株価チャート
2022/04/04～2022/08/29
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 |
|---|
| 2024 | 7/1, 株式分割 1→2 |
| 2022 |
| 08/29 | 1,845 | 1,885 | 1,845 | 1,865 | -1.58% | 246,600 | 3412億9873万 | -2.46% | 15.51 | 1.73 |
| 08/26 | 1,903 | 1,903 | 1,885 | 1,895 | -0.39% | 198,200 | 3467億8879万 | -1.1% | 15.76 | 1.75 |
| 08/25 | 1,888 | 1,913 | 1,885 | 1,903 | +0.93% | 176,800 | 3481億6130万 | -0.76% | 15.82 | 1.76 |
| 08/24 | 1,903 | 1,905 | 1,880 | 1,885 | -1.05% | 243,600 | 3449億5877万 | -1.67% | 15.68 | 1.74 |
| 08/23 | 1,903 | 1,913 | 1,898 | 1,905 | -0.52% | 353,200 | 3486億1881万 | -0.52% | 15.84 | 1.76 |
| 08/22 | 1,878 | 1,918 | 1,878 | 1,915 | +0.79% | 192,200 | 3504億4883万 | +0.1% | 15.93 | 1.77 |
| 08/19 | 1,900 | 1,910 | 1,895 | 1,900 | +0.4% | 297,600 | 3477億380万 | -0.58% | 15.8 | 1.76 |
| 08/18 | 1,878 | 1,898 | 1,865 | 1,893 | +0.8% | 187,200 | 3463億3128万 | -0.86% | 15.74 | 1.75 |
| 08/17 | 1,868 | 1,883 | 1,860 | 1,878 | +0.4% | 279,600 | 3435億8625万 | -1.6% | 15.62 | 1.74 |
| 08/16 | 1,870 | 1,885 | 1,865 | 1,870 | -0.27% | 151,200 | 3422億1374万 | -2.04% | 15.55 | 1.73 |
| 08/15 | 1,908 | 1,908 | 1,865 | 1,875 | -1.32% | 137,800 | 3431億2875万 | -1.78% | 15.59 | 1.73 |
| 08/12 | 1,873 | 1,913 | 1,865 | 1,900 | +1.74% | 239,000 | 3477億380万 | -0.47% | 15.8 | 1.76 |
| 08/10 | 1,878 | 1,878 | 1,855 | 1,868 | -0.8% | 143,200 | 3417億5623万 | -2.12% | 15.53 | 1.73 |
| 08/09 | 1,878 | 1,910 | 1,878 | 1,883 | -0.26% | 126,600 | 3445億126万 | -1.28% | 15.66 | 1.74 |
| 08/08 | 1,908 | 1,913 | 1,875 | 1,888 | -2.2% | 220,400 | 3454億1627万 | -0.92% | 15.7 | 1.75 |
| 08/05 | 1,905 | 1,933 | 1,905 | 1,930 | +0.39% | 168,000 | 3531億9386万 | +1.53% | 16.05 | 1.79 |
| 08/04 | 1,930 | 1,938 | 1,908 | 1,923 | +0.39% | 292,200 | 3518億2134万 | +1.34% | 15.99 | 1.78 |
| 08/03 | 1,920 | 1,960 | 1,903 | 1,915 | -1.29% | 563,800 | 3504億4883万 | +1.11% | 15.93 | 1.77 |
| 08/02 | 1,960 | 1,960 | 1,928 | 1,940 | -1.15% | 401,600 | 3550億2388万 | +2.59% | 16.13 | 1.79 |
| 08/01 | 1,953 | 1,975 | 1,938 | 1,963 | +0.51% | 328,200 | 3591億4142万 | +4.06% | 16.32 | 1.82 |
| 07/29 | 1,985 | 1,995 | 1,945 | 1,953 | -0.51% | 342,400 | 3573億1140万 | +3.86% | 16.24 | 1.81 |
| 07/28 | 1,975 | 1,985 | 1,955 | 1,963 | +0.13% | 244,400 | 3591億4142万 | +4.72% | 16.32 | 1.82 |
| 07/27 | 1,975 | 1,985 | 1,960 | 1,960 | -0.51% | 240,600 | 3586億8392万 | +5.04% | 16.3 | 1.81 |
| 07/26 | 1,963 | 1,975 | 1,940 | 1,970 | +0.13% | 180,600 | 3605億1394万 | +6.03% | 16.38 | 1.82 |
