 32.38 | 0.92 |
09/06 | 2,333 | 2,351 | 2,312 | 2,320 | -0.3% | 135,400 | 1814億9557万 | -1.99% | 32.61 | 0.93 |
09/05 | 2,299 | 2,336 | 2,285 | 2,327 | +1.22% | 164,300 | 1820億4318万 | -1.69% | 32.71 | 0.93 |
09/02 | 2,365 | 2,365 | 2,297 | 2,299 | -2.95% | 261,100 | 1798億5272万 | -2.91% | 32.32 | 0.92 |
09/01 | 2,380 | 2,396 | 2,365 | 2,369 | -1.17% | 214,200 | 1853億2888万 | +0.04% | 33.3 | 0.95 |
08/31 | 2,385 | 2,407 | 2,381 | 2,397 | +0.17% | 253,700 | 1875億1934万 | +1.4% | 33.7 | 0.96 |
08/30 | 2,354 | 2,398 | 2,351 | 2,393 | +2.57% | 694,900 | 1872億642万 | +1.4% | 33.64 | 0.96 |
08/29 | 2,299 | 2,337 | 2,286 | 2,333 | +0.3% | 239,100 | 1825億1257万 | -0.93% | 32.8 | 0.94 |
08/26 | 2,343 | 2,357 | 2,326 | 2,326 | -0.94% | 139,500 | 1819億6495万 | -1.27% | 32.7 | 0.93 |
08/25 | 2,341 | 2,353 | 2,331 | 2,348 | -0.21% | 147,600 | 1836億8603万 | -0.42% | 33.01 | 0.94 |
08/24 | 2,412 | 2,412 | 2,348 | 2,353 | -1.79% | 171,900 | 1840億7719万 | -0.21% | 33.08 | 0.94 |
08/23 | 2,399 | 2,406 | 2,386 | 2,396 | -1.03% | 196,900 | 1874億4111万 | +1.74% | 33.68 | 0.96 |
08/22 | 2,388 | 2,423 | 2,375 | 2,421 | +1.3% | 225,900 | 1893億9688万 | +3.2% | 34.03 | 0.97 |
08/19 | 2,397 | 2,399 | 2,377 | 2,390 | +0.25% | 154,500 | 1869億7173万 | +2.22% | 33.6 | 0.96 |
08/18 | 2,407 | 2,409 | 2,377 | 2,384 | -0.87% | 130,500 | 1865億234万 | +2.27% | 33.51 | 0.96 |
08/17 | 2,383 | 2,409 | 2,367 | 2,405 | +0.5% | 198,200 | 1881億4519万 | +3.44% | 33.81 | 0.96 |
08/16 | 2,386 | 2,396 | 2,360 | 2,393 | +0.17% | 141,600 | 1872億642万 | +3.19% | 33.64 | 0.96 |
08/15 | 2,386 | 2,395 | 2,359 | 2,389 | +1.01% | 141,000 | 1868億9350万 | +3.33% | 33.58 | 0.96 |
08/12 | 2,377 | 2,410 | 2,345 | 2,365 | -0.21% | 228,200 | 1850億1596万 | +2.56% | 33.25 | 0.95 |
08/10 | 2,410 | 2,410 | 2,356 | 2,370 | -1.17% | 223,900 | 1854億711万 | +3% | 33.32 | 0.95 |
08/09 | 2,351 | 2,420 | 2,350 | 2,398 | +0.8% | 263,700 | 1875億9757万 | +4.49% | 33.71 | 0.96 |
08/08 | 2,446 | 2,473 | 2,372 | 2,379 | -0.71% | 582,900 | 1861億1119万 | +3.93% | 33.44 | 0.95 |
08/05 | 2,351 | 2,409 | 2,351 | 2,396 | +1.14% | 325,600 | 1874億4111万 | +5.04% | 33.68 | 0.96 |
08/04 | 2,348 | 2,369 | 2,324 | 2,369 | +1.37% | 172,400 | 1853億2888万 | +4.09% | 33.3 | 0.95 |
08/03 | 2,336 | 2,352 | 2,313 | 2,337 | +0.86% | 191,400 | 1828億2549万 | +2.86% | 32.85 | 0.94 |
08/02 | 2,332 | 2,336 | 2,304 | 2,317 | -0.6% | 146,300 | 1812億6087万 | +2.12% | 32.57 | 0.93 |
08/01 | 2,350 | 2,350 | 2,313 | 2,331 | -0.13% | 176,600 | 1823億5611万 | +2.87% | 32.77 | 0.93 |
07/29 | 2,310 | 2,341 | 2,300 | 2,334 | +1.04% | 311,200 | 1825億9080万 | +3.23% | 32.81 | 0.94 |
07/28 | 2,296 | 2,312 | 2,276 | 2,310 | +2.08% | 240,600 | 1807億1326万 | +2.48% | 32.47 | 0.93 |
