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 | 1,448 | 1,449 | 1,427 | 1,427 | -2.33% | 1,081,600 | 2824億7993万 | -2.66% | - | 0.65 |
09/22 | 1,484 | 1,484 | 1,454 | 1,461 | -0.81% | 899,800 | 2892億1036万 | -0.41% | - | 0.66 |
09/21 | 1,465 | 1,484 | 1,464 | 1,473 | -0.27% | 564,800 | 2915億8581万 | +0.34% | - | 0.67 |
09/20 | 1,467 | 1,479 | 1,462 | 1,477 | +1.58% | 676,000 | 2923億7762万 | +0.68% | - | 0.67 |
09/16 | 1,461 | 1,465 | 1,445 | 1,454 | -0.62% | 1,082,700 | 2878億2468万 | -0.89% | - | 0.66 |
09/15 | 1,450 | 1,466 | 1,449 | 1,463 | +1.18% | 928,700 | 2896億627万 | -0.27% | - | 0.66 |
09/14 | 1,441 | 1,449 | 1,437 | 1,446 | -0.82% | 706,700 | 2862億4106万 | -1.43% | - | 0.66 |
09/13 | 1,470 | 1,470 | 1,456 | 1,458 | -1.02% | 633,600 | 2886億1650万 | -0.61% | - | 0.66 |
09/12 | 1,489 | 1,489 | 1,462 | 1,473 | -0.41% | 476,100 | 2915億8581万 | +0.55% | - | 0.67 |
09/09 | 1,465 | 1,479 | 1,463 | 1,479 | +0.68% | 641,000 | 2927億7353万 | +1.02% | - | 0.67 |
09/08 | 1,454 | 1,469 | 1,447 | 1,469 | +1.17% | 741,200 | 2907億9399万 | +0.55% | - | 0.67 |
09/07 | 1,460 | 1,464 | 1,440 | 1,452 | -0.55% | 533,600 | 2874億2878万 | -0.48% | - | 0.66 |
09/06 | 1,462 | 1,470 | 1,454 | 1,460 | 0% | 764,300 | 2890億1241万 | +0.14% | - | 0.66 |
09/05 | 1,463 | 1,466 | 1,456 | 1,460 | 0% | 552,600 | 2890億1241万 | +0.21% | - | 0.66 |
09/02 | 1,456 | 1,462 | 1,442 | 1,460 | -0.07% | 605,700 | 2890億1241万 | +0.34% | - | 0.66 |
09/01 | 1,463 | 1,469 | 1,452 | 1,461 | -0.95% | 454,100 | 2892億1036万 | +0.55% | - | 0.66 |
08/31 | 1,469 | 1,480 | 1,467 | 1,475 | -0.61% | 598,200 | 2919億8171万 | +1.58% | - | 0.67 |
08/30 | 1,486 | 1,493 | 1,477 | 1,484 | +0.61% | 496,100 | 2937億6330万 | +2.27% | - | 0.67 |
08/29 | 1,453 | 1,476 | 1,453 | 1,475 | -0.41% | 554,900 | 2919億8171万 | +1.79% | - | 0.67 |
08/26 | 1,481 | 1,497 | 1,478 | 1,481 | +0.54% | 532,900 | 2931億6944万 | +2.28% | - | 0.67 |
08/25 | 1,472 | 1,474 | 1,466 | 1,473 | 0% | 375,600 | 2915億8581万 | +1.8% | - | 0.67 |
08/24 | 1,474 | 1,478 | 1,466 | 1,473 | +0.55% | 407,700 | 2915億8581万 | +1.87% | - | 0.67 |
08/23 | 1,463 | 1,468 | 1,455 | 1,465 | -0.41% | 299,700 | 2900億218万 | +1.52% | - | 0.66 |
08/22 | 1,466 | 1,475 | 1,459 | 1,471 | -0.2% | 281,700 | 2911億8990万 | +2.08% | - | 0.67 |
08/19 | 1,470 | 1,478 | 1,463 | 1,474 | +0.55% | 365,800 | 2917億8376万 | +2.5% | - | 0.67 |
08/18 | 1,472 | 1,476 | 1,466 | 1,466 | -0.95% | 353,400 | 2902億13万 | +2.16% | - | 0.66 |
08/17 | 1,469 | 1,482 | 1,464 | 1,480 | +1.58% | 712,600 | 2929億7148万 | +3.28% | - | 0.67 |
08/16 | 1,457 | 1,460 | 1,447 | 1,457 | -0.21% | 460,200 | 2884億1855万 | +1.82% | - | 0.66 |
08/15 | 1,467 | 1,471 | 1,447 | 1,460 | -0.27% | 633,300 | 2890億1241万 | +2.17% | - | 0.66 |
08/12 | 1,484 | 1,486 | 1,454 | 1,464 | +0.41% | 974,200 | 2898億422万 | +2.52% | - | 0.66 |
08/10 | 1,440 | 1,459 | 1,431 | 1,458 | +1.53% | 714,200 | 2886億1650万 | +2.39% | - | 0.66 |
