株価チャート
2022/04/28~2022/09/26
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 |
09/26 | 2,301 | 2,308 | 2,224 | 2,232 | -4.78% | 2,280,800 | 5586億6937万 | -4% | 4.63 | 0.62 |
09/22 | 2,312 | 2,344 | 2,307 | 2,344 | +0.69% | 976,600 | 5867億296万 | +0.77% | 4.86 | 0.65 |
09/21 | 2,341 | 2,353 | 2,328 | 2,328 | -0.89% | 992,100 | 5826億9816万 | +0.22% | 4.83 | 0.64 |
09/20 | 2,343 | 2,361 | 2,335 | 2,349 | +0.64% | 736,800 | 5879億5446万 | +1.29% | 4.87 | 0.65 |
09/16 | 2,336 | 2,353 | 2,328 | 2,334 | -0.98% | 1,274,000 | 5841億9996万 | +0.82% | 4.84 | 0.64 |
09/15 | 2,361 | 2,365 | 2,336 | 2,357 | +0.04% | 1,149,300 | 5899億5686万 | +1.99% | 4.89 | 0.65 |
09/14 | 2,342 | 2,371 | 2,335 | 2,356 | -0.34% | 1,197,900 | 5897億656万 | +2.26% | 4.89 | 0.65 |
09/13 | 2,362 | 2,376 | 2,351 | 2,364 | 0% | 809,700 | 5917億896万 | +2.83% | 4.91 | 0.65 |
09/12 | 2,380 | 2,381 | 2,343 | 2,364 | +0.55% | 917,100 | 5917億896万 | +3.14% | 4.91 | 0.65 |
09/09 | 2,333 | 2,355 | 2,330 | 2,351 | +0.43% | 1,001,700 | 5884億5506万 | +2.93% | 4.88 | 0.65 |
09/08 | 2,301 | 2,343 | 2,294 | 2,341 | +1.83% | 1,343,000 | 5859億5206万 | +2.9% | 4.86 | 0.65 |
09/07 | 2,294 | 2,301 | 2,273 | 2,299 | -0.73% | 1,001,700 | 5754億3947万 | +1.41% | 4.77 | 0.63 |
09/06 | 2,313 | 2,319 | 2,301 | 2,316 | +0.43% | 598,400 | 5796億9456万 | +2.48% | 4.81 | 0.64 |
09/05 | 2,314 | 2,324 | 2,285 | 2,306 | +0.74% | 1,036,200 | 5771億9156万 | +2.53% | 4.78 | 0.64 |
09/02 | 2,311 | 2,314 | 2,266 | 2,289 | -0.99% | 1,191,300 | 5729億3647万 | +2.28% | 4.75 | 0.63 |
09/01 | 2,340 | 2,348 | 2,308 | 2,312 | -1.62% | 1,430,800 | 5786億9336万 | +3.82% | 4.8 | 0.64 |
08/31 | 2,354 | 2,366 | 2,343 | 2,350 | -0.93% | 1,442,000 | 5882億476万 | +6.05% | 4.88 | 0.65 |
08/30 | 2,350 | 2,387 | 2,346 | 2,372 | +2.24% | 1,430,100 | 5937億1136万 | +7.67% | 4.92 | 0.65 |
08/29 | 2,282 | 2,329 | 2,278 | 2,320 | +0.17% | 1,392,500 | 5806億9576万 | +5.98% | 4.81 | 0.64 |
08/26 | 2,328 | 2,337 | 2,311 | 2,316 | -0.04% | 994,900 | 5796億9456万 | +6.43% | 4.81 | 0.64 |
08/25 | 2,292 | 2,325 | 2,286 | 2,317 | +0.83% | 1,217,800 | 5799億4486万 | +7.07% | 4.81 | 0.64 |
08/24 | 2,317 | 2,328 | 2,297 | 2,298 | -0.39% | 1,432,300 | 5751億8917万 | +6.83% | 4.77 | 0.63 |
08/23 | 2,302 | 2,330 | 2,294 | 2,307 | -0.3% | 1,196,800 | 5774億4186万 | +7.96% | 4.79 | 0.64 |
08/22 | 2,281 | 2,325 | 2,273 | 2,314 | +1.14% | 1,644,900 | 5791億9396万 | +9.05% | 4.8 | 0.64 |
