株価チャート
2022/04/01~2022/08/26
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 |
08/26 | 2,620 | 2,626 | 2,595 | 2,606 | +0.62% | 68,700 | 1040億7194万 | +3.29% | 36.01 | 0.96 |
08/25 | 2,577 | 2,596 | 2,564 | 2,590 | +0.5% | 58,900 | 1034億3297万 | +3.15% | 35.79 | 0.96 |
08/24 | 2,562 | 2,595 | 2,547 | 2,577 | +0.59% | 87,100 | 1029億1381万 | +3.08% | 35.61 | 0.95 |
08/23 | 2,535 | 2,563 | 2,500 | 2,562 | -0.66% | 85,000 | 1023億1478万 | +3.06% | 35.4 | 0.95 |
08/22 | 2,611 | 2,620 | 2,571 | 2,579 | -3.08% | 122,200 | 1029億9368万 | +4.29% | 35.63 | 0.95 |
08/19 | 2,666 | 2,678 | 2,646 | 2,661 | +0.64% | 123,400 | 1062億6839万 | +8.26% | 36.77 | 0.98 |
08/18 | 2,651 | 2,651 | 2,611 | 2,644 | -0.26% | 122,500 | 1055億8949万 | +8.32% | 36.53 | 0.98 |
08/17 | 2,631 | 2,667 | 2,628 | 2,651 | +1.73% | 105,300 | 1058億6904万 | +9.32% | 36.63 | 0.98 |
08/16 | 2,619 | 2,630 | 2,589 | 2,606 | -0.5% | 160,000 | 1040億7194万 | +8.13% | 36.01 | 0.96 |
08/15 | 2,638 | 2,638 | 2,610 | 2,619 | 0% | 92,100 | 1045億9110万 | +9.26% | 36.19 | 0.97 |
08/12 | 2,600 | 2,638 | 2,586 | 2,619 | +2.63% | 118,300 | 1045億9110万 | +10% | 36.19 | 0.97 |
08/10 | 2,531 | 2,558 | 2,504 | 2,552 | -0.47% | 79,100 | 1019億1542万 | +7.95% | 35.26 | 0.94 |
08/09 | 2,580 | 2,604 | 2,553 | 2,564 | -0.85% | 164,900 | 1023億9465万 | +9.11% | 35.43 | 0.95 |
08/08 | 2,571 | 2,604 | 2,547 | 2,586 | -0.23% | 231,900 | 1032億7323万 | +10.65% | 35.73 | 0.95 |
08/05 | 2,665 | 2,673 | 2,581 | 2,592 | -3.46% | 374,800 | 1035億1284万 | +11.58% | 35.81 | 0.96 |
08/04 | 2,650 | 2,767 | 2,634 | 2,685 | +12.25% | 858,800 | 1072億2684万 | +16.08% | 37.1 | 0.99 |
08/03 | 2,382 | 2,419 | 2,359 | 2,392 | -0.83% | 144,700 | 955億2574万 | +3.95% | 33.05 | 0.88 |
08/02 | 2,423 | 2,427 | 2,381 | 2,412 | -1.59% | 103,400 | 963億2445万 | +4.64% | 33.33 | 0.89 |
08/01 | 2,435 | 2,454 | 2,406 | 2,451 | +1.66% | 95,600 | 978億8193万 | +6.2% | 33.87 | 0.9 |
07/29 | 2,398 | 2,428 | 2,390 | 2,411 | +0.88% | 147,900 | 962億8451万 | +4.55% | 33.31 | 0.89 |
07/28 | 2,355 | 2,395 | 2,328 | 2,390 | +1.96% | 108,000 | 954億4587万 | +3.69% | 33.02 | 0.88 |
07/27 | 2,342 | 2,354 | 2,315 | 2,344 | -0.26% | 105,900 | 936億884万 | +1.74% | 32.39 | 0.86 |
07/26 | 2,321 | 2,350 | 2,308 | 2,350 | +1.25% | 91,200 | 938億4845万 | +1.91% | 32.47 | 0.87 |
07/25 | 2,299 | 2,331 | 2,286 | 2,321 | +0.43% | 108,400 | 926億9032万 | +0.69% | 32.07 | 0.86 |
