株価チャート
2022/05/09～2022/09/30
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 | 1,172 | 1,182 | 1,157 | 1,182 | +2.78% | 1,600 | 169億7824万 | +0.6% | 7.81 | 0.9 |
| 09/29 | 1,113 | 1,150 | 1,113 | 1,150 | -1.96% | 1,200 | 165億1860万 | -2.13% | 7.64 | 0.88 |
| 09/28 | 1,207 | 1,207 | 1,173 | 1,173 | -2.82% | 1,500 | 168億4897万 | -0.26% | 7.8 | 0.9 |
| 09/27 | 1,211 | 1,220 | 1,207 | 1,207 | +2.72% | 4,100 | 173億3734万 | +2.64% | 8.02 | 0.92 |
| 09/26 | 1,154 | 1,184 | 1,154 | 1,175 | +1.82% | 1,600 | 168億7770万 | 0% | 7.81 | 0.9 |
| 09/22 | 1,152 | 1,162 | 1,145 | 1,154 | -0.69% | 2,600 | 165億7605万 | -1.79% | 7.67 | 0.88 |
| 09/21 | 1,208 | 1,208 | 1,156 | 1,162 | -2.92% | 5,900 | 166億9096万 | -1.27% | 7.72 | 0.89 |
| 09/20 | 1,197 | 1,212 | 1,197 | 1,197 | +0.34% | 2,100 | 171億9370万 | +1.61% | 7.96 | 0.91 |
| 09/16 | 1,203 | 1,233 | 1,190 | 1,193 | -0.83% | 7,200 | 171億3625万 | +1.27% | 7.93 | 0.91 |
| 09/15 | 1,185 | 1,250 | 1,184 | 1,203 | +2.21% | 8,600 | 172億7989万 | +2.3% | 8 | 0.92 |
| 09/14 | 1,177 | 1,184 | 1,177 | 1,177 | 0% | 1,700 | 169億642万 | +0.34% | 7.82 | 0.9 |
| 09/13 | 1,185 | 1,186 | 1,175 | 1,177 | -0.68% | 6,800 | 169億642万 | +0.51% | 7.82 | 0.9 |
| 09/12 | 1,179 | 1,187 | 1,175 | 1,185 | +0.59% | 9,900 | 170億2134万 | +1.37% | 7.88 | 0.91 |
| 09/09 | 1,173 | 1,185 | 1,169 | 1,178 | +0.43% | 7,900 | 169億2079万 | +0.94% | 7.83 | 0.9 |
| 09/08 | 1,155 | 1,176 | 1,155 | 1,173 | +1.65% | 5,500 | 168億4897万 | +0.77% | 7.8 | 0.9 |
| 09/07 | 1,152 | 1,170 | 1,151 | 1,154 | +0.26% | 8,500 | 165億7605万 | -0.69% | 7.67 | 0.88 |
| 09/06 | 1,175 | 1,176 | 1,151 | 1,151 | +0.52% | 6,100 | 165億3296万 | -0.86% | 7.65 | 0.88 |
| 09/05 | 1,165 | 1,165 | 1,145 | 1,145 | -1.72% | 5,600 | 164億4678万 | -1.29% | 7.61 | 0.88 |
| 09/02 | 1,160 | 1,165 | 1,160 | 1,165 | +0.43% | 4,000 | 167億3406万 | +0.43% | 7.74 | 0.89 |
| 09/01 | 1,170 | 1,170 | 1,160 | 1,160 | -0.85% | 2,600 | 166億6224万 | +0.17% | 7.71 | 0.89 |
| 08/31 | 1,170 | 1,172 | 1,130 | 1,170 | 0% | 10,200 | 168億588万 | +1.04% | 7.78 | 0.89 |
| 08/30 | 1,162 | 1,172 | 1,162 | 1,170 | +1.3% | 10,700 | 168億588万 | +1.12% | 7.78 | 0.89 |
| 08/29 | 1,175 | 1,175 | 1,154 | 1,155 | -3.99% | 11,400 | 165億9042万 | -0.09% | 7.68 | 0.88 |
| 08/26 | 1,216 | 1,216 | 1,200 | 1,203 | -0.74% | 10,200 | 172億7989万 | +4.16% | 8 | 0.92 |