08/19 | 2,275 | 2,296 | 2,264 | 2,288 | +1.24% | 1,361,400 | 5726億8617万 | +8.59% | 4.75 | 0.63 |
08/18 | 2,278 | 2,278 | 2,251 | 2,260 | -0.35% | 1,123,800 | 5656億7777万 | +7.98% | 4.69 | 0.62 |
08/17 | 2,240 | 2,274 | 2,229 | 2,268 | +1.7% | 2,103,300 | 5676億8017万 | +9.04% | 4.71 | 0.62 |
08/16 | 2,233 | 2,236 | 2,215 | 2,230 | -0.4% | 1,098,000 | 5581億6877万 | +7.89% | 4.63 | 0.61 |
08/15 | 2,240 | 2,245 | 2,223 | 2,239 | +0.22% | 1,082,900 | 5604億2147万 | +9.01% | 4.65 | 0.62 |
08/12 | 2,220 | 2,256 | 2,212 | 2,234 | +1.55% | 1,822,700 | 5591億6997万 | +9.46% | 4.64 | 0.62 |
08/10 | 2,213 | 2,217 | 2,198 | 2,200 | -0.36% | 1,100,100 | 5506億5978万 | +8.53% | 4.56 | 0.61 |
08/09 | 2,230 | 2,236 | 2,192 | 2,208 | +0.14% | 1,311,900 | 5526億6217万 | +9.47% | 4.58 | 0.61 |
08/08 | 2,160 | 2,223 | 2,155 | 2,205 | +2.32% | 2,400,400 | 5519億1127万 | +9.92% | 4.58 | 0.61 |
08/05 | 2,111 | 2,157 | 2,105 | 2,155 | +1.56% | 1,943,700 | 5393億9628万 | +8.07% | 4.47 | 0.59 |
08/04 | 2,112 | 2,132 | 2,089 | 2,122 | -0.75% | 2,317,300 | 5311億3638万 | +6.9% | 4.4 | 0.58 |
08/03 | 2,121 | 2,139 | 2,084 | 2,138 | -0.47% | 4,389,200 | 5351億4118万 | +8.14% | 4.44 | 0.59 |
08/02 | 2,037 | 2,166 | 2,007 | 2,148 | +5.24% | 7,958,500 | 5376億4418万 | +9.04% | 4.46 | 0.59 |
08/01 | 2,032 | 2,052 | 2,028 | 2,041 | +1.19% | 1,603,900 | 5108億6209万 | +4.13% | 4.23 | 0.56 |
07/29 | 2,030 | 2,033 | 2,012 | 2,017 | -0.49% | 783,000 | 5048億5489万 | +3.28% | 4.19 | 0.56 |
07/28 | 2,043 | 2,044 | 2,015 | 2,027 | -0.25% | 1,079,000 | 5073億5789万 | +4.11% | 4.21 | 0.56 |
07/27 | 2,030 | 2,034 | 2,017 | 2,032 | +0.1% | 1,020,300 | 5086億939万 | +4.74% | 4.22 | 0.56 |
07/26 | 2,030 | 2,048 | 2,026 | 2,030 | +1.1% | 896,500 | 5081億879万 | +4.8% | 4.21 | 0.56 |
07/25 | 2,001 | 2,021 | 2,000 | 2,008 | +0.05% | 875,800 | 5026億219万 | +3.88% | 4.17 | 0.55 |
07/22 | 1,997 | 2,014 | 1,992 | 2,007 | 0% | 1,426,700 | 5023億5189万 | +3.83% | 4.16 | 0.55 |
07/21 | 1,985 | 2,009 | 1,981 | 2,007 | +0.65% | 1,176,100 | 5023億5189万 | +3.67% | 4.16 | 0.55 |
07/20 | 1,975 | 1,999 | 1,970 | 1,994 | +2.31% | 1,510,100 | 4990億9800万 | +3% | 4.14 | 0.55 |
07/19 | 1,948 | 1,965 | 1,940 | 1,949 | +1.4% | 1,251,000 | 4878億3450万 | +0.52% | 4.04 | 0.54 |
07/15 | 1,936 | 1,939 | 1,916 | 1,922 | -1.03% | 1,117,400 | 4810億7640万 | -1.18% | 3.99 | 0.53 |
07/14 | 1,930 | 1,945 | 1,923 | 1,942 | +0.05% | 886,000 | 4860億8240万 | -0.61% | 4.03 | 0.54 |
07/13 | 1,927 | 1,945 | 1,916 | 1,941 | +0.52% | 997,300 | 4858億3210万 | -1.12% | 4.03 | 0.53 |
