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 |
---|
2023 | 9/1, 株式分割 1→2 |
2022 |
09/22 | 1,174 | 1,188 | 1,160 | 1,181 | -0.63% | 289,400 | 1092億9446万 | -0.51% | 10.42 | 1.88 |
09/21 | 1,210 | 1,212 | 1,186 | 1,189 | -1.16% | 237,000 | 1099億8854万 | +0.04% | 10.49 | 1.89 |
09/20 | 1,205 | 1,210 | 1,191 | 1,203 | +0.17% | 212,600 | 1112億8416万 | +1.31% | 10.61 | 1.91 |
09/16 | 1,192 | 1,209 | 1,192 | 1,201 | +0.33% | 357,400 | 1110億9907万 | +1.22% | 10.59 | 1.91 |
09/15 | 1,184 | 1,198 | 1,164 | 1,197 | +0.84% | 413,000 | 1107億2889万 | +0.89% | 10.56 | 1.9 |
09/14 | 1,181 | 1,204 | 1,181 | 1,187 | -1.25% | 288,600 | 1098億345万 | +0.21% | 10.47 | 1.89 |
09/13 | 1,236 | 1,237 | 1,201 | 1,202 | -2.28% | 241,000 | 1111億9161万 | +1.39% | 10.6 | 1.91 |
09/12 | 1,228 | 1,236 | 1,214 | 1,230 | +0.61% | 254,400 | 1137億8284万 | +3.84% | 10.85 | 1.96 |
09/09 | 1,209 | 1,230 | 1,208 | 1,222 | +1.37% | 479,000 | 1130億8876万 | +3.38% | 10.78 | 1.95 |
09/08 | 1,194 | 1,207 | 1,186 | 1,206 | +2.16% | 316,000 | 1115億6179万 | +2.16% | 10.64 | 1.92 |
09/07 | 1,177 | 1,180 | 1,162 | 1,180 | -0.46% | 193,000 | 1092億192万 | +0.17% | 10.41 | 1.88 |
09/06 | 1,183 | 1,190 | 1,172 | 1,186 | +0.89% | 242,800 | 1097億1091万 | +0.72% | 10.46 | 1.89 |
09/05 | 1,162 | 1,179 | 1,160 | 1,175 | +1.16% | 261,600 | 1087億3920万 | -0.09% | 10.37 | 1.87 |
09/02 | 1,165 | 1,174 | 1,149 | 1,162 | +1.13% | 363,200 | 1074億8985万 | -1.06% | 10.25 | 1.85 |
09/01 | 1,142 | 1,155 | 1,128 | 1,149 | -0.78% | 395,200 | 1062億8678万 | -2.01% | 10.14 | 1.83 |
08/31 | 1,169 | 1,193 | 1,156 | 1,158 | -2.11% | 370,200 | 1071億1968万 | -1.07% | 10.21 | 1.84 |
08/30 | 1,181 | 1,190 | 1,174 | 1,183 | +0.72% | 300,000 | 1094億3328万 | +1.07% | 10.44 | 1.88 |
08/29 | 1,146 | 1,179 | 1,140 | 1,174 | +0.34% | 310,400 | 1086億4665万 | +0.51% | 10.36 | 1.87 |
08/26 | 1,183 | 1,183 | 1,159 | 1,170 | -0.85% | 309,000 | 1082億7648万 | +0.43% | 10.33 | 1.86 |
08/25 | 1,193 | 1,194 | 1,179 | 1,180 | -1.09% | 284,400 | 1092億192万 | +1.55% | 10.41 | 1.88 |
08/24 | 1,200 | 1,206 | 1,184 | 1,193 | -0.46% | 250,400 | 1104億499万 | +2.93% | 10.53 | 1.9 |
08/23 | 1,176 | 1,204 | 1,176 | 1,199 | +1.01% | 314,200 | 1109億1398万 | +3.86% | 10.58 | 1.91 |
08/22 | 1,179 | 1,188 | 1,169 | 1,187 | +0.59% | 246,200 | 1098億345万 | +3.26% | 10.47 | 1.89 |
