株価チャート
2022/04/12~2022/09/06
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 |
09/06 | 1,085 | 1,085 | 1,074 | 1,078 | -0.09% | 375,300 | 1823億1137万 | +1.13% | 8.58 | 0.64 |
09/05 | 1,088 | 1,088 | 1,077 | 1,079 | -1.01% | 673,700 | 1824億8049万 | +1.31% | 8.58 | 0.64 |
09/02 | 1,077 | 1,092 | 1,072 | 1,090 | +1.3% | 913,200 | 1843億4081万 | +2.44% | 8.67 | 0.65 |
09/01 | 1,080 | 1,082 | 1,059 | 1,076 | -0.55% | 866,400 | 1819億7313万 | +1.32% | 8.56 | 0.64 |
08/31 | 1,077 | 1,087 | 1,074 | 1,082 | +0.28% | 849,100 | 1829億8785万 | +1.88% | 8.61 | 0.64 |
08/30 | 1,079 | 1,082 | 1,077 | 1,079 | +1.03% | 324,400 | 1824億8049万 | +1.7% | 8.58 | 0.64 |
08/29 | 1,050 | 1,072 | 1,045 | 1,068 | -0.56% | 401,900 | 1806億2017万 | +0.66% | 8.5 | 0.64 |
08/26 | 1,080 | 1,083 | 1,072 | 1,074 | -0.56% | 566,000 | 1816億3489万 | +1.32% | 8.54 | 0.64 |
08/25 | 1,084 | 1,084 | 1,074 | 1,080 | -0.46% | 373,000 | 1826億4961万 | +1.89% | 8.59 | 0.64 |
08/24 | 1,078 | 1,090 | 1,075 | 1,085 | +2.26% | 900,600 | 1834億9521万 | +2.36% | 8.63 | 0.65 |
08/23 | 1,065 | 1,071 | 1,061 | 1,061 | -1.12% | 272,300 | 1794億3633万 | +0.28% | 8.44 | 0.63 |
08/22 | 1,064 | 1,078 | 1,061 | 1,073 | -0.19% | 377,900 | 1814億6577万 | +1.51% | 8.54 | 0.64 |
08/19 | 1,070 | 1,080 | 1,069 | 1,075 | +1.13% | 362,000 | 1818億401万 | +1.9% | 8.55 | 0.64 |
08/18 | 1,061 | 1,068 | 1,060 | 1,063 | -0.93% | 308,200 | 1797億7457万 | +0.95% | 8.46 | 0.63 |
08/17 | 1,065 | 1,077 | 1,065 | 1,073 | +1.13% | 368,600 | 1814億6577万 | +2% | 8.54 | 0.64 |
08/16 | 1,066 | 1,066 | 1,053 | 1,061 | -0.38% | 437,500 | 1794億3633万 | +0.95% | 8.44 | 0.63 |
08/15 | 1,059 | 1,066 | 1,050 | 1,065 | +0.66% | 410,700 | 1801億1281万 | +1.43% | 8.47 | 0.63 |
08/12 | 1,035 | 1,062 | 1,035 | 1,058 | +3.02% | 878,700 | 1789億2897万 | +0.86% | 8.42 | 0.63 |
08/10 | 1,030 | 1,037 | 1,002 | 1,027 | -0.58% | 871,800 | 1736億8625万 | -1.91% | 8.17 | 0.61 |
08/09 | 1,077 | 1,083 | 1,030 | 1,033 | -3.73% | 1,129,400 | 1747億97万 | -1.34% | 8.22 | 0.62 |
08/08 | 1,058 | 1,074 | 1,057 | 1,073 | +1.32% | 593,500 | 1814億6577万 | +2.39% | 8.54 | 0.64 |
08/05 | 1,033 | 1,062 | 1,033 | 1,059 | +1.44% | 589,700 | 1790億9809万 | +1.24% | 8.42 | 0.63 |
08/04 | 1,048 | 1,048 | 1,039 | 1,044 | +0.19% | 505,500 | 1765億6129万 | 0% | 8.31 | 0.62 |
08/03 | 1,036 | 1,042 | 1,032 | 1,042 | +0.19% | 676,100 | 1762億2305万 | -0.19% | 8.29 | 0.62 |
