株価チャート
2022/05/19~2022/10/12
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 |
10/12 | 3,180 | 3,210 | 3,165 | 3,200 | +0.63% | 37,400 | 1078億9202万 | -0.06% | 9.3 | 0.64 |
10/11 | 3,200 | 3,225 | 3,170 | 3,180 | -0.93% | 49,000 | 1072億1769万 | -0.81% | 9.24 | 0.63 |
10/07 | 3,215 | 3,240 | 3,195 | 3,210 | -1.23% | 44,400 | 1082億2918万 | +0.03% | 9.32 | 0.64 |
10/06 | 3,230 | 3,255 | 3,225 | 3,250 | +0.78% | 51,300 | 1095億7783万 | +1.21% | 9.44 | 0.65 |
10/05 | 3,250 | 3,250 | 3,225 | 3,225 | -0.46% | 44,100 | 1087億3492万 | +0.34% | 9.37 | 0.64 |
10/04 | 3,200 | 3,245 | 3,200 | 3,240 | +2.37% | 57,300 | 1092億4067万 | +0.71% | 9.41 | 0.65 |
10/03 | 3,165 | 3,170 | 3,150 | 3,165 | -0.94% | 36,600 | 1067億1195万 | -1.68% | 9.19 | 0.63 |
09/30 | 3,200 | 3,215 | 3,180 | 3,195 | +0.31% | 57,800 | 1077億2344万 | -0.93% | 9.28 | 0.64 |
09/29 | 3,170 | 3,200 | 3,155 | 3,185 | -0.31% | 58,200 | 1073億8627万 | -1.36% | 9.25 | 0.63 |
09/28 | 3,190 | 3,200 | 3,170 | 3,195 | +0.16% | 58,100 | 1077億2344万 | -1.18% | 9.28 | 0.64 |
09/27 | 3,175 | 3,205 | 3,175 | 3,190 | +0.16% | 46,300 | 1075億5485万 | -1.48% | 9.27 | 0.64 |
09/26 | 3,165 | 3,210 | 3,160 | 3,185 | +0.31% | 57,700 | 1073億8627万 | -1.76% | 9.25 | 0.63 |
09/22 | 3,220 | 3,220 | 3,160 | 3,175 | -0.94% | 46,600 | 1070億4911万 | -2.19% | 9.22 | 0.63 |
09/21 | 3,185 | 3,225 | 3,170 | 3,205 | +0.63% | 41,400 | 1080億6060万 | -1.45% | 9.31 | 0.64 |
09/20 | 3,180 | 3,200 | 3,175 | 3,185 | +0.47% | 40,600 | 1073億8627万 | -2.15% | 9.25 | 0.63 |
09/16 | 3,160 | 3,180 | 3,155 | 3,170 | -0.47% | 38,400 | 1068億8053万 | -2.76% | 9.21 | 0.63 |
09/15 | 3,175 | 3,185 | 3,165 | 3,185 | +0.47% | 26,500 | 1073億8627万 | -2.45% | 9.25 | 0.63 |
09/14 | 3,180 | 3,190 | 3,170 | 3,170 | -1.4% | 35,900 | 1068億8053万 | -3.03% | 9.21 | 0.63 |
09/13 | 3,205 | 3,215 | 3,175 | 3,215 | +0.47% | 46,800 | 1083億9776万 | -1.8% | 9.34 | 0.64 |
09/12 | 3,255 | 3,255 | 3,180 | 3,200 | -0.93% | 84,100 | 1078億9202万 | -2.5% | 9.3 | 0.64 |
09/09 | 3,200 | 3,250 | 3,200 | 3,230 | -0.31% | 53,700 | 1089億351万 | -1.61% | 9.38 | 0.64 |
09/08 | 3,220 | 3,245 | 3,215 | 3,240 | +1.89% | 45,100 | 1092億4067万 | -1.25% | 9.41 | 0.65 |
09/07 | 3,215 | 3,225 | 3,175 | 3,180 | -1.24% | 34,700 | 1072億1769万 | -3.08% | 9.24 | 0.63 |
09/06 | 3,280 | 3,280 | 3,215 | 3,220 | -0.92% | 66,900 | 1085億6634万 | -1.95% | 9.35 | 0.64 |
