株価チャート
2022/04/15～2022/09/09
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 |
| 09/09 | 131 | 133 | 131 | 132 | +0.76% | 512,400 | 150億8352万 | -1.49% | - | 3.08 |
| 09/08 | 131 | 132 | 131 | 131 | -0.76% | 453,800 | 149億6925万 | -2.24% | - | 3.06 |
| 09/07 | 133 | 133 | 130 | 132 | -0.75% | 1,080,900 | 150億8352万 | -1.49% | - | 3.08 |
| 09/06 | 134 | 136 | 133 | 133 | 0% | 451,200 | 151億9778万 | -0.75% | - | 3.11 |
| 09/05 | 132 | 134 | 131 | 133 | +1.53% | 427,300 | 151億9778万 | -0.75% | - | 3.11 |
| 09/02 | 132 | 133 | 131 | 131 | -0.76% | 839,900 | 149億6925万 | -2.24% | - | 3.06 |
| 09/01 | 133 | 134 | 132 | 132 | -1.49% | 636,500 | 150億8352万 | -1.49% | - | 3.08 |
| 08/31 | 134 | 135 | 133 | 134 | +0.75% | 486,400 | 153億1205万 | -0.74% | - | 3.13 |
| 08/30 | 133 | 135 | 133 | 133 | 0% | 282,800 | 151億9778万 | -1.48% | - | 3.11 |
| 08/29 | 133 | 135 | 132 | 133 | -0.75% | 549,700 | 151億9778万 | -1.48% | - | 3.11 |
| 08/26 | 134 | 135 | 133 | 134 | 0% | 449,100 | 153億1205万 | -0.74% | - | 3.13 |
| 08/25 | 135 | 136 | 134 | 134 | 0% | 257,000 | 153億1205万 | -1.47% | - | 3.13 |
| 08/24 | 135 | 136 | 134 | 134 | 0% | 321,300 | 153億1205万 | -1.47% | - | 3.13 |
| 08/23 | 135 | 136 | 134 | 134 | -0.74% | 457,300 | 153億1205万 | -1.47% | - | 3.13 |
| 08/22 | 135 | 136 | 134 | 135 | -0.74% | 524,000 | 154億2632万 | -0.74% | - | 3.15 |
| 08/19 | 139 | 139 | 135 | 136 | -0.73% | 828,700 | 155億4059万 | 0% | - | 3.18 |
| 08/18 | 136 | 140 | 135 | 137 | +1.48% | 1,635,000 | 156億5486万 | +0.74% | - | 3.2 |
| 08/17 | 135 | 138 | 135 | 135 | -0.74% | 825,500 | 154億2632万 | -0.74% | - | 3.15 |
| 08/16 | 134 | 138 | 134 | 136 | +0.74% | 822,300 | 155億4059万 | 0% | - | 3.18 |
| 08/15 | 133 | 135 | 132 | 135 | +1.5% | 562,600 | 154億2632万 | -0.74% | - | 3.15 |
| 08/12 | 132 | 136 | 131 | 133 | +1.53% | 898,700 | 151億9778万 | -2.92% | - | 3.11 |
| 08/10 | 133 | 134 | 131 | 131 | -2.24% | 729,500 | 149億6925万 | -4.38% | - | 3.06 |
| 08/09 | 134 | 136 | 133 | 134 | 0% | 681,600 | 153億1205万 | -2.9% | - | 3.13 |
| 08/08 | 135 | 136 | 134 | 134 | -0.74% | 296,800 | 153億1205万 | -2.9% | - | 3.13 |
| 08/05 | 135 | 137 | 135 | 135 | 0% | 328,100 | 154億2632万 | -2.17% | - | 3.15 |
| 08/04 | 136 | 136 | 134 | 135 | +0.75% | 344,900 | 154億2632万 | -2.88% | - | 3.15 |
| 08/03 | 136 | 136 | 133 | 134 | -0.74% | 679,800 | 153億1205万 | -4.29% | - | 3.13 |
| 08/02 | 136 | 140 | 135 | 135 | -0.74% | 622,400 | 154億2632万 | -3.57% | - | 3.15 |
| 08/01 | 135 | 137 | 133 | 136 | +0.74% | 739,000 | 155億4059万 | -2.86% | - | 3.18 |
| 07/29 | 137 | 138 | 135 | 135 | -0.74% | 920,500 | 154億2632万 | -4.26% | - | 3.15 |
| 07/28 | 139 | 140 | 136 | 136 | -1.45% | 907,000 | 155億4059万 | -3.55% | - | 3.18 |
| 07/27 | 138 | 139 | 137 | 138 | -1.43% | 546,600 | 157億6913万 | -2.13% | - | 3.22 |
| 07/26 | 138 | 140 | 137 | 140 | +2.19% | 506,000 | 159億9767万 | -0.71% | - | 3.27 |