08/02 | 1,058 | 1,058 | 1,035 | 1,040 | -1.89% | 554,500 | 1758億8481万 | -0.57% | 8.27 | 0.62 |
08/01 | 1,062 | 1,071 | 1,055 | 1,060 | +0.28% | 705,200 | 1792億6721万 | +1.24% | 8.43 | 0.63 |
07/29 | 1,057 | 1,065 | 1,047 | 1,057 | +0.38% | 814,200 | 1787億5985万 | +0.96% | 8.41 | 0.63 |
07/28 | 1,080 | 1,080 | 1,051 | 1,053 | -0.19% | 3,574,000 | 1780億8337万 | +0.57% | 8.38 | 0.63 |
07/27 | 1,055 | 1,063 | 1,052 | 1,055 | -1.77% | 645,000 | 1784億2161万 | +0.67% | 8.39 | 0.63 |
07/26 | 1,063 | 1,076 | 1,062 | 1,074 | +1.23% | 563,400 | 1816億3489万 | +2.38% | 8.54 | 0.64 |
07/25 | 1,063 | 1,075 | 1,058 | 1,061 | -0.19% | 505,700 | 1794億3633万 | +1.34% | 8.44 | 0.63 |
07/22 | 1,068 | 1,068 | 1,056 | 1,063 | -0.47% | 695,300 | 1797億7457万 | +1.53% | 8.46 | 0.63 |
07/21 | 1,062 | 1,074 | 1,060 | 1,068 | 0% | 496,400 | 1806億2017万 | +1.91% | 8.5 | 0.64 |
07/20 | 1,062 | 1,069 | 1,059 | 1,068 | +1.91% | 583,800 | 1806億2017万 | +1.91% | 8.5 | 0.64 |
07/19 | 1,041 | 1,048 | 1,034 | 1,048 | +1.75% | 494,200 | 1772億3777万 | -0.1% | 8.34 | 0.62 |
07/15 | 1,024 | 1,032 | 1,004 | 1,030 | 0% | 1,127,400 | 1741億9361万 | -2% | 8.19 | 0.61 |
07/14 | 1,026 | 1,034 | 1,023 | 1,030 | +0.19% | 544,700 | 1741億9361万 | -2.28% | 8.19 | 0.61 |
07/13 | 1,043 | 1,046 | 1,027 | 1,028 | +0.19% | 455,600 | 1738億5537万 | -2.74% | 8.18 | 0.61 |
07/12 | 1,046 | 1,046 | 1,022 | 1,026 | -2.56% | 559,700 | 1735億1713万 | -3.21% | 8.16 | 0.61 |
07/11 | 1,056 | 1,060 | 1,038 | 1,053 | +1.25% | 983,700 | 1780億8337万 | -0.94% | 8.38 | 0.63 |
07/08 | 1,036 | 1,050 | 1,033 | 1,040 | +1.56% | 980,700 | 1758億8481万 | -2.26% | 8.27 | 0.62 |
07/07 | 1,018 | 1,028 | 1,010 | 1,024 | +1.59% | 690,800 | 1731億7889万 | -3.85% | 8.15 | 0.61 |
07/06 | 1,023 | 1,024 | 998 | 1,008 | -3.91% | 868,400 | 1704億7297万 | -5.53% | 8.02 | 0.6 |
07/05 | 1,043 | 1,051 | 1,037 | 1,049 | +0.96% | 411,000 | 1774億689万 | -1.87% | 8.35 | 0.62 |
07/04 | 1,041 | 1,046 | 1,025 | 1,039 | +0.87% | 562,700 | 1757億1569万 | -2.81% | 8.27 | 0.62 |
07/01 | 1,027 | 1,039 | 1,024 | 1,030 | +0.88% | 1,005,400 | 1741億9361万 | -3.65% | 8.19 | 0.61 |
06/30 | 1,024 | 1,027 | 1,015 | 1,021 | -1.92% | 1,245,800 | 1726億7153万 | -4.49% | 8.12 | 0.61 |
06/29 | 1,051 | 1,053 | 1,038 | 1,041 | -3.34% | 1,067,700 | 1760億5393万 | -2.53% | 8.28 | 0.62 |
06/28 | 1,079 | 1,102 | 1,072 | 1,077 | -0.09% | 1,170,300 | 1821億4225万 | +1.03% | 8.57 | 0.64 |