09/05 | 3,290 | 3,300 | 3,250 | 3,250 | -1.37% | 31,800 | 1095億7783万 | -1.1% | 9.44 | 0.65 |
09/02 | 3,275 | 3,300 | 3,265 | 3,295 | +0.76% | 50,200 | 1110億9506万 | +0.27% | 9.57 | 0.66 |
09/01 | 3,260 | 3,290 | 3,260 | 3,270 | +0.31% | 51,700 | 1102億5216万 | -0.43% | 9.5 | 0.65 |
08/31 | 3,300 | 3,305 | 3,255 | 3,260 | -1.66% | 62,300 | 1099億1499万 | -0.67% | 9.47 | 0.65 |
08/30 | 3,320 | 3,335 | 3,305 | 3,315 | +0.61% | 28,800 | 1117億6939万 | +1.07% | 9.63 | 0.66 |
08/29 | 3,240 | 3,310 | 3,235 | 3,295 | -0.15% | 49,300 | 1110億9506万 | +0.58% | 9.57 | 0.66 |
08/26 | 3,310 | 3,315 | 3,295 | 3,300 | -0.15% | 17,800 | 1112億6364万 | +0.86% | 9.59 | 0.66 |
08/25 | 3,310 | 3,320 | 3,295 | 3,305 | +0.15% | 32,900 | 1114億3222万 | +1.13% | 9.6 | 0.66 |
08/24 | 3,280 | 3,310 | 3,275 | 3,300 | +0.3% | 35,800 | 1112億6364万 | +1.1% | 9.59 | 0.66 |
08/23 | 3,325 | 3,325 | 3,270 | 3,290 | -1.05% | 24,900 | 1109億2648万 | +0.98% | 9.56 | 0.66 |
08/22 | 3,280 | 3,330 | 3,275 | 3,325 | +1.53% | 36,800 | 1121億655万 | +2.18% | 9.66 | 0.66 |
08/19 | 3,295 | 3,295 | 3,260 | 3,275 | -0.61% | 54,900 | 1104億2074万 | +0.83% | 9.51 | 0.65 |
08/18 | 3,300 | 3,315 | 3,285 | 3,295 | -0.6% | 33,700 | 1110億9506万 | +1.51% | 9.57 | 0.66 |
08/17 | 3,325 | 3,325 | 3,295 | 3,315 | +0.61% | 40,600 | 1117億6939万 | +2.19% | 9.63 | 0.66 |
08/16 | 3,310 | 3,310 | 3,265 | 3,295 | -0.3% | 50,100 | 1110億9506万 | +1.63% | 9.57 | 0.66 |
08/15 | 3,305 | 3,315 | 3,255 | 3,305 | 0% | 52,900 | 1114億3222万 | +2.04% | 9.6 | 0.66 |
08/12 | 3,300 | 3,320 | 3,235 | 3,305 | +0.92% | 96,400 | 1114億3222万 | +2.13% | 9.6 | 0.66 |
08/10 | 3,310 | 3,310 | 3,225 | 3,275 | -0.3% | 75,400 | 1104億2074万 | +1.33% | 9.51 | 0.65 |
08/09 | 3,360 | 3,380 | 3,275 | 3,285 | -4.09% | 101,600 | 1107億5790万 | +1.73% | 9.54 | 0.65 |
08/08 | 3,385 | 3,455 | 3,330 | 3,425 | +6.2% | 249,700 | 1154億7818万 | +6.17% | 9.95 | 0.68 |
08/05 | 3,185 | 3,235 | 3,170 | 3,225 | +1.1% | 70,800 | 1087億3492万 | +0.31% | 9.37 | 0.64 |
08/04 | 3,245 | 3,245 | 3,180 | 3,190 | -1.09% | 50,600 | 1075億5485万 | -0.65% | 9.27 | 0.64 |
08/03 | 3,260 | 3,260 | 3,205 | 3,225 | -0.92% | 54,700 | 1087億3492万 | +0.53% | 9.37 | 0.64 |
08/02 | 3,275 | 3,275 | 3,220 | 3,255 | -0.76% | 55,700 | 1097億4641万 | +1.59% | 9.46 | 0.65 |
08/01 | 3,235 | 3,280 | 3,225 | 3,280 | +1.23% | 51,300 | 1105億8932万 | +2.6% | 9.53 | 0.65 |
