株価チャート
2022/06/06～2022/10/28
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 |
| 10/28 | 1,435 | 1,460 | 1,424 | 1,427 | -1.45% | 27,700 | 89億1875万 | -2.53% | 6.07 | 0.92 |
| 10/27 | 1,472 | 1,478 | 1,430 | 1,448 | -2.43% | 16,400 | 90億5000万 | -1.03% | 6.15 | 0.94 |
| 10/26 | 1,534 | 1,534 | 1,477 | 1,484 | -1.46% | 19,000 | 92億7500万 | +1.5% | 6.31 | 0.96 |
| 10/25 | 1,530 | 1,530 | 1,497 | 1,506 | -0.07% | 15,300 | 94億1250万 | +3.08% | 6.4 | 0.98 |
| 10/24 | 1,495 | 1,516 | 1,492 | 1,507 | +1.69% | 9,100 | 94億1875万 | +3.29% | 6.41 | 0.98 |
| 10/21 | 1,496 | 1,500 | 1,482 | 1,482 | -0.4% | 3,700 | 92億6250万 | +1.72% | 6.3 | 0.96 |
| 10/20 | 1,490 | 1,499 | 1,488 | 1,488 | -0.07% | 4,800 | 93億 | +2.13% | 6.33 | 0.96 |
| 10/19 | 1,505 | 1,505 | 1,489 | 1,489 | -0.73% | 2,500 | 93億625万 | +2.2% | 6.33 | 0.96 |
| 10/18 | 1,498 | 1,505 | 1,484 | 1,500 | +1.69% | 4,700 | 93億7500万 | +2.95% | 6.38 | 0.97 |
| 10/17 | 1,480 | 1,508 | 1,475 | 1,475 | -1.54% | 5,500 | 92億1875万 | +1.3% | 6.27 | 0.96 |
| 10/14 | 1,490 | 1,505 | 1,490 | 1,498 | +0.54% | 6,900 | 93億6250万 | +2.81% | 6.37 | 0.97 |
| 10/13 | 1,470 | 1,494 | 1,464 | 1,490 | +1.5% | 7,800 | 93億1250万 | +2.26% | 6.33 | 0.97 |
| 10/12 | 1,461 | 1,474 | 1,450 | 1,468 | +0.48% | 6,500 | 91億7500万 | +0.75% | 6.24 | 0.95 |
| 10/11 | 1,509 | 1,509 | 1,455 | 1,461 | -3.18% | 8,600 | 91億3125万 | +0.21% | 6.21 | 0.95 |
| 10/07 | 1,503 | 1,517 | 1,503 | 1,509 | -1.24% | 5,300 | 94億3125万 | +3.36% | 6.41 | 0.98 |
| 10/06 | 1,487 | 1,528 | 1,487 | 1,528 | +2.07% | 7,900 | 95億5000万 | +4.51% | 6.5 | 0.99 |
| 10/05 | 1,495 | 1,507 | 1,474 | 1,497 | +0.2% | 9,400 | 93億5625万 | +2.39% | 6.36 | 0.97 |
| 10/04 | 1,474 | 1,495 | 1,469 | 1,494 | +1.29% | 8,300 | 93億3750万 | +2.05% | 6.35 | 0.97 |
| 10/03 | 1,408 | 1,475 | 1,400 | 1,475 | +4.98% | 25,700 | 92億1875万 | +0.55% | 6.27 | 0.96 |
| 09/30 | 1,421 | 1,421 | 1,392 | 1,405 | -1.13% | 9,100 | 87億8125万 | -4.36% | 5.97 | 0.91 |
| 09/29 | 1,416 | 1,429 | 1,411 | 1,421 | +2.08% | 10,400 | 88億8125万 | -3.53% | 6.04 | 0.92 |
| 09/28 | 1,401 | 1,405 | 1,374 | 1,392 | -0.22% | 11,000 | 87億 | -5.82% | 5.91 | 0.9 |
| 09/27 | 1,370 | 1,395 | 1,370 | 1,395 | +1.97% | 13,300 | 87億1875万 | -5.93% | 5.92 | 0.9 |
| 09/26 | 1,400 | 1,403 | 1,368 | 1,368 | -2.49% | 16,200 | 85億5000万 | -8.13% | 5.81 | 0.89 |