| 07/25 | 138 | 139 | 137 | 137 | -1.44% | 488,400 | 156億5486万 | -2.84% | - | 3.2 |
| 07/22 | 141 | 142 | 138 | 139 | -0.71% | 1,195,200 | 158億8340万 | -1.42% | - | 3.25 |
| 07/21 | 139 | 145 | 138 | 140 | +1.45% | 1,401,300 | 159億9767万 | -1.41% | - | 3.27 |
| 07/20 | 138 | 142 | 138 | 138 | +0.73% | 978,700 | 157億6913万 | -3.5% | - | 3.22 |
| 07/19 | 138 | 138 | 136 | 137 | +0.74% | 563,600 | 156億5486万 | -4.86% | - | 3.2 |
| 07/15 | 139 | 140 | 136 | 136 | -0.73% | 577,600 | 155億4059万 | -6.21% | - | 3.18 |
| 07/14 | 139 | 139 | 136 | 137 | -0.72% | 820,900 | 156億5486万 | -5.52% | - | 3.2 |
| 07/13 | 138 | 141 | 137 | 138 | 0% | 791,400 | 157億6913万 | -5.48% | - | 3.22 |
| 07/12 | 140 | 140 | 138 | 138 | -2.13% | 547,400 | 157億6913万 | -5.48% | - | 3.22 |
| 07/11 | 139 | 143 | 139 | 141 | +1.44% | 942,500 | 161億1194万 | -4.08% | - | 3.29 |
| 07/08 | 140 | 141 | 138 | 139 | -1.42% | 1,171,000 | 158億8340万 | -5.44% | - | 3.25 |
| 07/07 | 142 | 144 | 139 | 141 | -2.08% | 1,215,900 | 161億1194万 | -4.08% | - | 3.29 |
| 07/06 | 144 | 145 | 141 | 144 | 0% | 660,200 | 164億5474万 | -2.04% | - | 3.36 |
| 07/05 | 144 | 148 | 144 | 144 | 0% | 721,300 | 164億5474万 | -2.04% | - | 3.36 |
| 07/04 | 144 | 145 | 142 | 144 | 0% | 634,300 | 164億5474万 | -2.04% | - | 3.36 |
| 07/01 | 149 | 152 | 143 | 144 | -4.64% | 1,491,900 | 164億5474万 | -2.7% | - | 3.36 |
| 06/30 | 152 | 158 | 150 | 151 | -1.31% | 2,491,100 | 172億5463万 | +2.72% | - | 3.53 |
| 06/29 | 142 | 153 | 142 | 153 | +6.25% | 2,170,100 | 174億8317万 | +4.08% | - | 3.57 |
| 06/28 | 140 | 145 | 140 | 144 | +2.13% | 963,900 | 164億5474万 | -1.37% | - | 3.36 |
| 06/27 | 142 | 143 | 138 | 141 | 0% | 1,105,000 | 161億1194万 | -3.42% | - | 3.29 |
| 06/24 | 138 | 144 | 138 | 141 | +3.68% | 1,072,300 | 161億1194万 | -3.42% | - | 3.29 |
| 06/23 | 137 | 140 | 135 | 136 | -1.45% | 1,570,300 | 155億4059万 | -6.85% | - | 3.18 |
| 06/22 | 146 | 147 | 138 | 138 | -4.17% | 1,668,600 | 157億6913万 | -6.12% | - | 3.22 |
| 06/21 | 142 | 147 | 140 | 144 | +3.6% | 1,572,900 | 164億5474万 | -2.04% | - | 3.36 |
| 06/20 | 145 | 147 | 139 | 139 | -4.79% | 2,311,600 | 158億8340万 | -4.79% | - | 3.25 |
| 06/17 | 146 | 153 | 142 | 146 | -2.67% | 3,391,300 | 166億8328万 | 0% | - | 3.41 |
| 06/16 | 164 | 167 | 150 | 150 | -6.25% | 4,263,800 | 171億4036万 | +2.74% | - | 3.5 |
| 06/15 | 180 | 181 | 160 | 160 | -1.23% | 12,702,000 | 182億8305万 | +10.34% | - | 3.74 |
| 06/14 | 157 | 165 | 152 | 162 | -1.82% | 3,578,200 | 185億1159万 | +12.5% | - | 3.78 |
| 06/13 | 172 | 175 | 162 | 165 | +6.45% | 11,179,500 | 188億5440万 | +16.2% | - | 3.85 |
| 06/10 | 148 | 155 | 147 | 155 | +3.33% | 1,102,300 | 177億1170万 | +9.93% | - | 3.62 |
| 06/09 | 150 | 154 | 148 | 150 | +0.67% | 1,113,300 | 171億4036万 | +7.14% | - | 3.5 |
| 06/08 | 148 | 151 | 146 | 149 | +2.05% | 732,100 | 170億2609万 | +7.19% | - | 3.48 |