| 08/25 | 1,225 | 1,225 | 1,200 | 1,212 | +2.71% | 5,200 | 174億916万 | +5.12% | 8.06 | 0.93 |
| 08/24 | 1,179 | 1,210 | 1,176 | 1,180 | +0.34% | 3,600 | 169億4952万 | +2.61% | 7.84 | 0.9 |
| 08/23 | 1,171 | 1,176 | 1,171 | 1,176 | +0.51% | 300 | 168億9206万 | +2.44% | 7.82 | 0.9 |
| 08/22 | 1,182 | 1,182 | 1,160 | 1,170 | -0.93% | 2,700 | 168億588万 | +2.09% | 7.78 | 0.89 |
| 08/19 | 1,189 | 1,200 | 1,181 | 1,181 | -0.67% | 7,100 | 169億6388万 | +3.14% | 7.85 | 0.9 |
| 08/18 | 1,204 | 1,204 | 1,185 | 1,189 | -1.49% | 3,600 | 170億7879万 | +4.02% | 7.9 | 0.91 |
| 08/17 | 1,187 | 1,207 | 1,187 | 1,207 | +2.29% | 4,500 | 173億3734万 | +5.6% | 8.02 | 0.92 |
| 08/16 | 1,176 | 1,184 | 1,163 | 1,180 | -0.42% | 7,200 | 169億4952万 | +3.6% | 7.84 | 0.9 |
| 08/15 | 1,155 | 1,185 | 1,155 | 1,185 | +2.69% | 5,600 | 170億2134万 | +4.41% | 7.88 | 0.91 |
| 08/12 | 1,135 | 1,154 | 1,130 | 1,154 | +2.12% | 5,000 | 165億7605万 | +2.03% | 7.67 | 0.88 |
| 08/10 | 1,118 | 1,131 | 1,118 | 1,130 | +0.53% | 500 | 162億3132万 | +0.18% | 7.51 | 0.86 |
| 08/09 | 1,131 | 1,136 | 1,124 | 1,124 | -0.53% | 1,000 | 161億4513万 | -0.27% | 7.47 | 0.86 |
| 08/08 | 1,134 | 1,134 | 1,124 | 1,130 | +0.71% | 1,200 | 162億3132万 | +0.44% | 7.51 | 0.86 |
| 08/05 | 1,157 | 1,157 | 1,119 | 1,122 | -0.09% | 11,200 | 161億1640万 | -0.18% | 7.46 | 0.86 |
| 08/04 | 1,128 | 1,140 | 1,120 | 1,123 | +0.9% | 4,000 | 161億3077万 | 0% | 7.46 | 0.86 |
| 08/03 | 1,110 | 1,121 | 1,110 | 1,113 | -0.98% | 4,900 | 159億8713万 | -0.8% | 7.4 | 0.85 |
| 08/02 | 1,137 | 1,137 | 1,124 | 1,124 | -0.35% | 400 | 161億4513万 | +0.18% | 7.47 | 0.86 |
| 08/01 | 1,140 | 1,140 | 1,125 | 1,128 | -1.05% | 2,800 | 162億259万 | +0.62% | 7.5 | 0.86 |
| 07/29 | 1,140 | 1,140 | 1,140 | 1,140 | +0.35% | 100 | 163億7496万 | +1.79% | 7.58 | 0.87 |
| 07/27 | 1,133 | 1,157 | 1,133 | 1,136 | -0.18% | 900 | 163億1750万 | +1.61% | 7.55 | 0.87 |
| 07/26 | 1,146 | 1,147 | 1,125 | 1,138 | -0.7% | 6,600 | 163億4623万 | +1.97% | 7.56 | 0.87 |
| 07/25 | 1,144 | 1,148 | 1,138 | 1,146 | -0.69% | 1,000 | 164億6114万 | +2.87% | 7.62 | 0.88 |
| 07/22 | 1,132 | 1,162 | 1,132 | 1,154 | +1.58% | 600 | 165億7605万 | +3.59% | 7.67 | 0.88 |
| 07/21 | 1,126 | 1,136 | 1,126 | 1,136 | -1.65% | 400 | 163億1750万 | +1.88% | 7.55 | 0.87 |
| 07/20 | 1,179 | 1,179 | 1,155 | 1,155 | +2.39% | 1,200 | 165億9042万 | +3.68% | 7.68 | 0.88 |
| 07/19 | 1,127 | 1,140 | 1,113 | 1,128 | +0.09% | 1,800 | 162億259万 | +1.44% | 7.5 | 0.86 |