06/27 | 1,072 | 1,092 | 1,072 | 1,078 | +2.28% | 626,500 | 1823億1137万 | +1.41% | 8.58 | 0.64 |
06/24 | 1,066 | 1,066 | 1,046 | 1,054 | -1.13% | 584,400 | 1782億5249万 | -0.66% | 8.38 | 0.63 |
06/23 | 1,071 | 1,085 | 1,066 | 1,066 | -0.19% | 493,800 | 1802億8193万 | +0.66% | 8.48 | 0.63 |
06/22 | 1,085 | 1,087 | 1,068 | 1,068 | -0.65% | 358,000 | 1806億2017万 | +1.14% | 8.5 | 0.64 |
06/21 | 1,053 | 1,078 | 1,053 | 1,075 | +3.56% | 600,000 | 1818億401万 | +2.09% | 8.55 | 0.64 |
06/20 | 1,070 | 1,071 | 1,037 | 1,038 | -2.44% | 439,700 | 1755億4657万 | -1.14% | 8.26 | 0.62 |
06/17 | 1,044 | 1,070 | 1,040 | 1,064 | -0.93% | 816,300 | 1799億4369万 | +1.53% | 8.46 | 0.63 |
06/16 | 1,070 | 1,090 | 1,070 | 1,074 | +0.94% | 539,100 | 1816億3489万 | +2.78% | 8.54 | 0.64 |
06/15 | 1,093 | 1,097 | 1,064 | 1,064 | -2.39% | 742,500 | 1799億4369万 | +2.21% | 8.46 | 0.63 |
06/14 | 1,084 | 1,095 | 1,078 | 1,090 | -0.82% | 582,200 | 1843億4081万 | +5.11% | 8.67 | 0.65 |
06/13 | 1,086 | 1,104 | 1,083 | 1,099 | -0.81% | 690,700 | 1858億6289万 | +6.6% | 8.74 | 0.65 |
06/10 | 1,109 | 1,111 | 1,094 | 1,108 | -0.63% | 791,600 | 1873億8497万 | +7.99% | 8.81 | 0.66 |
06/09 | 1,100 | 1,121 | 1,100 | 1,115 | +1.55% | 959,200 | 1885億6881万 | +9.21% | 8.87 | 0.66 |
06/08 | 1,101 | 1,107 | 1,091 | 1,098 | +0.09% | 785,000 | 1856億9377万 | +8.18% | 8.73 | 0.65 |
06/07 | 1,086 | 1,098 | 1,079 | 1,097 | +1.29% | 694,800 | 1855億2465万 | +8.61% | 8.73 | 0.65 |
06/06 | 1,075 | 1,091 | 1,072 | 1,083 | +0.65% | 725,000 | 1831億5697万 | +7.87% | 8.62 | 0.64 |
06/03 | 1,071 | 1,076 | 1,061 | 1,076 | +0.65% | 556,200 | 1819億7313万 | +7.82% | 8.56 | 0.64 |
06/02 | 1,057 | 1,070 | 1,048 | 1,069 | +0.47% | 552,900 | 1807億8929万 | +7.55% | 8.5 | 0.64 |
06/01 | 1,034 | 1,064 | 1,033 | 1,064 | +2.41% | 552,900 | 1799億4369万 | +7.47% | 8.46 | 0.63 |
05/31 | 1,035 | 1,048 | 1,032 | 1,039 | +0.58% | 1,040,100 | 1757億1569万 | +5.27% | 8.27 | 0.62 |
05/30 | 1,031 | 1,043 | 1,028 | 1,033 | +1.08% | 1,135,900 | 1747億97万 | +4.87% | 8.22 | 0.62 |
05/27 | 1,012 | 1,024 | 1,010 | 1,022 | +1.79% | 631,100 | 1728億4065万 | +3.76% | 8.13 | 0.61 |
05/26 | 999 | 1,014 | 998 | 1,004 | +0.5% | 405,700 | 1697億9649万 | +2.03% | 7.99 | 0.6 |
05/25 | 1,006 | 1,009 | 996 | 999 | -0.89% | 506,200 | 1689億5089万 | +1.42% | 7.95 | 0.59 |
05/24 | 1,009 | 1,013 | 1,004 | 1,008 | -0.3% | 500,000 | 1704億7297万 | +2.23% | 8.02 | 0.6 |