07/27 | 2,283 | 2,292 | 2,252 | 2,263 | -1.35% | 211,100 | 1770億3641万 | +0.76% | 31.81 | 0.91 |
07/26 | 2,275 | 2,302 | 2,261 | 2,294 | +0.61% | 214,700 | 1794億6156万 | +2.37% | 32.25 | 0.92 |
07/25 | 2,327 | 2,338 | 2,280 | 2,280 | -3.27% | 257,700 | 1783億6633万 | +2.15% | 32.05 | 0.91 |
07/22 | 2,358 | 2,372 | 2,332 | 2,357 | -0.63% | 248,200 | 1843億9011万 | +5.93% | 33.13 | 0.94 |
07/21 | 2,365 | 2,380 | 2,353 | 2,372 | +0.81% | 405,100 | 1855億6357万 | +6.99% | 33.35 | 0.95 |
07/20 | 2,290 | 2,364 | 2,285 | 2,353 | +3.84% | 524,900 | 1840億7719万 | +6.52% | 33.08 | 0.94 |
07/19 | 2,185 | 2,266 | 2,166 | 2,266 | +3.75% | 370,700 | 1772億7110万 | +3% | 31.86 | 0.91 |
07/15 | 2,125 | 2,212 | 2,124 | 2,184 | -1.31% | 851,800 | 1708億5617万 | -0.55% | 30.7 | 0.88 |
07/14 | 2,211 | 2,220 | 2,190 | 2,213 | -0.67% | 260,900 | 1731億2487万 | +0.73% | 31.11 | 0.89 |
07/13 | 2,229 | 2,234 | 2,211 | 2,228 | -0.27% | 173,800 | 1742億9833万 | +1.41% | 31.32 | 0.89 |
07/12 | 2,230 | 2,268 | 2,205 | 2,234 | -0.8% | 241,800 | 1747億6771万 | +1.78% | 31.41 | 0.9 |
07/11 | 2,240 | 2,256 | 2,222 | 2,252 | +1.49% | 138,100 | 1761億7587万 | +2.69% | 31.66 | 0.9 |
07/08 | 2,226 | 2,244 | 2,211 | 2,219 | -0.8% | 209,000 | 1735億9425万 | +1.32% | 31.19 | 0.89 |
07/07 | 2,250 | 2,250 | 2,215 | 2,237 | +0.22% | 199,900 | 1750億241万 | +2.24% | 31.45 | 0.9 |
07/06 | 2,231 | 2,258 | 2,214 | 2,232 | +0.22% | 218,800 | 1746億1125万 | +2.15% | 31.38 | 0.89 |
07/05 | 2,253 | 2,257 | 2,215 | 2,227 | -0.31% | 179,100 | 1742億2010万 | +2.02% | 31.31 | 0.89 |
07/04 | 2,230 | 2,237 | 2,212 | 2,234 | +1.82% | 123,600 | 1747億6771万 | +2.52% | 31.41 | 0.9 |
07/01 | 2,262 | 2,267 | 2,184 | 2,194 | -2.58% | 174,600 | 1716億3848万 | +0.87% | 30.84 | 0.88 |
06/30 | 2,284 | 2,292 | 2,243 | 2,252 | -1.49% | 225,700 | 1761億7587万 | +3.68% | 31.66 | 0.9 |
06/29 | 2,239 | 2,298 | 2,236 | 2,286 | +1.02% | 336,200 | 1788億3572万 | +5.54% | 32.14 | 0.92 |
06/28 | 2,225 | 2,266 | 2,225 | 2,263 | +0.98% | 263,900 | 1770億3641万 | +4.77% | 31.81 | 0.91 |
06/27 | 2,220 | 2,250 | 2,213 | 2,241 | +1.86% | 261,700 | 1753億1533万 | +3.99% | 31.5 | 0.9 |
06/24 | 2,172 | 2,203 | 2,171 | 2,200 | +2.28% | 222,400 | 1721億787万 | +2.33% | 30.93 | 0.88 |
06/23 | 2,135 | 2,171 | 2,128 | 2,151 | +1.18% | 135,100 | 1682億7455万 | +0.28% | 30.24 | 0.86 |
06/22 | 2,137 | 2,144 | 2,112 | 2,126 | -0.56% | 166,800 | 1663億1878万 | -0.84% | 29.89 | 0.85 |
06/21 | 2,074 | 2,144 | 2,070 | 2,138 | +3.43% | 237,800 | 1672億5755万 | -0.19% | 30.06 | 0.86 |
06/20 | 2,093 | 2,111 | 2,050 | 2,067 | -1.15% | 237,900 | 1617億316万 | -3.41% | 29.06 | 0.83 |
06/17 | 2,121 | 2,122 | 2,076 | 2,091 | -3.06% | 376,000 | 1635億8070万 | -2.2% | 29.4 | 0.84 |