07/22 | 2,284 | 2,316 | 2,254 | 2,311 | +0.26% | 126,000 | 922億9096万 | +0.22% | 31.93 | 0.85 |
07/21 | 2,287 | 2,306 | 2,262 | 2,305 | +0.04% | 102,300 | 920億5135万 | -0.26% | 31.85 | 0.85 |
07/20 | 2,276 | 2,304 | 2,241 | 2,304 | +3.04% | 141,000 | 920億1141万 | -0.56% | 31.83 | 0.85 |
07/19 | 2,249 | 2,249 | 2,220 | 2,236 | +0.18% | 102,700 | 892億9580万 | -3.75% | 30.9 | 0.83 |
07/15 | 2,249 | 2,268 | 2,218 | 2,232 | +0.36% | 63,600 | 891億3606万 | -4.33% | 30.84 | 0.82 |
07/14 | 2,225 | 2,238 | 2,206 | 2,224 | -0.4% | 65,700 | 888億1657万 | -5.28% | 30.73 | 0.82 |
07/13 | 2,239 | 2,262 | 2,222 | 2,233 | +0.45% | 58,800 | 891億7599万 | -5.66% | 30.85 | 0.82 |
07/12 | 2,275 | 2,275 | 2,211 | 2,223 | -3.31% | 93,500 | 887億7664万 | -6.83% | 30.72 | 0.82 |
07/11 | 2,291 | 2,313 | 2,265 | 2,299 | +1.59% | 81,500 | 918億1174万 | -4.41% | 31.77 | 0.85 |
07/08 | 2,236 | 2,296 | 2,190 | 2,263 | +1.75% | 155,400 | 903億7406万 | -6.45% | 31.27 | 0.84 |
07/07 | 2,234 | 2,241 | 2,171 | 2,224 | +1.51% | 159,700 | 888億1657万 | -8.67% | 30.73 | 0.82 |
07/06 | 2,200 | 2,225 | 2,173 | 2,191 | -0.77% | 136,100 | 874億9870万 | -10.68% | 30.27 | 0.81 |
07/05 | 2,248 | 2,288 | 2,190 | 2,208 | -1.47% | 129,200 | 881億7761万 | -10.68% | 30.51 | 0.81 |
07/04 | 2,283 | 2,289 | 2,233 | 2,241 | -0.09% | 113,900 | 894億9548万 | -9.96% | 30.96 | 0.83 |
07/01 | 2,325 | 2,355 | 2,218 | 2,243 | -3.98% | 142,000 | 895億7535万 | -10.42% | 30.99 | 0.83 |
06/30 | 2,379 | 2,389 | 2,328 | 2,336 | -2.01% | 112,800 | 932億8935万 | -7.12% | 32.28 | 0.86 |
06/29 | 2,453 | 2,453 | 2,380 | 2,384 | -4.41% | 288,800 | 952億626万 | -5.51% | 33.37 | 0.89 |
06/28 | 2,451 | 2,498 | 2,441 | 2,494 | +0.93% | 104,000 | 995億9916万 | -1.34% | 34.91 | 0.93 |
06/27 | 2,445 | 2,471 | 2,421 | 2,471 | +2.74% | 70,900 | 986億8065万 | -1.87% | 34.58 | 0.92 |
06/24 | 2,430 | 2,434 | 2,397 | 2,405 | +0.54% | 80,000 | 960億4490万 | -4.26% | 33.66 | 0.9 |
06/23 | 2,365 | 2,431 | 2,340 | 2,392 | +0.76% | 106,400 | 955億2574万 | -4.59% | 33.48 | 0.89 |
06/22 | 2,394 | 2,410 | 2,353 | 2,374 | -0.21% | 84,800 | 948億690万 | -5.08% | 33.23 | 0.89 |
06/21 | 2,371 | 2,407 | 2,352 | 2,379 | +2.5% | 88,800 | 950億658万 | -4.73% | 33.3 | 0.89 |
06/20 | 2,402 | 2,424 | 2,310 | 2,321 | -1.78% | 105,700 | 926億9032万 | -6.86% | 32.48 | 0.87 |
06/17 | 2,361 | 2,379 | 2,335 | 2,363 | -2.96% | 79,900 | 943億6761万 | -5.1% | 33.07 | 0.88 |