08/19 | 1,195 | 1,202 | 1,180 | 1,180 | -1.26% | 287,200 | 1091億5564万 | +3.01% | 10.41 | 1.88 |
08/18 | 1,203 | 1,210 | 1,191 | 1,195 | -0.33% | 240,400 | 1105億4380万 | +4.87% | 10.54 | 1.9 |
08/17 | 1,187 | 1,199 | 1,172 | 1,199 | +2.3% | 319,200 | 1109億1398万 | +6.44% | 10.58 | 1.91 |
08/16 | 1,175 | 1,175 | 1,152 | 1,172 | -0.51% | 329,000 | 1084億1529万 | +5.16% | 10.34 | 1.87 |
08/15 | 1,195 | 1,198 | 1,174 | 1,178 | -0.38% | 248,600 | 1089億7056万 | +6.95% | 10.39 | 1.87 |
08/12 | 1,190 | 1,203 | 1,179 | 1,182 | +1.42% | 397,800 | 1093億8700万 | +8.74% | 10.43 | 1.88 |
08/10 | 1,188 | 1,195 | 1,163 | 1,166 | -2.59% | 361,200 | 1078億6003万 | +8.62% | 10.29 | 1.86 |
08/09 | 1,183 | 1,204 | 1,183 | 1,197 | +0.97% | 309,400 | 1107億2889万 | +12.77% | 10.56 | 1.9 |
08/08 | 1,178 | 1,189 | 1,177 | 1,185 | +0.55% | 282,400 | 1096億6464万 | +13.07% | 10.46 | 1.89 |
08/05 | 1,174 | 1,193 | 1,174 | 1,179 | +0.77% | 324,600 | 1090億6310万 | +13.75% | 10.4 | 1.88 |
08/04 | 1,165 | 1,174 | 1,150 | 1,170 | +0.65% | 405,000 | 1082億3020万 | +14.21% | 10.32 | 1.86 |
08/03 | 1,140 | 1,163 | 1,126 | 1,162 | +0.78% | 416,800 | 1075億3612万 | +14.6% | 10.25 | 1.85 |
08/02 | 1,169 | 1,173 | 1,153 | 1,153 | +0.26% | 434,400 | 1067億323万 | +14.96% | 10.18 | 1.84 |
08/01 | 1,148 | 1,170 | 1,142 | 1,150 | +1.28% | 324,600 | 1064億2560万 | +15.93% | 10.15 | 1.83 |
07/29 | 1,122 | 1,140 | 1,111 | 1,136 | +2.11% | 429,000 | 1050億8371万 | +15.75% | 10.02 | 1.81 |
07/28 | 1,118 | 1,126 | 1,101 | 1,112 | +0.32% | 528,800 | 1029億892万 | +14.64% | 9.81 | 1.77 |
07/27 | 1,132 | 1,136 | 1,105 | 1,109 | -2.46% | 477,200 | 1025億8502万 | +15.47% | 9.78 | 1.76 |
07/26 | 1,131 | 1,145 | 1,128 | 1,137 | +0.26% | 547,000 | 1051億7625万 | +19.51% | 10.03 | 1.81 |
07/25 | 1,116 | 1,137 | 1,113 | 1,134 | +2.07% | 491,800 | 1048億9862万 | +20.71% | 10 | 1.8 |
07/22 | 1,104 | 1,118 | 1,098 | 1,111 | +1% | 499,000 | 1027億7011万 | +19.67% | 9.8 | 1.77 |
07/21 | 1,091 | 1,103 | 1,086 | 1,100 | +0.55% | 273,000 | 1017億5212万 | +19.64% | 9.7 | 1.75 |
07/20 | 1,075 | 1,095 | 1,069 | 1,094 | +2.05% | 602,400 | 1011億9686万 | +20.16% | 9.65 | 1.74 |
07/19 | 1,085 | 1,085 | 1,059 | 1,072 | -1.11% | 782,800 | 991億6089万 | +18.92% | 9.46 | 1.71 |
07/15 | 1,091 | 1,117 | 1,083 | 1,084 | -0.18% | 1,405,000 | 1002億7142万 | +21.33% | 9.56 | 1.72 |