| 07/25 | 1,965 | 1,980 | 1,958 | 1,968 | 0% | 232,400 | 3600億5643万 | +6.47% | 16.36 | 1.82 |
| 07/22 | 1,950 | 1,970 | 1,938 | 1,968 | +2.61% | 280,000 | 3600億5643万 | +6.93% | 16.36 | 1.82 |
| 07/21 | 1,883 | 1,925 | 1,883 | 1,918 | +1.05% | 172,800 | 3509億633万 | +4.67% | 15.95 | 1.77 |
| 07/20 | 1,868 | 1,898 | 1,858 | 1,898 | +2.85% | 209,800 | 3472億4629万 | +3.92% | 15.78 | 1.76 |
| 07/19 | 1,850 | 1,850 | 1,828 | 1,845 | -0.54% | 294,600 | 3376億3869万 | +1.26% | 15.34 | 1.71 |
| 07/15 | 1,878 | 1,883 | 1,855 | 1,855 | -0.13% | 149,600 | 3394億6871万 | +1.87% | 15.43 | 1.72 |
| 07/14 | 1,848 | 1,865 | 1,838 | 1,858 | +0.13% | 103,800 | 3399億2621万 | +2.06% | 15.45 | 1.72 |
| 07/13 | 1,865 | 1,865 | 1,845 | 1,855 | -0.54% | 128,000 | 3394億6871万 | +1.87% | 15.43 | 1.72 |
| 07/12 | 1,895 | 1,895 | 1,858 | 1,865 | -2.1% | 148,400 | 3412億9873万 | +2.36% | 15.51 | 1.73 |
| 07/11 | 1,888 | 1,908 | 1,885 | 1,905 | +1.74% | 196,600 | 3486億1881万 | +4.56% | 15.84 | 1.76 |
| 07/08 | 1,885 | 1,895 | 1,850 | 1,873 | -0.13% | 266,400 | 3426億7124万 | +2.83% | 15.57 | 1.73 |
| 07/07 | 1,888 | 1,888 | 1,850 | 1,875 | +0.54% | 238,400 | 3431億2875万 | +2.91% | 15.59 | 1.73 |
| 07/06 | 1,828 | 1,873 | 1,828 | 1,865 | +1.22% | 269,800 | 3412億9873万 | +2.3% | 15.51 | 1.73 |
| 07/05 | 1,848 | 1,853 | 1,830 | 1,843 | +0.27% | 163,400 | 3371億8118万 | +1.01% | 15.32 | 1.7 |
| 07/04 | 1,830 | 1,850 | 1,825 | 1,838 | +2.37% | 219,000 | 3362億6617万 | +0.68% | 15.28 | 1.7 |
| 07/01 | 1,808 | 1,828 | 1,790 | 1,795 | -0.83% | 351,000 | 3284億8859万 | -1.81% | 14.93 | 1.66 |
| 06/30 | 1,848 | 1,860 | 1,795 | 1,810 | -1.9% | 403,200 | 3312億3362万 | -1.15% | 15.05 | 1.67 |
| 06/29 | 1,833 | 1,858 | 1,820 | 1,845 | +0.27% | 860,200 | 3376億3869万 | +0.6% | 15.35 | 1.71 |
| 06/28 | 1,833 | 1,843 | 1,823 | 1,840 | +0.82% | 223,400 | 3367億2368万 | +0.22% | 15.31 | 1.7 |
| 06/27 | 1,825 | 1,835 | 1,823 | 1,825 | +0.14% | 198,000 | 3339億7865万 | -0.76% | 15.18 | 1.69 |
| 06/24 | 1,798 | 1,823 | 1,795 | 1,823 | +2.1% | 149,000 | 3335億2114万 | -1.11% | 15.16 | 1.69 |
| 06/23 | 1,773 | 1,803 | 1,773 | 1,785 | +0.71% | 166,600 | 3266億5857万 | -3.25% | 14.85 | 1.65 |
| 06/22 | 1,793 | 1,800 | 1,773 | 1,773 | +0.42% | 228,000 | 3243億7104万 | -4.09% | 14.74 | 1.64 |
| 06/21 | 1,740 | 1,773 | 1,728 | 1,765 | +2.47% | 355,400 | 3229億9853万 | -4.75% | 14.68 | 1.63 |
| 06/20 | 1,780 | 1,780 | 1,695 | 1,723 | -2.55% | 305,600 | 3152億2094万 | -7.19% | 14.33 | 1.59 |