07/29 | 3,250 | 3,250 | 3,220 | 3,240 | 0% | 48,400 | 1092億4067万 | +1.6% | 9.41 | 0.65 |
07/28 | 3,230 | 3,245 | 3,190 | 3,240 | +0.62% | 66,600 | 1092億4067万 | +1.82% | 9.41 | 0.65 |
07/27 | 3,210 | 3,235 | 3,195 | 3,220 | +0.31% | 42,100 | 1085億6634万 | +1.48% | 9.35 | 0.64 |
07/26 | 3,220 | 3,220 | 3,200 | 3,210 | -0.31% | 20,600 | 1082億2918万 | +1.45% | 9.32 | 0.64 |
07/25 | 3,220 | 3,220 | 3,200 | 3,220 | +0.31% | 33,100 | 1085億6634万 | +2.09% | 9.35 | 0.64 |
07/22 | 3,185 | 3,225 | 3,185 | 3,210 | +0.31% | 57,900 | 1082億2918万 | +2.03% | 9.32 | 0.64 |
07/21 | 3,150 | 3,205 | 3,145 | 3,200 | +0.16% | 34,500 | 1078億9202万 | +2.01% | 9.3 | 0.64 |
07/20 | 3,175 | 3,200 | 3,175 | 3,195 | +1.27% | 65,000 | 1077億2344万 | +2.14% | 9.28 | 0.64 |
07/19 | 3,160 | 3,170 | 3,130 | 3,155 | -0.63% | 32,300 | 1063億7479万 | +1.15% | 9.16 | 0.63 |
07/15 | 3,195 | 3,195 | 3,145 | 3,175 | -0.63% | 27,700 | 1070億4911万 | +1.96% | 9.22 | 0.63 |
07/14 | 3,210 | 3,225 | 3,185 | 3,195 | -0.62% | 30,100 | 1077億2344万 | +2.87% | 9.28 | 0.64 |
07/13 | 3,265 | 3,265 | 3,215 | 3,215 | -1.08% | 46,400 | 1083億9776万 | +3.74% | 9.34 | 0.64 |
07/12 | 3,255 | 3,265 | 3,230 | 3,250 | -0.15% | 52,600 | 1095億7783万 | +5.14% | 9.44 | 0.65 |
07/11 | 3,245 | 3,260 | 3,225 | 3,255 | +1.24% | 65,000 | 1097億4641万 | +5.61% | 9.46 | 0.65 |
07/08 | 3,240 | 3,245 | 3,205 | 3,215 | -0.62% | 84,600 | 1083億9776万 | +4.65% | 9.34 | 0.64 |
07/07 | 3,230 | 3,245 | 3,205 | 3,235 | +0.62% | 64,800 | 1090億7209万 | +5.58% | 9.4 | 0.64 |
07/06 | 3,160 | 3,220 | 3,160 | 3,215 | +0.31% | 59,100 | 1083億9776万 | +5.27% | 9.34 | 0.64 |
07/05 | 3,210 | 3,240 | 3,195 | 3,205 | -0.16% | 72,400 | 1080億6060万 | +5.15% | 9.31 | 0.64 |
07/04 | 3,180 | 3,210 | 3,145 | 3,210 | +2.56% | 71,400 | 1082億2918万 | +5.66% | 9.32 | 0.64 |
07/01 | 3,150 | 3,185 | 3,130 | 3,130 | -0.16% | 70,900 | 1055億3188万 | +3.27% | 9.09 | 0.62 |
06/30 | 3,115 | 3,150 | 3,110 | 3,135 | +0.48% | 54,200 | 1057億46万 | +3.64% | 9.11 | 0.63 |
06/29 | 3,110 | 3,135 | 3,085 | 3,120 | 0% | 55,700 | 1051億9472万 | +3.28% | 9.06 | 0.62 |
06/28 | 3,085 | 3,125 | 3,075 | 3,120 | +1.13% | 59,200 | 1051億9472万 | +3.35% | 9.06 | 0.62 |
06/27 | 3,125 | 3,125 | 3,065 | 3,085 | +0.16% | 39,100 | 1040億1465万 | +2.25% | 8.96 | 0.62 |
06/24 | 3,130 | 3,130 | 3,060 | 3,080 | +0.65% | 107,200 | 1038億4607万 | +2.12% | 8.95 | 0.61 |
06/23 | 3,010 | 3,065 | 3,010 | 3,060 | +1.66% | 43,600 | 1031億7174万 | +1.49% | 8.89 | 0.61 |