| 07/15 | 1,133 | 1,133 | 1,112 | 1,127 | -0.53% | 1,400 | 161億8822万 | +1.35% | 7.49 | 0.86 |
| 07/14 | 1,133 | 1,133 | 1,133 | 1,133 | 0% | 100 | 162億7441万 | +1.89% | 7.53 | 0.87 |
| 07/13 | 1,138 | 1,161 | 1,132 | 1,133 | +0.27% | 600 | 162億7441万 | +1.8% | 7.53 | 0.87 |
| 07/12 | 1,180 | 1,180 | 1,123 | 1,130 | -5.99% | 3,500 | 162億3132万 | +1.53% | 7.51 | 0.86 |
| 07/11 | 1,320 | 1,320 | 1,186 | 1,202 | +8.29% | 20,800 | 172億6552万 | +8.09% | 7.99 | 0.92 |
| 07/08 | 1,085 | 1,130 | 1,085 | 1,110 | +2.3% | 21,200 | 159億4404万 | +0.09% | 7.38 | 0.85 |
| 07/07 | 1,073 | 1,085 | 1,073 | 1,085 | +0.93% | 500 | 155億8494万 | -2.25% | 7.21 | 0.83 |
| 07/06 | 1,089 | 1,089 | 1,072 | 1,075 | -1.29% | 5,000 | 154億4130万 | -3.24% | 7.14 | 0.82 |
| 07/05 | 1,082 | 1,089 | 1,067 | 1,089 | -0.09% | 2,500 | 156億4239万 | -2.24% | 7.24 | 0.83 |
| 07/04 | 1,090 | 1,094 | 1,065 | 1,090 | +0.55% | 1,200 | 156億5676万 | -2.24% | 7.24 | 0.83 |
| 07/01 | 1,100 | 1,118 | 1,055 | 1,084 | -1.09% | 9,400 | 155億7057万 | -2.95% | 7.2 | 0.83 |
| 06/30 | 1,100 | 1,100 | 1,090 | 1,096 | -0.27% | 1,500 | 157億4294万 | -2.06% | 7.28 | 0.84 |
| 06/29 | 1,104 | 1,104 | 1,099 | 1,099 | -0.45% | 300 | 157億8603万 | -1.88% | 7.3 | 0.84 |
| 06/28 | 1,115 | 1,115 | 1,100 | 1,104 | +0.36% | 600 | 158億5785万 | -1.52% | 7.34 | 0.84 |
| 06/27 | 1,099 | 1,100 | 1,086 | 1,100 | 0% | 4,000 | 158億40万 | -2.05% | 7.31 | 0.84 |
| 06/24 | 1,102 | 1,118 | 1,098 | 1,100 | 0% | 4,400 | 158億40万 | -2.14% | 7.31 | 0.84 |
| 06/23 | 1,114 | 1,114 | 1,100 | 1,100 | +0.27% | 800 | 158億40万 | -2.22% | 7.31 | 0.84 |
| 06/22 | 1,100 | 1,100 | 1,082 | 1,097 | -0.18% | 1,300 | 157億5730万 | -2.58% | 7.29 | 0.84 |
| 06/21 | 1,071 | 1,110 | 1,071 | 1,099 | +1.29% | 3,200 | 157億8603万 | -2.48% | 7.3 | 0.84 |
| 06/20 | 1,140 | 1,140 | 1,072 | 1,085 | -4.41% | 4,300 | 155億8494万 | -3.81% | 7.21 | 0.83 |
| 06/17 | 1,112 | 1,152 | 1,066 | 1,135 | -3.81% | 6,800 | 163億314万 | +0.53% | 7.54 | 0.87 |
| 06/16 | 1,112 | 1,180 | 1,103 | 1,180 | +6.31% | 4,600 | 169億4952万 | +4.42% | 7.84 | 0.9 |
| 06/15 | 1,111 | 1,120 | 1,110 | 1,110 | -0.09% | 2,500 | 159億4404万 | -1.33% | 7.38 | 0.85 |
| 06/14 | 1,119 | 1,119 | 1,111 | 1,111 | -0.71% | 1,100 | 159億5840万 | -1.16% | 7.38 | 0.85 |
| 06/13 | 1,143 | 1,143 | 1,119 | 1,119 | -2.27% | 2,300 | 160億7331万 | -0.44% | 7.44 | 0.86 |