05/23 | 1,009 | 1,014 | 1,004 | 1,011 | +1% | 536,900 | 1709億8033万 | +2.54% | 8.04 | 0.6 |
05/20 | 998 | 1,007 | 996 | 1,001 | -0.2% | 546,400 | 1692億8913万 | +1.62% | 7.96 | 0.6 |
05/19 | 977 | 1,003 | 977 | 1,003 | +0.1% | 574,500 | 1696億2737万 | +1.83% | 7.98 | 0.6 |
05/18 | 990 | 1,003 | 985 | 1,002 | +1.31% | 500,300 | 1693億8097万 | +1.73% | 8.45 | 0.63 |
05/17 | 984 | 997 | 983 | 989 | 0% | 471,100 | 1671億8342万 | +0.41% | 8.34 | 0.62 |
05/16 | 1,000 | 1,000 | 981 | 989 | +0.41% | 731,500 | 1671億8342万 | +0.2% | 8.34 | 0.62 |
05/13 | 992 | 1,003 | 979 | 985 | -0.2% | 1,098,600 | 1665億725万 | -0.3% | 8.31 | 0.62 |
05/12 | 943 | 1,007 | 943 | 987 | +4.67% | 1,840,000 | 1668億4533万 | -0.4% | 8.32 | 0.62 |
05/11 | 950 | 950 | 940 | 943 | -1.98% | 745,500 | 1594億744万 | -5.13% | 7.95 | 0.6 |
05/10 | 949 | 965 | 948 | 962 | +0.84% | 721,100 | 1626億1926万 | -3.7% | 8.11 | 0.61 |
05/09 | 981 | 983 | 954 | 954 | -3.15% | 807,400 | 1612億6692万 | -4.98% | 8.05 | 0.6 |
05/06 | 979 | 988 | 974 | 985 | +1.76% | 774,100 | 1665億725万 | -2.38% | 8.31 | 0.62 |
05/02 | 974 | 979 | 962 | 968 | -0.72% | 499,800 | 1636億3352万 | -4.54% | 8.16 | 0.61 |
04/28 | 947 | 975 | 944 | 975 | +3.5% | 725,900 | 1648億1682万 | -4.41% | 8.22 | 0.62 |
04/27 | 936 | 958 | 934 | 942 | -0.84% | 2,177,400 | 1592億3840万 | -8.19% | 7.94 | 0.59 |
04/26 | 961 | 965 | 948 | 950 | -0.42% | 981,800 | 1605億9074万 | -7.86% | 8.01 | 0.6 |
04/25 | 957 | 963 | 936 | 954 | -2.25% | 1,804,800 | 1612億6692万 | -7.74% | 8.05 | 0.6 |
04/22 | 990 | 1,000 | 969 | 976 | -1.91% | 1,970,000 | 1649億8586万 | -5.88% | 8.23 | 0.62 |
04/21 | 998 | 1,011 | 988 | 995 | 0% | 2,181,700 | 1681億9767万 | -4.14% | 8.39 | 0.63 |
04/20 | 1,021 | 1,029 | 994 | 995 | -2.45% | 2,355,800 | 1681億9767万 | -4.14% | 8.39 | 0.63 |
04/19 | 1,012 | 1,022 | 1,008 | 1,020 | +0.89% | 375,100 | 1724億2375万 | -1.73% | 8.6 | 0.64 |
04/18 | 1,004 | 1,012 | 996 | 1,011 | -0.49% | 341,900 | 1709億236万 | -2.51% | 8.53 | 0.64 |
04/15 | 1,017 | 1,030 | 1,013 | 1,016 | -0.88% | 402,200 | 1717億4758万 | -1.93% | 8.57 | 0.64 |
04/14 | 1,014 | 1,028 | 1,012 | 1,025 | +1.59% | 365,500 | 1732億6896万 | -1.06% | 8.64 | 0.65 |
04/13 | 996 | 1,011 | 992 | 1,009 | +1.71% | 508,500 | 1705億6428万 | -2.42% | 8.51 | 0.64 |
04/12 | 1,005 | 1,016 | 990 | 992 | -1.2% | 605,800 | 1676億9055万 | -3.97% | 8.37 | 0.63 |