株価チャート
2022/04/27～2022/09/22
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 |
| 09/22 | 582 | 595 | 578 | 588 | -0.17% | 149,000 | 114億720万 | +7.69% | 17.49 | 1.43 |
| 09/21 | 589 | 592 | 581 | 589 | -0.51% | 125,000 | 114億2660万 | +8.67% | 17.52 | 1.44 |
| 09/20 | 606 | 609 | 587 | 592 | -1.5% | 333,400 | 114億8480万 | +10.24% | 17.61 | 1.44 |
| 09/16 | 622 | 625 | 599 | 601 | -4.6% | 416,000 | 116億5940万 | +12.97% | 17.88 | 1.47 |
| 09/15 | 623 | 646 | 623 | 630 | +0.8% | 489,700 | 122億2200万 | +19.77% | 18.74 | 1.54 |
| 09/14 | 594 | 635 | 590 | 625 | +2.8% | 493,900 | 121億2500万 | +20.42% | 18.59 | 1.53 |
| 09/13 | 602 | 631 | 599 | 608 | +1.33% | 514,500 | 117億9520万 | +18.75% | 18.08 | 1.48 |
| 09/12 | 600 | 602 | 582 | 600 | +1.18% | 282,300 | 116億4000万 | +18.81% | 17.85 | 1.46 |
| 09/09 | 595 | 616 | 593 | 593 | +0.85% | 600,900 | 115億420万 | +18.6% | 17.64 | 1.45 |
| 09/08 | 585 | 592 | 573 | 588 | 0% | 581,600 | 114億720万 | +19.03% | 17.49 | 1.43 |
| 09/07 | 575 | 598 | 571 | 588 | +9.09% | 2,216,700 | 114億720万 | +20.25% | 17.49 | 1.43 |
| 09/06 | 550 | 555 | 536 | 539 | -2% | 185,400 | 104億5660万 | +11.59% | 16.03 | 1.32 |
| 09/05 | 525 | 553 | 522 | 550 | +4.17% | 279,300 | 106億7000万 | +14.58% | 16.36 | 1.34 |
| 09/02 | 520 | 532 | 506 | 528 | +1.34% | 148,200 | 102億4320万 | +10.92% | 15.7 | 1.29 |
| 09/01 | 506 | 527 | 506 | 521 | +1.76% | 184,000 | 101億740万 | +10.15% | 15.5 | 1.27 |
| 08/31 | 493 | 512 | 492 | 512 | +4.07% | 107,500 | 99億3280万 | +8.7% | 15.23 | 1.25 |
| 08/30 | 492 | 494 | 485 | 492 | 0% | 40,100 | 95億4480万 | +4.9% | 14.63 | 1.2 |
| 08/29 | 485 | 495 | 481 | 492 | -0.61% | 118,700 | 95億4480万 | +5.35% | 14.63 | 1.2 |
| 08/26 | 505 | 505 | 493 | 495 | -1.2% | 54,800 | 96億300万 | +6.22% | 14.72 | 1.21 |
| 08/25 | 495 | 506 | 489 | 501 | +1.62% | 108,100 | 97億1940万 | +7.97% | 14.9 | 1.22 |
| 08/24 | 485 | 508 | 485 | 493 | +2.07% | 300,700 | 95億6420万 | +6.71% | 14.66 | 1.2 |
| 08/23 | 473 | 483 | 473 | 483 | +1.68% | 72,400 | 93億7020万 | +5% | 14.37 | 1.18 |
| 08/22 | 477 | 478 | 470 | 475 | -1.66% | 58,900 | 92億1500万 | +3.71% | 14.13 | 1.16 |
| 08/19 | 484 | 484 | 478 | 483 | -0.21% | 53,800 | 93億7020万 | +5.69% | 14.37 | 1.18 |