| 06/17 | 1,748 | 1,785 | 1,705 | 1,768 | -0.14% | 414,800 | 3234億5603万 | -5.02% | 14.7 | 1.64 |
| 06/16 | 1,790 | 1,803 | 1,768 | 1,770 | +0.28% | 174,000 | 3239億1354万 | -5.04% | 14.72 | 1.64 |
| 06/15 | 1,775 | 1,788 | 1,765 | 1,765 | -0.7% | 196,200 | 3229億9853万 | -5.41% | 14.68 | 1.63 |
| 06/14 | 1,790 | 1,805 | 1,765 | 1,778 | -2.47% | 246,800 | 3252億8605万 | -4.9% | 14.79 | 1.64 |
| 06/13 | 1,800 | 1,828 | 1,800 | 1,823 | -1.35% | 196,800 | 3335億2114万 | -2.64% | 15.16 | 1.69 |
| 06/10 | 1,865 | 1,868 | 1,845 | 1,848 | -1.73% | 203,600 | 3380億9619万 | -1.41% | 15.37 | 1.71 |
| 06/09 | 1,860 | 1,890 | 1,860 | 1,880 | +0.8% | 194,600 | 3440億4376万 | +0.27% | 15.64 | 1.74 |
| 06/08 | 1,885 | 1,888 | 1,863 | 1,865 | -0.8% | 235,400 | 3412億9873万 | -0.43% | 15.51 | 1.73 |
| 06/07 | 1,890 | 1,890 | 1,873 | 1,880 | -0.27% | 141,200 | 3440億4376万 | +0.16% | 15.64 | 1.74 |
| 06/06 | 1,873 | 1,890 | 1,868 | 1,885 | -0.66% | 139,800 | 3449億5877万 | +0.27% | 15.68 | 1.74 |
| 06/03 | 1,880 | 1,900 | 1,875 | 1,898 | +0.93% | 190,400 | 3472億4629万 | +0.82% | 15.78 | 1.76 |
| 06/02 | 1,885 | 1,893 | 1,858 | 1,880 | -0.66% | 194,200 | 3440億4376万 | -0.11% | 15.64 | 1.74 |
| 06/01 | 1,883 | 1,898 | 1,880 | 1,893 | +0.4% | 148,000 | 3463億3128万 | +0.5% | 15.74 | 1.75 |
| 05/31 | 1,883 | 1,900 | 1,878 | 1,885 | -0.66% | 301,800 | 3449億5877万 | +0.11% | 15.68 | 1.74 |
| 05/30 | 1,920 | 1,933 | 1,890 | 1,898 | +0.66% | 1,050,200 | 3472億4629万 | +0.77% | 15.78 | 1.76 |
| 05/27 | 1,903 | 1,903 | 1,878 | 1,885 | +0.53% | 227,200 | 3449億5877万 | +0.11% | 15.68 | 1.74 |
| 05/26 | 1,878 | 1,895 | 1,868 | 1,875 | -0.4% | 214,800 | 3431億2875万 | -0.42% | 15.6 | 1.73 |
| 05/25 | 1,913 | 1,915 | 1,883 | 1,883 | -2.21% | 223,200 | 3445億126万 | -0.08% | 15.66 | 1.74 |
| 05/24 | 1,923 | 1,935 | 1,905 | 1,925 | +0.52% | 291,000 | 3522億7885万 | +2.12% | 16.01 | 1.78 |
| 05/23 | 1,903 | 1,925 | 1,903 | 1,915 | +1.59% | 251,800 | 3504億4883万 | +1.59% | 15.93 | 1.77 |
| 05/20 | 1,858 | 1,905 | 1,853 | 1,885 | +1.75% | 286,400 | 3449億5877万 | 0% | 15.68 | 1.74 |
| 05/19 | 1,888 | 1,888 | 1,838 | 1,853 | -2.37% | 207,400 | 3390億1120万 | -1.78% | 15.41 | 1.71 |
| 05/18 | 1,860 | 1,905 | 1,850 | 1,898 | +2.15% | 336,400 | 3472億4629万 | +0.29% | 15.78 | 1.76 |
| 05/17 | 1,845 | 1,863 | 1,823 | 1,858 | +0.81% | 308,400 | 3399億2621万 | -1.82% | 15.45 | 1.72 |
| 05/16 | 1,850 | 1,858 | 1,825 | 1,843 | +0.41% | 251,000 | 3371億8118万 | -2.77% | 15.33 | 1.7 |
| 05/13 | 1,845 | 1,860 | 1,810 | 1,835 | +0.96% | 203,000 | 3358億867万 | -3.32% | 15.26 | 1.7 |