07/12 | 1,941 | 1,941 | 1,915 | 1,931 | -0.36% | 1,264,700 | 4833億2910万 | -2.08% | 4.01 | 0.53 |
07/11 | 1,948 | 1,948 | 1,933 | 1,938 | +0.57% | 1,331,000 | 4850億8120万 | -2.12% | 4.02 | 0.53 |
07/08 | 1,920 | 1,940 | 1,911 | 1,927 | +1.53% | 1,705,200 | 4823億2790万 | -2.97% | 4 | 0.53 |
07/07 | 1,905 | 1,908 | 1,864 | 1,898 | +0.32% | 1,727,100 | 4750億6921万 | -4.72% | 3.94 | 0.52 |
07/06 | 1,903 | 1,912 | 1,877 | 1,892 | -2.57% | 2,279,000 | 4735億6741万 | -5.4% | 3.93 | 0.52 |
07/05 | 1,949 | 1,949 | 1,936 | 1,942 | +0.15% | 1,077,200 | 4860億8240万 | -3.24% | 4.03 | 0.54 |
07/04 | 1,919 | 1,939 | 1,911 | 1,939 | +1.73% | 1,267,800 | 4853億3150万 | -3.58% | 4.02 | 0.53 |
07/01 | 1,925 | 1,931 | 1,886 | 1,906 | -0.78% | 1,477,400 | 4770億7160万 | -5.5% | 3.95 | 0.53 |
06/30 | 1,934 | 1,941 | 1,913 | 1,921 | -0.83% | 1,311,300 | 4808億2610万 | -5.09% | 3.99 | 0.53 |
06/29 | 1,939 | 1,967 | 1,933 | 1,937 | -0.36% | 1,677,300 | 4848億3090万 | -4.53% | 4.02 | 0.53 |
06/28 | 1,923 | 1,945 | 1,922 | 1,944 | +1.99% | 1,358,900 | 4865億8300万 | -4.38% | 4.03 | 0.54 |
06/27 | 1,915 | 1,918 | 1,881 | 1,906 | +1.87% | 1,604,900 | 4770億7160万 | -6.39% | 3.95 | 0.53 |
06/24 | 1,862 | 1,873 | 1,837 | 1,871 | +0.65% | 2,010,000 | 4683億1111万 | -8.28% | 3.88 | 0.52 |
06/23 | 1,851 | 1,888 | 1,842 | 1,859 | +0.43% | 3,085,600 | 4653億751万 | -9.14% | 3.86 | 0.51 |
06/22 | 1,905 | 1,908 | 1,835 | 1,851 | -6.09% | 7,059,800 | 4633億511万 | -9.71% | 3.84 | 0.51 |
06/21 | 1,950 | 1,982 | 1,931 | 1,971 | +2.92% | 1,471,900 | 4933億4110万 | -4.13% | 4.09 | 0.54 |
06/20 | 2,025 | 2,030 | 1,914 | 1,915 | -5.39% | 2,215,400 | 4793億2430万 | -6.86% | 3.97 | 0.53 |
06/17 | 2,002 | 2,035 | 1,996 | 2,024 | -1.94% | 1,581,900 | 5066億699万 | -1.65% | 4.2 | 0.56 |
06/16 | 2,062 | 2,082 | 2,050 | 2,064 | +1.78% | 780,500 | 5166億1899万 | +0.39% | 4.28 | 0.57 |
06/15 | 2,072 | 2,085 | 2,028 | 2,028 | -1.27% | 1,544,500 | 5076億819万 | -1.17% | 4.21 | 0.56 |
06/14 | 2,049 | 2,067 | 2,031 | 2,054 | -2.1% | 1,391,500 | 5141億1599万 | +0.29% | 4.26 | 0.57 |
06/13 | 2,108 | 2,124 | 2,094 | 2,098 | -2.24% | 1,031,500 | 5251億2919万 | +2.59% | 4.35 | 0.58 |
06/10 | 2,158 | 2,182 | 2,144 | 2,146 | -0.88% | 1,140,700 | 5371億4358万 | +5.04% | 4.45 | 0.59 |
06/09 | 2,156 | 2,178 | 2,147 | 2,165 | 0% | 1,173,800 | 5418億9928万 | +6.13% | 4.49 | 0.6 |
06/08 | 2,139 | 2,168 | 2,133 | 2,165 | +1.5% | 1,357,900 | 5418億9928万 | +6.55% | 4.49 | 0.6 |