| 09/22 | 1,401 | 1,413 | 1,397 | 1,403 | +0.07% | 10,800 | 87億6875万 | -6.22% | 5.96 | 0.91 |
| 09/21 | 1,418 | 1,421 | 1,400 | 1,402 | -1.34% | 10,100 | 87億6250万 | -6.66% | 5.95 | 0.91 |
| 09/20 | 1,445 | 1,448 | 1,417 | 1,421 | -1.66% | 8,800 | 88億8125万 | -5.77% | 6.04 | 0.92 |
| 09/16 | 1,455 | 1,459 | 1,445 | 1,445 | -0.69% | 8,300 | 90億3125万 | -4.43% | 6.14 | 0.94 |
| 09/15 | 1,461 | 1,470 | 1,454 | 1,455 | -0.27% | 5,200 | 90億9375万 | -4.02% | 6.18 | 0.94 |
| 09/14 | 1,476 | 1,476 | 1,453 | 1,459 | -1.42% | 6,100 | 91億1875万 | -3.82% | 6.2 | 0.94 |
| 09/13 | 1,485 | 1,494 | 1,480 | 1,480 | -0.4% | 1,800 | 92億5000万 | -2.82% | 6.29 | 0.96 |
| 09/12 | 1,493 | 1,495 | 1,482 | 1,486 | -1.13% | 4,900 | 92億8750万 | -2.75% | 6.31 | 0.96 |
| 09/09 | 1,512 | 1,512 | 1,484 | 1,503 | +1.42% | 7,600 | 93億9375万 | -1.96% | 6.38 | 0.97 |
| 09/08 | 1,477 | 1,488 | 1,472 | 1,482 | +0.07% | 6,800 | 92億6250万 | -3.58% | 6.29 | 0.96 |
| 09/07 | 1,483 | 1,485 | 1,475 | 1,481 | -0.94% | 4,700 | 92億5625万 | -3.89% | 6.29 | 0.96 |
| 09/06 | 1,490 | 1,515 | 1,475 | 1,495 | +0.47% | 8,400 | 93億4375万 | -3.3% | 6.35 | 0.97 |
| 09/05 | 1,502 | 1,502 | 1,486 | 1,488 | -0.93% | 5,100 | 93億 | -4.06% | 6.32 | 0.96 |
| 09/02 | 1,522 | 1,538 | 1,489 | 1,502 | -1.31% | 9,000 | 93億8750万 | -3.47% | 6.38 | 0.97 |
| 09/01 | 1,535 | 1,557 | 1,522 | 1,522 | -1.23% | 7,400 | 95億1250万 | -2.56% | 6.46 | 0.99 |
| 08/31 | 1,531 | 1,543 | 1,526 | 1,541 | -0.39% | 1,500 | 96億3125万 | -1.53% | 6.54 | 1 |
| 08/30 | 1,530 | 1,547 | 1,518 | 1,547 | +1.24% | 8,000 | 96億6875万 | -1.4% | 6.57 | 1 |
| 08/29 | 1,557 | 1,557 | 1,528 | 1,528 | -2.55% | 7,200 | 95億5000万 | -2.74% | 6.49 | 0.99 |
| 08/26 | 1,538 | 1,568 | 1,533 | 1,568 | +2.48% | 7,800 | 98億 | -0.32% | 6.66 | 1.02 |
| 08/25 | 1,515 | 1,531 | 1,505 | 1,530 | +0.99% | 4,800 | 95億6250万 | -2.8% | 6.5 | 0.99 |
| 08/24 | 1,540 | 1,540 | 1,515 | 1,515 | -1.75% | 5,600 | 94億6875万 | -3.93% | 6.43 | 0.98 |
| 08/23 | 1,529 | 1,548 | 1,529 | 1,542 | +0.85% | 4,200 | 96億3750万 | -2.34% | 6.55 | 1 |
| 08/22 | 1,531 | 1,533 | 1,520 | 1,529 | -0.33% | 1,900 | 95億5625万 | -3.35% | 6.49 | 0.99 |
| 08/19 | 1,532 | 1,543 | 1,532 | 1,534 | 0% | 1,900 | 95億8750万 | -3.28% | 6.52 | 0.99 |
| 08/18 | 1,543 | 1,544 | 1,526 | 1,534 | -1.48% | 1,900 | 95億8750万 | -3.52% | 6.52 | 0.99 |
| 08/17 | 1,547 | 1,563 | 1,539 | 1,557 | +0.65% | 3,600 | 97億3125万 | -2.32% | 6.61 | 1.01 |