06/22 | 3,000 | 3,020 | 2,988 | 3,010 | +0.37% | 31,400 | 1014億8593万 | -0.27% | 8.74 | 0.6 |
06/21 | 2,986 | 3,010 | 2,975 | 2,999 | +0.87% | 60,800 | 1011億1505万 | -0.76% | 8.71 | 0.6 |
06/20 | 2,998 | 3,000 | 2,963 | 2,973 | -0.8% | 39,900 | 1002億3843万 | -1.82% | 8.64 | 0.59 |
06/17 | 2,979 | 3,010 | 2,974 | 2,997 | +0.37% | 75,900 | 1010億4762万 | -1.19% | 8.71 | 0.6 |
06/16 | 2,970 | 2,989 | 2,968 | 2,986 | +0.23% | 56,200 | 1006億7674万 | -1.87% | 8.67 | 0.6 |
06/15 | 2,980 | 2,993 | 2,974 | 2,979 | -0.27% | 55,900 | 1004億4072万 | -2.39% | 8.65 | 0.59 |
06/14 | 2,999 | 3,005 | 2,977 | 2,987 | -0.76% | 38,200 | 1007億1045万 | -2.29% | 8.68 | 0.6 |
06/13 | 2,984 | 3,010 | 2,973 | 3,010 | +0.8% | 62,100 | 1014億8593万 | -1.67% | 8.74 | 0.6 |
06/10 | 2,986 | 3,005 | 2,983 | 2,986 | -0.8% | 63,900 | 1006億7674万 | -2.45% | 8.67 | 0.6 |
06/09 | 3,010 | 3,025 | 3,000 | 3,010 | -0.33% | 38,800 | 1014億8593万 | -1.7% | 8.74 | 0.6 |
06/08 | 3,045 | 3,045 | 3,005 | 3,020 | 0% | 48,600 | 1018億2309万 | -1.31% | 8.77 | 0.6 |
06/07 | 3,025 | 3,040 | 3,015 | 3,020 | -0.17% | 41,500 | 1018億2309万 | -1.21% | 8.77 | 0.6 |
06/06 | 2,999 | 3,030 | 2,993 | 3,025 | +1.07% | 40,100 | 1019億9167万 | -0.85% | 8.79 | 0.6 |
06/03 | 3,000 | 3,020 | 2,989 | 2,993 | -0.4% | 58,300 | 1009億1275万 | -1.77% | 8.69 | 0.6 |
06/02 | 3,045 | 3,045 | 3,000 | 3,005 | -1.31% | 43,000 | 1013億1735万 | -1.25% | 8.73 | 0.6 |
06/01 | 3,020 | 3,055 | 3,015 | 3,045 | +2.49% | 46,800 | 1026億6600万 | +0.16% | 8.85 | 0.61 |
05/31 | 3,025 | 3,030 | 2,970 | 2,971 | -1.62% | 133,500 | 1001億7099万 | -2.11% | 8.63 | 0.59 |
05/30 | 3,010 | 3,045 | 3,005 | 3,020 | +0.67% | 80,000 | 1018億2309万 | -0.4% | 8.77 | 0.6 |
05/27 | 3,020 | 3,030 | 2,997 | 3,000 | -0.83% | 48,500 | 1011億4877万 | -0.89% | 8.71 | 0.6 |
05/26 | 3,055 | 3,075 | 3,025 | 3,025 | -1.47% | 45,500 | 1019億9167万 | +0.1% | 8.79 | 0.6 |
05/25 | 3,080 | 3,090 | 3,055 | 3,070 | +0.33% | 45,200 | 1035億890万 | +1.79% | 8.92 | 0.61 |
05/24 | 3,120 | 3,125 | 3,050 | 3,060 | -0.65% | 55,000 | 1031億7174万 | +1.69% | 8.89 | 0.61 |
05/23 | 3,100 | 3,125 | 3,065 | 3,080 | +0.82% | 43,600 | 1038億4607万 | +2.63% | 8.95 | 0.61 |
05/20 | 3,105 | 3,105 | 3,045 | 3,055 | -1.93% | 47,300 | 1030億316万 | +2.11% | 8.87 | 0.61 |
05/19 | 3,065 | 3,115 | 3,060 | 3,115 | -0.32% | 43,400 | 1050億2614万 | +4.36% | 9.05 | 0.62 |