06/07 | 2,105 | 2,138 | 2,105 | 2,133 | +1.57% | 1,417,400 | 5338億8968万 | +5.33% | 4.43 | 0.59 |
06/06 | 2,062 | 2,103 | 2,056 | 2,100 | +1.45% | 1,118,300 | 5256億2979万 | +4.12% | 4.36 | 0.58 |
06/03 | 2,104 | 2,105 | 2,064 | 2,070 | -0.96% | 1,424,400 | 5181億2079万 | +2.93% | 4.3 | 0.57 |
06/02 | 2,081 | 2,102 | 2,072 | 2,090 | +0.34% | 854,500 | 5231億2679万 | +4.14% | 4.34 | 0.58 |
06/01 | 2,040 | 2,088 | 2,040 | 2,083 | +2.16% | 1,058,700 | 5213億7469万 | +3.94% | 4.32 | 0.57 |
05/31 | 2,076 | 2,091 | 2,038 | 2,039 | -2.16% | 1,626,300 | 5103億6149万 | +1.85% | 4.23 | 0.56 |
05/30 | 2,095 | 2,103 | 2,076 | 2,084 | +0.58% | 1,461,900 | 5216億2499万 | +4.15% | 4.32 | 0.57 |
05/27 | 2,068 | 2,078 | 2,051 | 2,072 | +1.17% | 1,490,100 | 5186億2139万 | +3.65% | 4.3 | 0.57 |
05/26 | 2,050 | 2,064 | 2,045 | 2,048 | +0.49% | 1,327,900 | 5126億1419万 | +2.55% | 4.25 | 0.56 |
05/25 | 2,027 | 2,044 | 2,010 | 2,038 | +0.94% | 1,012,500 | 5101億1119万 | +2.21% | 4.23 | 0.56 |
05/24 | 2,028 | 2,039 | 2,009 | 2,019 | +0.35% | 954,700 | 5053億5549万 | +1.36% | 4.19 | 0.56 |
05/23 | 2,017 | 2,022 | 2,001 | 2,012 | 0% | 753,200 | 5036億339万 | +1.16% | 4.17 | 0.55 |
05/20 | 1,987 | 2,015 | 1,978 | 2,012 | +1.56% | 1,047,000 | 5036億339万 | +1.36% | 4.17 | 0.55 |
05/19 | 1,949 | 1,982 | 1,941 | 1,981 | -0.25% | 886,700 | 4958億4410万 | 0% | 4.11 | 0.55 |
05/18 | 1,979 | 1,989 | 1,967 | 1,986 | +0.66% | 1,236,400 | 4970億9560万 | +0.46% | 4.12 | 0.55 |
05/17 | 1,964 | 1,979 | 1,951 | 1,973 | +0.97% | 1,202,600 | 4938億4170万 | 0% | 4.09 | 0.54 |
05/16 | 2,009 | 2,013 | 1,948 | 1,954 | -2.1% | 1,426,900 | 4890億8600万 | -0.86% | 4.05 | 0.54 |
05/13 | 1,958 | 1,997 | 1,950 | 1,996 | +2.04% | 1,228,900 | 4995億9860万 | +1.27% | 4.14 | 0.55 |
05/12 | 1,941 | 1,982 | 1,941 | 1,956 | +0.93% | 1,392,500 | 4895億8660万 | -0.76% | 4.06 | 0.54 |
05/11 | 1,941 | 1,947 | 1,916 | 1,938 | -1.87% | 1,727,500 | 4850億8120万 | -1.77% | 4.02 | 0.53 |
05/10 | 2,021 | 2,028 | 1,971 | 1,975 | -2.81% | 2,113,000 | 4943億4230万 | -0.05% | 4.1 | 0.54 |
05/09 | 2,065 | 2,071 | 2,015 | 2,032 | -1.79% | 1,503,600 | 5086億939万 | +2.68% | 4.22 | 0.56 |
05/06 | 2,030 | 2,104 | 2,030 | 2,069 | +4.44% | 3,849,100 | 5178億7049万 | +4.44% | 4.29 | 0.57 |
05/02 | 1,973 | 2,022 | 1,935 | 1,981 | -0.3% | 4,116,600 | 4958億4410万 | -0.05% | 4.11 | 0.55 |
04/28 | 1,957 | 1,987 | 1,933 | 1,987 | +2.79% | 1,103,200 | 4973億4590万 | 0% | 4.12 | 0.55 |