06/16 | 2,483 | 2,490 | 2,431 | 2,435 | -0.33% | 56,400 | 972億4297万 | -2.13% | 34.08 | 0.91 |
06/15 | 2,446 | 2,480 | 2,411 | 2,443 | -0.57% | 78,900 | 975億6245万 | -1.61% | 34.19 | 0.91 |
06/14 | 2,450 | 2,463 | 2,423 | 2,457 | -1.72% | 131,900 | 981億2155万 | -0.97% | 34.39 | 0.92 |
06/13 | 2,521 | 2,543 | 2,484 | 2,500 | -3.77% | 115,500 | 998億3878万 | +0.77% | 34.99 | 0.93 |
06/10 | 2,662 | 2,668 | 2,595 | 2,598 | -3.96% | 171,200 | 1037億5246万 | +4.84% | 36.36 | 0.97 |
06/09 | 2,674 | 2,710 | 2,671 | 2,705 | +0.26% | 126,000 | 1080億2555万 | +9.34% | 37.86 | 1.01 |
06/08 | 2,692 | 2,705 | 2,672 | 2,698 | +0.22% | 116,700 | 1077億4601万 | +9.41% | 37.76 | 1.01 |
06/07 | 2,714 | 2,714 | 2,675 | 2,692 | +1.01% | 90,500 | 1075億639万 | +9.43% | 37.68 | 1.01 |
06/06 | 2,648 | 2,705 | 2,640 | 2,665 | -0.11% | 55,800 | 1064億2813万 | +8.86% | 37.3 | 1 |
06/03 | 2,686 | 2,720 | 2,668 | 2,668 | +0.64% | 73,500 | 1065億4794万 | +9.39% | 37.34 | 1 |
06/02 | 2,670 | 2,699 | 2,633 | 2,651 | -0.82% | 93,600 | 1058億6904万 | +9.05% | 37.1 | 0.99 |
06/01 | 2,631 | 2,673 | 2,631 | 2,673 | +1.56% | 110,600 | 1067億4762万 | +10.27% | 37.41 | 1 |
05/31 | 2,620 | 2,670 | 2,602 | 2,632 | +0.11% | 144,200 | 1051億1026万 | +8.81% | 36.84 | 0.98 |
05/30 | 2,534 | 2,633 | 2,534 | 2,629 | +4.41% | 328,900 | 1049億9046万 | +8.91% | 36.8 | 0.98 |
05/27 | 2,575 | 2,575 | 2,472 | 2,518 | -0.67% | 207,100 | 1005億5761万 | +4.61% | 35.24 | 0.94 |
05/26 | 2,470 | 2,592 | 2,453 | 2,535 | +1.6% | 381,600 | 1012億3652万 | +5.45% | 35.48 | 0.95 |
05/25 | 2,438 | 2,506 | 2,407 | 2,495 | +11.23% | 660,400 | 996億3910万 | +3.83% | 34.92 | 0.93 |
05/24 | 2,305 | 2,310 | 2,243 | 2,243 | -3.65% | 67,300 | 895億7535万 | -6.77% | 31.39 | 0.84 |
05/23 | 2,317 | 2,344 | 2,298 | 2,328 | +1.66% | 89,700 | 929億6987万 | -3.84% | 32.58 | 0.87 |
05/20 | 2,279 | 2,292 | 2,240 | 2,290 | +2.19% | 50,000 | 914億5232万 | -5.72% | 32.05 | 0.86 |
05/19 | 2,204 | 2,249 | 2,186 | 2,241 | -1.15% | 57,300 | 894億9548万 | -8.08% | 31.37 | 0.84 |
05/18 | 2,286 | 2,300 | 2,255 | 2,267 | +0.44% | 71,000 | 905億3380万 | -7.58% | 31.73 | 0.85 |
05/17 | 2,286 | 2,304 | 2,246 | 2,257 | -0.97% | 82,600 | 901億3445万 | -8.48% | 31.59 | 0.84 |
05/16 | 2,350 | 2,352 | 2,262 | 2,279 | -1.26% | 101,400 | 910億1303万 | -8.18% | 31.9 | 0.85 |
05/13 | 2,207 | 2,308 | 2,167 | 2,308 | +0.04% | 152,600 | 921億7116万 | -7.68% | 32.3 | 0.86 |
05/12 | 2,370 | 2,373 | 2,303 | 2,307 | -3.88% | 107,200 | 921億3122万 | -8.42% | 32.29 | 0.86 |