| 08/18 | 476 | 485 | 474 | 484 | +0.83% | 55,100 | 93億8960万 | +6.14% | 14.4 | 1.18 |
| 08/17 | 476 | 481 | 472 | 480 | +0.84% | 118,800 | 93億1200万 | +5.49% | 14.28 | 1.17 |
| 08/16 | 462 | 478 | 461 | 476 | +3.03% | 166,300 | 92億3440万 | +4.85% | 14.16 | 1.16 |
| 08/15 | 455 | 465 | 454 | 462 | +1.99% | 102,900 | 89億6280万 | +1.99% | 13.74 | 1.13 |
| 08/12 | 447 | 454 | 446 | 453 | +1.34% | 53,700 | 87億8820万 | 0% | 13.47 | 1.11 |
| 08/10 | 447 | 451 | 441 | 447 | -0.67% | 57,700 | 86億7180万 | -1.32% | 13.3 | 1.09 |
| 08/09 | 446 | 450 | 446 | 450 | +0.22% | 33,500 | 87億3000万 | -0.66% | 13.38 | 1.1 |
| 08/08 | 451 | 452 | 447 | 449 | -2.18% | 48,400 | 87億1060万 | -1.1% | 13.35 | 1.1 |
| 08/05 | 453 | 459 | 451 | 459 | +1.1% | 32,200 | 89億460万 | +1.1% | 13.65 | 1.12 |
| 08/04 | 450 | 457 | 450 | 454 | +0.89% | 33,800 | 88億760万 | 0% | 13.5 | 1.11 |
| 08/03 | 453 | 454 | 447 | 450 | -1.1% | 45,500 | 87億3000万 | -1.1% | 13.38 | 1.1 |
| 08/02 | 450 | 456 | 450 | 455 | 0% | 35,900 | 88億2700万 | -0.44% | 13.53 | 1.11 |
| 08/01 | 453 | 455 | 448 | 455 | +0.44% | 34,800 | 88億2700万 | -0.66% | 13.53 | 1.11 |
| 07/29 | 454 | 455 | 449 | 453 | 0% | 32,500 | 87億8820万 | -1.52% | 13.47 | 1.11 |
| 07/28 | 464 | 466 | 453 | 453 | -2.79% | 95,500 | 87億8820万 | -1.74% | 13.47 | 1.11 |
| 07/27 | 460 | 467 | 457 | 466 | +1.53% | 66,000 | 90億4040万 | +0.87% | 13.86 | 1.14 |
| 07/26 | 450 | 459 | 450 | 459 | +1.55% | 28,600 | 89億460万 | -0.65% | 13.65 | 1.12 |
| 07/25 | 451 | 453 | 448 | 452 | -0.44% | 22,000 | 87億6880万 | -2.16% | 13.44 | 1.1 |
| 07/22 | 454 | 458 | 451 | 454 | 0% | 35,200 | 88億760万 | -1.94% | 13.5 | 1.11 |
| 07/21 | 454 | 454 | 450 | 454 | +0.44% | 33,200 | 88億760万 | -2.16% | 13.5 | 1.11 |
| 07/20 | 447 | 452 | 446 | 452 | +1.8% | 60,100 | 87億6880万 | -2.8% | 13.44 | 1.1 |
| 07/19 | 442 | 446 | 436 | 444 | +0.91% | 43,800 | 86億1360万 | -4.93% | 13.21 | 1.08 |
| 07/15 | 449 | 449 | 440 | 440 | -2% | 74,500 | 85億3600万 | -6.18% | 13.09 | 1.07 |
| 07/14 | 451 | 452 | 448 | 449 | -1.32% | 26,000 | 87億1060万 | -4.87% | 13.35 | 1.1 |
| 07/13 | 450 | 457 | 449 | 455 | +0.44% | 81,200 | 88億2700万 | -4.01% | 13.53 | 1.11 |