06/16 | 2,169 | 2,205 | 2,153 | 2,157 | -0.55% | 258,400 | 1687億4394万 | +0.7% | 30.32 | 0.86 |
06/15 | 2,150 | 2,179 | 2,143 | 2,169 | +0.88% | 191,500 | 1696億8271万 | +1.17% | 30.49 | 0.87 |
06/14 | 2,142 | 2,160 | 2,129 | 2,150 | -0.69% | 191,900 | 1681億9632万 | +0.09% | 30.22 | 0.86 |
06/13 | 2,158 | 2,174 | 2,133 | 2,165 | -1.01% | 249,400 | 1693億6979万 | +0.6% | 30.44 | 0.87 |
06/10 | 2,199 | 2,213 | 2,180 | 2,187 | -1.84% | 193,400 | 1710億9086万 | +1.48% | 30.74 | 0.88 |
06/09 | 2,192 | 2,238 | 2,180 | 2,228 | +2.2% | 303,600 | 1742億9833万 | +3.15% | 31.32 | 0.89 |
06/08 | 2,186 | 2,192 | 2,169 | 2,180 | +0.37% | 167,800 | 1705億4325万 | +0.93% | 30.65 | 0.87 |
06/07 | 2,170 | 2,195 | 2,153 | 2,172 | -0.32% | 176,300 | 1699億1740万 | +0.42% | 30.53 | 0.87 |
06/06 | 2,160 | 2,190 | 2,153 | 2,179 | +0.14% | 288,900 | 1704億6502万 | +0.6% | 30.63 | 0.87 |
06/03 | 2,175 | 2,187 | 2,164 | 2,176 | +0.74% | 225,300 | 1702億3032万 | +0.28% | 30.59 | 0.87 |
06/02 | 2,184 | 2,184 | 2,145 | 2,160 | -1.05% | 153,100 | 1689億7863万 | -0.51% | 30.37 | 0.87 |
06/01 | 2,130 | 2,195 | 2,120 | 2,183 | +3.07% | 241,100 | 1707億7794万 | +0.46% | 30.69 | 0.88 |
05/31 | 2,145 | 2,148 | 2,112 | 2,118 | -1.21% | 410,800 | 1656億9294万 | -2.62% | 29.77 | 0.85 |
05/30 | 2,130 | 2,158 | 2,118 | 2,144 | +1.47% | 340,400 | 1677億2694万 | -1.74% | 30.14 | 0.86 |
05/27 | 2,155 | 2,155 | 2,101 | 2,113 | -0.24% | 185,300 | 1653億178万 | -3.34% | 29.7 | 0.85 |
05/26 | 2,131 | 2,161 | 2,118 | 2,118 | -0.47% | 227,700 | 1656億9294万 | -3.33% | 29.77 | 0.85 |
05/25 | 2,107 | 2,137 | 2,086 | 2,128 | -0.61% | 238,600 | 1664億7524万 | -3.1% | 29.92 | 0.85 |
05/24 | 2,100 | 2,146 | 2,092 | 2,141 | +1.81% | 337,400 | 1674億9224万 | -2.68% | 30.1 | 0.86 |
05/23 | 2,104 | 2,112 | 2,064 | 2,103 | +0.81% | 287,100 | 1645億1947万 | -4.58% | 29.56 | 0.84 |
05/20 | 2,122 | 2,122 | 2,081 | 2,086 | -1.09% | 242,100 | 1631億8955万 | -5.48% | 29.33 | 0.84 |
05/19 | 2,046 | 2,117 | 2,034 | 2,109 | +1.01% | 247,600 | 1649億8886万 | -4.57% | 29.65 | 0.85 |
05/18 | 2,099 | 2,120 | 2,067 | 2,088 | -0.38% | 300,600 | 1633億4601万 | -5.69% | 29.35 | 0.84 |
05/17 | 2,016 | 2,110 | 2,016 | 2,096 | +4.28% | 454,200 | 1639億7186万 | -5.59% | 29.47 | 0.84 |
05/16 | 2,147 | 2,152 | 2,008 | 2,010 | -8.51% | 898,900 | 1572億4400万 | -9.74% | 28.26 | 0.81 |
05/13 | 2,205 | 2,219 | 2,184 | 2,197 | -0.5% | 299,800 | 1718億7317万 | -1.88% | 30.89 | 0.88 |
05/12 | 2,216 | 2,250 | 2,208 | 2,208 | -1.95% | 215,800 | 1727億3371万 | -1.56% | 31.04 | 0.89 |
05/11 | 2,241 | 2,264 | 2,211 | 2,252 | -0.04% | 203,700 | 1761億7587万 | +0.36% | 31.66 | 0.9 |
05/10 | 2,246 | 2,267 | 2,208 | 2,253 | +0.31% | 277,900 | 1762億5410万 | +0.49% | 31.67 | 0.9 |