| 05/12 | 1,828 | 1,858 | 1,813 | 1,818 | -1.22% | 163,400 | 3326億613万 | -4.39% | 15.12 | 1.68 |
| 05/11 | 1,818 | 1,870 | 1,818 | 1,840 | -0.94% | 370,200 | 3367億2368万 | -3.31% | 15.31 | 1.7 |
| 05/10 | 1,880 | 1,890 | 1,828 | 1,858 | -1.2% | 251,600 | 3399億2621万 | -2.39% | 15.45 | 1.72 |
| 05/09 | 1,875 | 1,908 | 1,870 | 1,880 | +0.67% | 288,200 | 3440億4376万 | -1.26% | 15.64 | 1.74 |
| 05/06 | 1,800 | 1,875 | 1,780 | 1,868 | +2.05% | 401,200 | 3417億5623万 | -1.97% | 15.53 | 1.73 |
| 05/02 | 1,913 | 1,913 | 1,790 | 1,830 | -6.15% | 725,800 | 3348億9366万 | -3.94% | 15.22 | 1.69 |
| 04/28 | 1,935 | 1,958 | 1,905 | 1,950 | -0.51% | 339,400 | 3568億5390万 | +2.31% | 16.22 | 1.8 |
| 04/27 | 1,890 | 1,975 | 1,878 | 1,960 | +1.03% | 983,000 | 3586億8392万 | +3.05% | 16.3 | 1.81 |
| 04/26 | 1,918 | 1,945 | 1,910 | 1,940 | +1.84% | 256,200 | 3550億2388万 | +2.21% | 16.14 | 1.8 |
| 04/25 | 1,873 | 1,918 | 1,865 | 1,905 | 0% | 230,000 | 3486億1881万 | +0.63% | 15.85 | 1.76 |
| 04/22 | 1,870 | 1,910 | 1,863 | 1,905 | +0.93% | 188,000 | 3486億1881万 | +0.9% | 15.85 | 1.76 |
| 04/21 | 1,878 | 1,898 | 1,873 | 1,888 | -0.4% | 232,200 | 3454億1627万 | +0.29% | 15.7 | 1.75 |
| 04/20 | 1,903 | 1,923 | 1,895 | 1,895 | +0.4% | 242,800 | 3467億8879万 | +1.01% | 15.76 | 1.75 |
| 04/19 | 1,883 | 1,895 | 1,870 | 1,888 | +0.67% | 266,400 | 3454億1627万 | +0.94% | 15.7 | 1.75 |
| 04/18 | 1,895 | 1,895 | 1,853 | 1,875 | -1.83% | 178,200 | 3431億2875万 | +0.64% | 15.6 | 1.73 |
| 04/15 | 1,893 | 1,930 | 1,873 | 1,910 | -0.26% | 238,600 | 3495億3382万 | +2.8% | 15.89 | 1.77 |
| 04/14 | 1,925 | 1,935 | 1,908 | 1,915 | +0.13% | 279,200 | 3504億4883万 | +3.35% | 15.93 | 1.77 |
| 04/13 | 1,905 | 1,918 | 1,885 | 1,913 | +0.26% | 388,200 | 3499億9132万 | +3.66% | 15.91 | 1.77 |
| 04/12 | 1,913 | 1,945 | 1,908 | 1,908 | -0.78% | 333,200 | 3490億7631万 | +3.84% | 15.87 | 1.76 |
| 04/11 | 1,958 | 1,960 | 1,905 | 1,923 | -3.51% | 355,400 | 3518億2134万 | +5.05% | 15.99 | 1.78 |
| 04/08 | 2,000 | 2,010 | 1,975 | 1,993 | +5.15% | 746,600 | 3646億3148万 | +9.24% | 16.57 | 1.84 |
| 04/07 | 1,900 | 1,908 | 1,883 | 1,895 | -2.07% | 212,800 | 3467億8879万 | +4.35% | 15.76 | 1.75 |
| 04/06 | 1,920 | 1,955 | 1,913 | 1,935 | 0% | 283,800 | 3541億887万 | +6.73% | 16.1 | 1.79 |
| 04/05 | 1,903 | 1,948 | 1,878 | 1,935 | +2.38% | 393,400 | 3541億887万 | +7.02% | 16.1 | 1.79 |
| 04/04 | 1,820 | 1,898 | 1,820 | 1,890 | +0.8% | 471,400 | 3458億7378万 | +4.77% | 15.72 | 1.75 |