05/11 | 2,356 | 2,403 | 2,342 | 2,400 | -1.6% | 115,200 | 958億4522万 | -5.44% | 33.59 | 0.9 |
05/10 | 2,407 | 2,442 | 2,370 | 2,439 | +0.79% | 62,200 | 974億271万 | -4.54% | 34.14 | 0.91 |
05/09 | 2,480 | 2,480 | 2,420 | 2,420 | -3.97% | 71,900 | 966億4393万 | -5.87% | 33.87 | 0.9 |
05/06 | 2,514 | 2,552 | 2,502 | 2,520 | +0.64% | 79,800 | 1006億3749万 | -2.7% | 35.27 | 0.94 |
05/02 | 2,523 | 2,531 | 2,484 | 2,504 | -0.95% | 51,200 | 999億9852万 | -3.88% | 35.05 | 0.94 |
04/28 | 2,414 | 2,529 | 2,414 | 2,528 | +4.68% | 69,200 | 1009億5697万 | -3.55% | 35.38 | 0.94 |
04/27 | 2,410 | 2,428 | 2,377 | 2,415 | -0.74% | 201,100 | 964億4426万 | -8.42% | 33.8 | 0.9 |
04/26 | 2,466 | 2,474 | 2,430 | 2,433 | -0.94% | 57,500 | 971億6310万 | -8.36% | 34.05 | 0.91 |
04/25 | 2,445 | 2,467 | 2,433 | 2,456 | -1.52% | 55,200 | 980億8161万 | -8.05% | 34.37 | 0.92 |
04/22 | 2,500 | 2,540 | 2,465 | 2,494 | -2.04% | 78,500 | 995億9916万 | -7.11% | 34.91 | 0.93 |
04/21 | 2,484 | 2,569 | 2,469 | 2,546 | +2.29% | 79,600 | 1016億7581万 | -5.7% | 35.63 | 0.95 |
04/20 | 2,489 | 2,505 | 2,454 | 2,489 | +1.14% | 49,500 | 993億9948万 | -8.09% | 34.84 | 0.93 |
04/19 | 2,440 | 2,469 | 2,425 | 2,461 | +0.86% | 45,300 | 982億8129万 | -9.46% | 34.44 | 0.92 |
04/18 | 2,480 | 2,488 | 2,410 | 2,440 | -2.94% | 70,200 | 974億4264万 | -10.62% | 34.15 | 0.91 |
04/15 | 2,565 | 2,565 | 2,497 | 2,514 | -1.99% | 44,000 | 1003億9787万 | -8.38% | 35.19 | 0.94 |
04/14 | 2,596 | 2,625 | 2,556 | 2,565 | -2.06% | 65,600 | 1024億3458万 | -7.03% | 35.9 | 0.96 |
04/13 | 2,530 | 2,623 | 2,530 | 2,619 | +3.4% | 67,500 | 1045億9110万 | -4.97% | 36.66 | 0.98 |
04/12 | 2,510 | 2,567 | 2,488 | 2,533 | +0.44% | 88,700 | 1011億5665万 | -8.02% | 35.45 | 0.95 |
04/11 | 2,569 | 2,585 | 2,507 | 2,522 | -3.7% | 97,400 | 1007億1736万 | -8.59% | 35.3 | 0.94 |
04/08 | 2,591 | 2,644 | 2,586 | 2,619 | +1.67% | 92,800 | 1045億9110万 | -5.59% | 36.66 | 0.98 |
04/07 | 2,589 | 2,600 | 2,558 | 2,576 | -3.41% | 79,800 | 1028億7387万 | -7.67% | 36.05 | 0.96 |
04/06 | 2,724 | 2,724 | 2,662 | 2,667 | -1.8% | 86,900 | 1065億801万 | -4.92% | 37.33 | 1 |
04/05 | 2,816 | 2,816 | 2,715 | 2,716 | -2.41% | 79,600 | 1084億6485万 | -3.65% | 38.01 | 1.02 |
04/04 | 2,781 | 2,818 | 2,777 | 2,783 | -0.14% | 40,100 | 1111億4052万 | -1.73% | 38.95 | 1.04 |
04/01 | 2,797 | 2,800 | 2,722 | 2,787 | -1.21% | 64,900 | 1113億27万 | -2% | 39.01 | 1.04 |