| 07/12 | 460 | 460 | 452 | 453 | -2.16% | 46,900 | 87億8820万 | -4.83% | 13.47 | 1.11 |
| 07/11 | 457 | 464 | 454 | 463 | +2.66% | 65,800 | 89億8220万 | -3.14% | 13.77 | 1.13 |
| 07/08 | 452 | 457 | 449 | 451 | 0% | 67,300 | 87億4940万 | -5.85% | 13.41 | 1.1 |
| 07/07 | 453 | 454 | 447 | 451 | -0.44% | 74,800 | 87億4940万 | -6.04% | 13.41 | 1.1 |
| 07/06 | 453 | 456 | 451 | 453 | -1.09% | 57,300 | 87億8820万 | -6.02% | 13.47 | 1.11 |
| 07/05 | 456 | 464 | 456 | 458 | +0.44% | 56,100 | 88億8520万 | -5.18% | 13.62 | 1.12 |
| 07/04 | 455 | 460 | 453 | 456 | 0% | 35,800 | 88億4640万 | -5.98% | 13.56 | 1.11 |
| 07/01 | 464 | 467 | 451 | 456 | -2.15% | 59,300 | 88億4640万 | -6.17% | 13.56 | 1.11 |
| 06/30 | 486 | 486 | 466 | 466 | -3.12% | 58,600 | 90億4040万 | -4.51% | 16.55 | 1.2 |
| 06/29 | 484 | 490 | 479 | 481 | -3.61% | 126,600 | 93億3140万 | -1.64% | 17.08 | 1.24 |
| 06/28 | 485 | 499 | 485 | 499 | +2.25% | 168,800 | 96億8060万 | +2.04% | 17.72 | 1.28 |
| 06/27 | 490 | 490 | 486 | 488 | +0.41% | 50,100 | 94億6720万 | 0% | 17.33 | 1.25 |
| 06/24 | 475 | 486 | 475 | 486 | +2.1% | 40,500 | 94億2840万 | -0.41% | 17.26 | 1.25 |
| 06/23 | 474 | 480 | 474 | 476 | -0.42% | 51,800 | 92億3440万 | -2.46% | 16.9 | 1.22 |
| 06/22 | 480 | 481 | 474 | 478 | +0.42% | 36,100 | 92億7320万 | -2.05% | 16.98 | 1.23 |
| 06/21 | 474 | 479 | 474 | 476 | +1.71% | 30,200 | 92億3440万 | -2.26% | 16.9 | 1.22 |
| 06/20 | 475 | 476 | 466 | 468 | -0.64% | 35,000 | 90億7920万 | -3.7% | 16.62 | 1.2 |
| 06/17 | 464 | 477 | 464 | 471 | -1.88% | 50,700 | 91億3740万 | -3.09% | 16.73 | 1.21 |
| 06/16 | 487 | 489 | 480 | 480 | -1.23% | 39,500 | 93億1200万 | -1.23% | 17.05 | 1.23 |
| 06/15 | 495 | 500 | 486 | 486 | -1.82% | 47,000 | 94億2840万 | +0.41% | 17.26 | 1.25 |
| 06/14 | 495 | 498 | 492 | 495 | -0.4% | 39,000 | 96億300万 | +2.7% | 17.58 | 1.27 |
| 06/13 | 500 | 502 | 496 | 497 | -2.55% | 50,700 | 96億4180万 | +3.54% | 17.65 | 1.28 |
| 06/10 | 500 | 512 | 500 | 510 | +0.79% | 47,400 | 98億9400万 | +6.47% | 18.11 | 1.31 |
| 06/09 | 513 | 513 | 505 | 506 | +0.6% | 78,200 | 98億1640万 | +6.08% | 17.97 | 1.3 |
| 06/08 | 490 | 504 | 490 | 503 | +3.29% | 70,100 | 97億5820万 | +5.67% | 17.86 | 1.29 |
| 06/07 | 489 | 490 | 484 | 487 | -0.81% | 50,700 | 94億4780万 | +2.53% | 17.3 | 1.25 |