| 08/16 | 1,539 | 1,569 | 1,539 | 1,547 | +0.59% | 7,200 | 96億6875万 | -3.13% | 6.57 | 1 |
| 08/15 | 1,539 | 1,543 | 1,525 | 1,538 | +0.52% | 5,200 | 96億1250万 | -3.88% | 6.53 | 1 |
| 08/12 | 1,518 | 1,530 | 1,508 | 1,530 | +2.07% | 10,500 | 95億6250万 | -4.61% | 6.5 | 0.99 |
| 08/10 | 1,485 | 1,528 | 1,485 | 1,499 | -6.6% | 25,100 | 93億6875万 | -6.84% | 6.37 | 0.97 |
| 08/09 | 1,602 | 1,621 | 1,602 | 1,605 | +0.5% | 6,500 | 100億3125万 | -0.5% | 6.82 | 1.04 |
| 08/08 | 1,623 | 1,630 | 1,597 | 1,597 | -1.18% | 3,700 | 99億8125万 | -1.05% | 6.78 | 1.03 |
| 08/05 | 1,597 | 1,629 | 1,597 | 1,616 | +1.25% | 5,000 | 101億 | +0.12% | 6.86 | 1.05 |
| 08/04 | 1,581 | 1,598 | 1,555 | 1,596 | +1.08% | 6,200 | 99億7500万 | -1.3% | 6.78 | 1.03 |
| 08/03 | 1,602 | 1,603 | 1,579 | 1,579 | -1.37% | 8,500 | 98億6875万 | -2.71% | 6.71 | 1.02 |
| 08/02 | 1,611 | 1,618 | 1,601 | 1,601 | -1.36% | 3,700 | 100億625万 | -1.9% | 6.8 | 1.04 |
| 08/01 | 1,626 | 1,630 | 1,612 | 1,623 | -0.06% | 3,700 | 101億4375万 | -1.04% | 6.89 | 1.05 |
| 07/29 | 1,639 | 1,650 | 1,604 | 1,624 | -1.04% | 14,300 | 101億5000万 | -1.34% | 6.9 | 1.05 |
| 07/28 | 1,607 | 1,645 | 1,598 | 1,641 | +2.18% | 23,800 | 102億5625万 | -0.67% | 6.97 | 1.06 |
| 07/27 | 1,637 | 1,640 | 1,602 | 1,606 | -1.47% | 7,600 | 100億3750万 | -3.14% | 6.82 | 1.04 |
| 07/26 | 1,626 | 1,630 | 1,615 | 1,630 | +1.05% | 5,900 | 101億8750万 | -2.04% | 6.92 | 1.06 |
| 07/25 | 1,572 | 1,615 | 1,572 | 1,613 | +2.67% | 11,600 | 100億8125万 | -3.36% | 6.85 | 1.04 |
| 07/22 | 1,604 | 1,604 | 1,570 | 1,571 | -1.57% | 8,800 | 98億1875万 | -6.21% | 6.67 | 1.02 |
| 07/21 | 1,594 | 1,602 | 1,582 | 1,596 | +0.38% | 6,000 | 99億7500万 | -5.17% | 6.78 | 1.03 |
| 07/20 | 1,577 | 1,611 | 1,577 | 1,590 | +0.95% | 8,300 | 99億3750万 | -5.92% | 6.75 | 1.03 |
| 07/19 | 1,631 | 1,631 | 1,570 | 1,575 | -2.72% | 25,800 | 98億4375万 | -7.19% | 6.69 | 1.02 |
| 07/15 | 1,637 | 1,637 | 1,602 | 1,619 | -1.1% | 7,300 | 101億1875万 | -5.04% | 6.88 | 1.05 |
| 07/14 | 1,635 | 1,646 | 1,624 | 1,637 | +0.61% | 4,800 | 102億3125万 | -4.38% | 6.95 | 1.06 |
| 07/13 | 1,632 | 1,642 | 1,621 | 1,627 | +0.31% | 4,400 | 101億6875万 | -5.35% | 6.91 | 1.05 |
| 07/12 | 1,659 | 1,659 | 1,601 | 1,622 | -1.99% | 8,400 | 101億3750万 | -6.03% | 6.89 | 1.05 |
| 07/11 | 1,650 | 1,655 | 1,624 | 1,655 | +2.16% | 9,200 | 103億4375万 | -4.5% | 7.03 | 1.07 |