07/14 | 1,034 | 1,091 | 1,034 | 1,086 | +5.95% | 2,695,000 | 1004億5651万 | +22.66% | 9.58 | 1.73 |
07/13 | 1,041 | 1,047 | 991 | 1,025 | +16.95% | 3,510,600 | 948億1132万 | +16.69% | 9.04 | 1.63 |
07/12 | 875 | 876 | 865 | 876 | -0.62% | 315,800 | 810億6854万 | +0.46% | 7.73 | 1.39 |
07/11 | 871 | 899 | 867 | 882 | +3.58% | 267,600 | 815億7753万 | +1.09% | 7.78 | 1.4 |
07/08 | 830 | 859 | 828 | 851 | +3.53% | 435,800 | 787億5494万 | -2.41% | 7.51 | 1.35 |
07/07 | 851 | 854 | 801 | 822 | -2.43% | 409,400 | 760億7116万 | -5.73% | 7.25 | 1.31 |
07/06 | 862 | 871 | 832 | 843 | -2.94% | 326,000 | 779億6832万 | -3.49% | 7.43 | 1.34 |
07/05 | 861 | 871 | 850 | 868 | +0.46% | 296,200 | 803億2819万 | -0.57% | 7.66 | 1.38 |
07/04 | 888 | 893 | 862 | 864 | -1.48% | 179,000 | 799億5801万 | -0.69% | 7.62 | 1.38 |
07/01 | 897 | 897 | 870 | 877 | -2.5% | 236,800 | 811億6108万 | +1.15% | 7.74 | 1.4 |
06/30 | 903 | 913 | 893 | 900 | -0.22% | 264,200 | 832億4332万 | +4.35% | 7.94 | 1.43 |
06/29 | 880 | 902 | 873 | 902 | +1.58% | 380,000 | 834億2841万 | +5.32% | 7.96 | 1.44 |
06/28 | 879 | 891 | 876 | 888 | +0.68% | 135,600 | 821億3280万 | +4.41% | 7.83 | 1.41 |
06/27 | 880 | 889 | 876 | 882 | +0.8% | 134,000 | 815億7753万 | +4.44% | 7.78 | 1.4 |
06/24 | 876 | 879 | 866 | 875 | +0.29% | 183,600 | 809億2972万 | +4.23% | 7.72 | 1.39 |
06/23 | 856 | 877 | 852 | 872 | +1.51% | 150,800 | 806億9836万 | +4.56% | 7.7 | 1.39 |
06/22 | 854 | 867 | 854 | 859 | -0.92% | 153,600 | 794億9529万 | +3.62% | 7.58 | 1.37 |
06/21 | 855 | 874 | 855 | 867 | +2.06% | 203,800 | 802億3564万 | +5.09% | 7.65 | 1.38 |
06/20 | 856 | 859 | 840 | 850 | -1.05% | 259,400 | 786億1612万 | +3.6% | 7.5 | 1.35 |
06/17 | 856 | 864 | 851 | 859 | -2.39% | 267,000 | 794億4902万 | +5.21% | 7.58 | 1.37 |
06/16 | 880 | 889 | 868 | 880 | +0.92% | 213,600 | 813億9244万 | +8.31% | 7.76 | 1.4 |
06/15 | 875 | 882 | 872 | 872 | -0.63% | 173,800 | 806億5209万 | +7.99% | 7.69 | 1.39 |
06/14 | 875 | 886 | 867 | 877 | -0.68% | 251,000 | 811億6108万 | +9.35% | 7.74 | 1.4 |
06/13 | 873 | 886 | 869 | 883 | +0.06% | 180,800 | 817億1635万 | +10.79% | 7.79 | 1.41 |
06/10 | 886 | 888 | 878 | 883 | -0.56% | 194,800 | 816億7008万 | +11.57% | 7.79 | 1.4 |
06/09 | 879 | 893 | 879 | 888 | +0.74% | 187,000 | 821億3280万 | +13.06% | 7.83 | 1.41 |