| 06/06 | 486 | 496 | 484 | 491 | +0.61% | 56,900 | 95億2540万 | +3.37% | 17.44 | 1.26 |
| 06/03 | 494 | 494 | 488 | 488 | -0.2% | 28,800 | 94億6720万 | +2.74% | 17.33 | 1.25 |
| 06/02 | 490 | 492 | 486 | 489 | -0.41% | 53,200 | 94億8660万 | +3.16% | 17.37 | 1.26 |
| 06/01 | 495 | 496 | 490 | 491 | -0.81% | 31,800 | 95億2540万 | +3.59% | 17.44 | 1.26 |
| 05/31 | 499 | 503 | 495 | 495 | -0.8% | 62,200 | 96億300万 | +4.21% | 17.58 | 1.27 |
| 05/30 | 495 | 504 | 495 | 499 | +1.63% | 101,100 | 96億8060万 | +5.05% | 17.72 | 1.28 |
| 05/27 | 490 | 491 | 483 | 491 | +1.24% | 28,500 | 95億2540万 | +3.37% | 17.44 | 1.26 |
| 05/26 | 485 | 491 | 484 | 485 | 0% | 46,300 | 94億900万 | +1.89% | 17.22 | 1.25 |
| 05/25 | 489 | 490 | 483 | 485 | -1.02% | 50,900 | 94億900万 | +1.89% | 17.22 | 1.25 |
| 05/24 | 488 | 491 | 482 | 490 | +0.41% | 48,900 | 95億600万 | +2.73% | 17.4 | 1.26 |
| 05/23 | 485 | 488 | 477 | 488 | +3.17% | 38,100 | 94億6720万 | +2.09% | 17.33 | 1.25 |
| 05/20 | 468 | 474 | 460 | 473 | +1.07% | 61,300 | 91億7620万 | -1.05% | 16.8 | 1.22 |
| 05/19 | 460 | 471 | 459 | 468 | 0% | 47,200 | 90億7920万 | -2.09% | 16.62 | 1.2 |
| 05/18 | 459 | 469 | 457 | 468 | +2.41% | 34,000 | 90億7920万 | -2.5% | 16.62 | 1.2 |
| 05/17 | 453 | 457 | 449 | 457 | 0% | 38,200 | 88億6580万 | -4.99% | 16.23 | 1.17 |
| 05/16 | 463 | 463 | 455 | 457 | -0.44% | 57,900 | 88億6580万 | -5.58% | 16.23 | 1.17 |
| 05/13 | 439 | 459 | 439 | 459 | +4.79% | 68,900 | 89億460万 | -5.75% | 16.3 | 1.18 |
| 05/12 | 444 | 449 | 438 | 438 | -2.88% | 48,000 | 84億9720万 | -10.79% | 15.56 | 1.13 |
| 05/11 | 445 | 452 | 443 | 451 | +1.35% | 64,200 | 87億4940万 | -8.89% | 16.02 | 1.16 |
| 05/10 | 451 | 454 | 445 | 445 | -2.2% | 56,900 | 86億3300万 | -11% | 15.8 | 1.14 |
| 05/09 | 465 | 466 | 455 | 455 | -2.15% | 56,900 | 88億2700万 | -9.54% | 16.16 | 1.17 |
| 05/06 | 477 | 477 | 464 | 465 | -2.92% | 73,200 | 90億2100万 | -8.1% | 16.51 | 1.19 |
| 05/02 | 482 | 490 | 478 | 479 | -0.62% | 30,300 | 92億9260万 | -5.34% | 17.01 | 1.23 |
| 04/28 | 487 | 487 | 480 | 482 | +0.42% | 35,200 | 93億5080万 | -4.55% | 17.12 | 1.24 |
| 04/27 | 480 | 484 | 476 | 480 | -1.64% | 71,100 | 93億1200万 | -4.95% | 17.05 | 1.23 |