| 06/10 | 1,150 | 1,150 | 1,139 | 1,145 | -0.43% | 2,700 | 164億4678万 | +1.69% | 7.61 | 0.88 |
| 06/09 | 1,125 | 1,160 | 1,125 | 1,150 | +2.22% | 4,700 | 165億1860万 | +1.95% | 7.64 | 0.88 |
| 06/08 | 1,122 | 1,139 | 1,122 | 1,125 | +0.27% | 1,700 | 161億5950万 | -0.44% | 7.48 | 0.86 |
| 06/07 | 1,118 | 1,140 | 1,118 | 1,122 | +0.36% | 4,000 | 161億1640万 | -0.88% | 7.46 | 0.86 |
| 06/06 | 1,116 | 1,128 | 1,116 | 1,118 | -0.89% | 3,700 | 160億5895万 | -1.5% | 7.43 | 0.85 |
| 06/03 | 1,123 | 1,141 | 1,123 | 1,128 | +1.08% | 700 | 162億259万 | -0.97% | 7.5 | 0.86 |
| 06/02 | 1,135 | 1,135 | 1,115 | 1,116 | -1.85% | 1,400 | 160億3022万 | -2.45% | 7.42 | 0.85 |
| 06/01 | 1,145 | 1,149 | 1,137 | 1,137 | +0.62% | 1,400 | 163億3186万 | -1.04% | 7.56 | 0.87 |
| 05/31 | 1,124 | 1,150 | 1,124 | 1,130 | +0.53% | 2,300 | 162億3132万 | -2.08% | 7.51 | 0.86 |
| 05/30 | 1,130 | 1,155 | 1,123 | 1,124 | -0.88% | 7,400 | 161億4513万 | -3.02% | 7.47 | 0.86 |
| 05/27 | 1,140 | 1,153 | 1,130 | 1,134 | -0.61% | 4,600 | 162億8877万 | -2.58% | 7.54 | 0.87 |
| 05/26 | 1,140 | 1,165 | 1,119 | 1,141 | +1.97% | 6,200 | 163億8932万 | -2.4% | 7.58 | 0.87 |
| 05/25 | 1,139 | 1,139 | 1,119 | 1,119 | -2.19% | 2,600 | 160億7331万 | -4.6% | 7.44 | 0.86 |
| 05/24 | 1,131 | 1,144 | 1,114 | 1,144 | +1.51% | 400 | 164億3241万 | -2.89% | 7.6 | 0.87 |
| 05/23 | 1,138 | 1,157 | 1,127 | 1,127 | -0.27% | 7,300 | 161億8822万 | -4.65% | 7.49 | 0.86 |
| 05/20 | 1,119 | 1,139 | 1,111 | 1,130 | +0.98% | 3,000 | 162億3132万 | -4.88% | 7.51 | 0.86 |
| 05/19 | 1,106 | 1,140 | 1,106 | 1,119 | -0.53% | 3,100 | 160億7331万 | -6.28% | 7.44 | 0.86 |
| 05/18 | 1,144 | 1,145 | 1,125 | 1,125 | -0.71% | 3,000 | 161億5950万 | -6.25% | 7.48 | 0.86 |
| 05/17 | 1,115 | 1,143 | 1,090 | 1,133 | +1.61% | 3,600 | 162億7441万 | -6.13% | 7.53 | 0.87 |
| 05/16 | 1,143 | 1,144 | 1,100 | 1,115 | -1.85% | 1,500 | 160億1586万 | -8% | 7.41 | 0.85 |
| 05/13 | 1,071 | 1,149 | 1,071 | 1,136 | +6.87% | 5,000 | 163億1750万 | -6.73% | 7.55 | 0.87 |
| 05/12 | 1,088 | 1,091 | 1,060 | 1,063 | -3.36% | 13,300 | 152億6893万 | -13.08% | 7.07 | 0.81 |
| 05/11 | 1,130 | 1,138 | 1,100 | 1,100 | -0.54% | 22,500 | 158億40万 | -10.5% | 7.31 | 0.84 |
| 05/10 | 1,136 | 1,136 | 1,102 | 1,106 | -4.66% | 5,700 | 158億8658万 | -10.52% | 7.35 | 0.85 |
| 05/09 | 1,181 | 1,181 | 1,160 | 1,160 | -2.44% | 5,100 | 166億6224万 | -6.68% | 7.71 | 0.89 |