06/08 | 881 | 893 | 875 | 881 | +0.06% | 267,400 | 815億3126万 | +13.09% | 7.77 | 1.4 |
06/07 | 898 | 900 | 878 | 881 | +0.28% | 614,400 | 814億8499万 | +13.91% | 7.77 | 1.4 |
06/06 | 877 | 882 | 865 | 878 | +1.62% | 525,200 | 812億5363万 | +14.62% | 7.75 | 1.4 |
06/03 | 849 | 871 | 846 | 864 | +2.49% | 539,200 | 799億5801万 | +13.98% | 7.62 | 1.38 |
06/02 | 836 | 850 | 832 | 843 | +1.81% | 434,000 | 780億1459万 | +12.25% | 7.44 | 1.34 |
06/01 | 817 | 831 | 813 | 828 | +2.6% | 374,400 | 766億2643万 | +11.14% | 7.31 | 1.32 |
05/31 | 795 | 813 | 792 | 807 | +2.8% | 385,400 | 746億8300万 | +9.05% | 7.12 | 1.28 |
05/30 | 774 | 791 | 766 | 785 | +3.43% | 471,400 | 726億4704万 | +6.66% | 6.93 | 1.25 |
05/27 | 763 | 763 | 754 | 759 | +0.6% | 154,200 | 702億4089万 | +3.55% | 6.7 | 1.21 |
05/26 | 747 | 756 | 742 | 755 | +2.79% | 114,800 | 698億2444万 | +3.36% | 6.66 | 1.2 |
05/25 | 743 | 746 | 731 | 734 | -1.34% | 213,200 | 679億2729万 | +0.82% | 6.48 | 1.17 |
05/24 | 755 | 759 | 744 | 744 | -2.04% | 135,000 | 688億5273万 | +2.2% | 6.57 | 1.18 |
05/23 | 753 | 762 | 750 | 760 | +0.53% | 134,000 | 702億8716万 | +4.33% | 6.7 | 1.21 |
05/20 | 744 | 756 | 744 | 756 | +1.21% | 77,600 | 699億1699万 | +3.78% | 6.67 | 1.2 |
05/19 | 741 | 753 | 729 | 747 | +0.34% | 148,200 | 690億8409万 | +2.26% | 6.59 | 1.19 |
05/18 | 749 | 750 | 735 | 744 | -0.6% | 168,400 | 688億5273万 | +1.92% | 6.57 | 1.18 |
05/17 | 750 | 750 | 734 | 749 | -0.2% | 167,200 | 692億6918万 | +2.39% | 6.61 | 1.19 |
05/16 | 766 | 770 | 742 | 750 | -1.96% | 203,400 | 694億800万 | +2.32% | 6.62 | 1.19 |
05/13 | 739 | 765 | 733 | 765 | +2.82% | 192,600 | 707億9616万 | +4.22% | 6.75 | 1.22 |
05/12 | 757 | 763 | 743 | 744 | -0.2% | 304,400 | 688億5273万 | +1.36% | 6.57 | 1.18 |
05/11 | 741 | 749 | 740 | 746 | -0.86% | 197,000 | 689億9155万 | +1.43% | 6.58 | 1.19 |
05/10 | 739 | 753 | 737 | 752 | +1.9% | 259,600 | 695億9308万 | +2.17% | 6.64 | 1.2 |
05/09 | 744 | 749 | 734 | 738 | -0.2% | 210,800 | 682億9747万 | +0.27% | 6.51 | 1.17 |
05/06 | 740 | 744 | 729 | 740 | +0.54% | 142,600 | 684億3628万 | +0.34% | 6.53 | 1.18 |
05/02 | 721 | 736 | 718 | 736 | +1.87% | 205,800 | 680億6611万 | -0.2% | 6.49 | 1.17 |
04/28 | 701 | 725 | 698 | 722 | +3.74% | 229,400 | 668億1676万 | -2.04% | 6.37 | 1.15 |
04/27 | 685 | 698 | 682 | 696 | +0.43% | 204,600 | 644億1062万 | -5.69% | 6.14 | 1.11 |