| 07/08 | 1,642 | 1,642 | 1,619 | 1,620 | -0.55% | 10,200 | 101億2500万 | -6.84% | 6.88 | 1.05 |
| 07/07 | 1,650 | 1,650 | 1,626 | 1,629 | -1.87% | 5,400 | 101億8125万 | -6.7% | 6.92 | 1.05 |
| 07/06 | 1,606 | 1,660 | 1,603 | 1,660 | +3.69% | 8,200 | 103億7500万 | -5.31% | 7.05 | 1.07 |
| 07/05 | 1,615 | 1,616 | 1,591 | 1,601 | -0.56% | 5,400 | 100億625万 | -8.93% | 6.8 | 1.04 |
| 07/04 | 1,620 | 1,620 | 1,586 | 1,610 | -0.43% | 11,600 | 100億6250万 | -8.83% | 6.84 | 1.04 |
| 07/01 | 1,674 | 1,689 | 1,615 | 1,617 | -3.46% | 18,300 | 101億625万 | -8.9% | 6.87 | 1.05 |
| 06/30 | 1,743 | 1,743 | 1,675 | 1,675 | -3.9% | 22,900 | 104億6875万 | -5.9% | 6.55 | 1.11 |
| 06/29 | 1,712 | 1,771 | 1,700 | 1,743 | -4.34% | 61,500 | 108億9375万 | -2.19% | 6.91 | 1.17 |
| 06/28 | 1,779 | 1,822 | 1,779 | 1,822 | +1.96% | 85,900 | 113億8750万 | +2.19% | 7.22 | 1.22 |
| 06/27 | 1,792 | 1,800 | 1,783 | 1,787 | -0.17% | 36,300 | 111億6875万 | +0.45% | 7.08 | 1.2 |
| 06/24 | 1,774 | 1,790 | 1,769 | 1,790 | +0.85% | 13,600 | 111億8750万 | +0.67% | 7.1 | 1.2 |
| 06/23 | 1,765 | 1,782 | 1,765 | 1,775 | +0.28% | 29,000 | 110億9375万 | 0% | 7.04 | 1.19 |
| 06/22 | 1,766 | 1,773 | 1,765 | 1,770 | +0.23% | 7,600 | 110億6250万 | -0.17% | 7.02 | 1.18 |
| 06/21 | 1,761 | 1,775 | 1,761 | 1,766 | +0.34% | 7,800 | 110億3750万 | -0.28% | 7 | 1.18 |
| 06/20 | 1,782 | 1,782 | 1,758 | 1,760 | 0% | 9,800 | 110億 | -0.56% | 6.98 | 1.18 |
| 06/17 | 1,758 | 1,767 | 1,751 | 1,760 | -0.06% | 10,500 | 110億 | -0.45% | 6.98 | 1.18 |
| 06/16 | 1,771 | 1,775 | 1,761 | 1,761 | -0.4% | 6,800 | 110億625万 | -0.28% | 6.98 | 1.18 |
| 06/15 | 1,773 | 1,787 | 1,766 | 1,768 | -0.28% | 7,900 | 110億5000万 | +0.28% | 7.01 | 1.18 |
| 06/14 | 1,756 | 1,779 | 1,756 | 1,773 | -0.51% | 10,000 | 110億8125万 | +0.74% | 7.03 | 1.19 |
| 06/13 | 1,761 | 1,788 | 1,757 | 1,782 | -0.72% | 18,000 | 111億3750万 | +1.42% | 7.06 | 1.19 |
| 06/10 | 1,797 | 1,820 | 1,751 | 1,795 | -0.39% | 16,200 | 112億1875万 | +2.28% | 7.12 | 1.2 |
| 06/09 | 1,801 | 1,811 | 1,797 | 1,802 | -0.17% | 8,500 | 112億6250万 | +2.91% | 7.14 | 1.21 |
| 06/08 | 1,806 | 1,814 | 1,801 | 1,805 | +0.11% | 5,200 | 112億8125万 | +3.26% | 7.16 | 1.21 |
| 06/07 | 1,799 | 1,816 | 1,799 | 1,803 | +0.28% | 6,400 | 112億6875万 | +3.38% | 7.15 | 1.21 |
| 06/06 | 1,799 | 1,804 | 1,797 | 1,798 | -0.17% | 6,000 | 112億3750万 | +3.45% | 7.13 | 1.2 |