| 06/07 | 146 | 148 | 145 | 146 | -0.68% | 340,700 | 166億8328万 | +5.04% | - | 3.41 |
| 06/06 | 142 | 147 | 141 | 147 | +3.52% | 393,500 | 167億9755万 | +6.52% | - | 3.43 |
| 06/03 | 143 | 145 | 142 | 142 | 0% | 306,400 | 162億2621万 | +2.9% | - | 3.32 |
| 06/02 | 148 | 148 | 140 | 142 | -3.4% | 869,200 | 162億2621万 | +2.9% | - | 3.32 |
| 06/01 | 149 | 152 | 147 | 147 | -2.65% | 682,700 | 167億9755万 | +6.52% | - | 3.43 |
| 05/31 | 147 | 152 | 145 | 151 | +4.14% | 942,400 | 172億5463万 | +9.42% | - | 3.53 |
| 05/30 | 142 | 149 | 142 | 145 | +2.84% | 1,449,600 | 165億6901万 | +5.84% | - | 3.39 |
| 05/27 | 142 | 143 | 140 | 141 | -0.7% | 325,700 | 161億1194万 | +2.92% | - | 3.29 |
| 05/26 | 140 | 145 | 140 | 142 | +2.9% | 633,700 | 162億2621万 | +3.65% | - | 3.32 |
| 05/25 | 138 | 140 | 136 | 138 | -1.43% | 523,300 | 157億6913万 | +0.73% | - | 3.22 |
| 05/24 | 143 | 144 | 139 | 140 | -2.78% | 728,800 | 159億9767万 | +1.45% | - | 3.27 |
| 05/23 | 143 | 146 | 142 | 144 | +0.7% | 637,800 | 164億5474万 | +4.35% | - | 3.36 |
| 05/20 | 137 | 143 | 137 | 143 | +4.38% | 938,900 | 163億4048万 | +3.62% | - | 3.34 |
| 05/19 | 135 | 139 | 135 | 137 | -1.44% | 533,900 | 156億5486万 | -0.72% | - | 3.2 |
| 05/18 | 135 | 140 | 135 | 139 | +3.73% | 719,700 | 158億8340万 | 0% | - | 3.25 |
| 05/17 | 136 | 137 | 134 | 134 | -2.9% | 738,700 | 153億1205万 | -3.6% | - | 3.13 |
| 05/16 | 134 | 138 | 133 | 138 | +5.34% | 627,200 | 157億6913万 | -1.43% | - | 3.22 |
| 05/13 | 131 | 134 | 130 | 131 | +2.34% | 570,600 | 149億6925万 | -7.09% | - | 3.06 |
| 05/12 | 131 | 132 | 128 | 128 | -3.76% | 636,600 | 146億2644万 | -9.86% | - | 2.99 |
| 05/11 | 132 | 136 | 131 | 133 | -0.75% | 448,200 | 151億9778万 | -6.99% | - | 3.11 |
| 05/10 | 129 | 135 | 126 | 134 | +3.88% | 697,700 | 153億1205万 | -6.94% | - | 3.13 |
| 05/09 | 132 | 133 | 129 | 129 | -3.01% | 773,300 | 147億4071万 | -10.42% | - | 3.01 |
| 05/06 | 134 | 135 | 131 | 133 | 0% | 423,900 | 151億9778万 | -8.28% | - | 3.11 |
| 05/02 | 134 | 136 | 132 | 133 | -2.21% | 441,800 | 151億9778万 | -8.9% | - | 3.11 |
| 04/28 | 134 | 137 | 134 | 136 | +0.74% | 505,900 | 155億4059万 | -6.85% | - | 3.18 |
| 04/27 | 135 | 138 | 134 | 135 | -1.46% | 839,200 | 154億2632万 | -8.16% | - | 3.15 |
| 04/26 | 137 | 140 | 137 | 137 | 0% | 498,800 | 156億5486万 | -6.8% | - | 3.2 |
| 04/25 | 137 | 141 | 137 | 137 | -2.14% | 756,700 | 156億5486万 | -7.43% | - | 3.2 |
| 04/22 | 137 | 141 | 137 | 140 | 0% | 566,900 | 159億9767万 | -5.41% | - | 3.27 |
| 04/21 | 141 | 143 | 136 | 140 | -2.78% | 1,288,900 | 159億9767万 | -4.76% | - | 3.27 |
| 04/20 | 145 | 147 | 142 | 144 | +1.41% | 440,800 | 164億5474万 | -2.04% | - | 3.36 |
| 04/19 | 144 | 144 | 140 | 142 | -0.7% | 416,000 | 162億2621万 | -3.4% | - | 3.32 |
| 04/18 | 145 | 145 | 142 | 143 | -0.69% | 330,400 | 163億4048万 | -2.05% | - | 3.34 |
| 04/15 | 147 | 147 | 144 | 144 | -2.04% | 455,300 | 164億5474万 | -1.37% | - | 3.36 |