08/09 | 1,415 | 1,443 | 1,411 | 1,436 | +0.35% | 1,116,700 | 2842億6152万 | +0.91% | - | 0.65 |
08/08 | 1,462 | 1,480 | 1,412 | 1,431 | +0.49% | 2,322,700 | 2832億7175万 | +0.63% | - | 0.65 |
08/05 | 1,404 | 1,427 | 1,404 | 1,424 | +0.28% | 588,400 | 2818億8607万 | +0.21% | - | 0.65 |
08/04 | 1,418 | 1,425 | 1,410 | 1,420 | +0.35% | 561,700 | 2810億9426万 | -0.07% | - | 0.64 |
08/03 | 1,413 | 1,423 | 1,405 | 1,415 | -0.7% | 499,700 | 2801億449万 | -0.35% | - | 0.64 |
08/02 | 1,422 | 1,428 | 1,401 | 1,425 | -0.28% | 1,061,400 | 2820億8403万 | +0.28% | - | 0.65 |
08/01 | 1,420 | 1,430 | 1,416 | 1,429 | +1.64% | 727,800 | 2828億7584万 | +0.63% | - | 0.65 |
07/29 | 1,423 | 1,424 | 1,404 | 1,406 | -1.61% | 835,400 | 2783億2291万 | -0.92% | - | 0.64 |
07/28 | 1,433 | 1,435 | 1,422 | 1,429 | -0.35% | 738,500 | 2828億7584万 | +0.78% | - | 0.65 |
07/27 | 1,441 | 1,443 | 1,427 | 1,434 | -0.49% | 536,300 | 2838億6561万 | +1.27% | - | 0.65 |
07/26 | 1,443 | 1,454 | 1,440 | 1,441 | +0.14% | 627,500 | 2852億5129万 | +1.84% | - | 0.65 |
07/25 | 1,445 | 1,453 | 1,437 | 1,439 | -0.55% | 568,000 | 2848億5538万 | +1.91% | - | 0.65 |
07/22 | 1,444 | 1,453 | 1,422 | 1,447 | -0.28% | 1,235,600 | 2864億3901万 | +2.55% | - | 0.66 |
07/21 | 1,443 | 1,457 | 1,443 | 1,451 | +0.21% | 797,600 | 2872億3082万 | +2.91% | - | 0.66 |
07/20 | 1,429 | 1,450 | 1,424 | 1,448 | +2.99% | 905,400 | 2866億3696万 | +2.84% | - | 0.66 |
07/19 | 1,418 | 1,418 | 1,397 | 1,406 | +0.29% | 505,600 | 2783億2291万 | +0.14% | - | 0.64 |
07/15 | 1,403 | 1,409 | 1,390 | 1,402 | -0.28% | 597,600 | 2775億3109万 | 0% | - | 0.64 |
07/14 | 1,398 | 1,410 | 1,395 | 1,406 | +0.5% | 670,300 | 2783億2291万 | +0.36% | - | 0.64 |
07/13 | 1,407 | 1,422 | 1,399 | 1,399 | -0.71% | 664,700 | 2769億3723万 | -0.14% | - | 0.63 |
07/12 | 1,420 | 1,424 | 1,406 | 1,409 | -1.61% | 619,300 | 2789億1677万 | +0.57% | - | 0.64 |
07/11 | 1,429 | 1,436 | 1,414 | 1,432 | +0.92% | 708,800 | 2834億6970万 | +2.21% | - | 0.65 |
07/08 | 1,420 | 1,442 | 1,414 | 1,419 | +0.07% | 904,400 | 2808億9631万 | +1.5% | - | 0.64 |
07/07 | 1,400 | 1,422 | 1,391 | 1,418 | +3.13% | 872,100 | 2806億9835万 | +1.58% | - | 0.64 |
07/06 | 1,403 | 1,408 | 1,372 | 1,375 | -3.31% | 938,500 | 2721億8634万 | -1.29% | - | 0.62 |
07/05 | 1,428 | 1,428 | 1,414 | 1,422 | 0% | 451,400 | 2814億9017万 | +2.08% | - | 0.64 |
07/04 | 1,423 | 1,428 | 1,406 | 1,422 | +0.99% | 845,000 | 2814億9017万 | +2.38% | - | 0.64 |
07/01 | 1,422 | 1,431 | 1,399 | 1,408 | -0.35% | 688,000 | 2787億1881万 | +1.59% | - | 0.64 |
06/30 | 1,414 | 1,426 | 1,404 | 1,413 | 0% | 764,200 | 2797億858万 | +2.24% | - | 0.64 |
06/29 | 1,405 | 1,419 | 1,401 | 1,413 | -0.49% | 867,800 | 2797億858万 | +2.47% | - | 0.64 |
06/28 | 1,415 | 1,425 | 1,407 | 1,420 | +0.35% | 605,700 | 2810億9426万 | +3.27% | - | 0.64 |
06/27 | 1,410 | 1,425 | 1,407 | 1,415 | +1.22% | 547,000 | 2801億449万 | +3.13% | - | 0.64 |
06/24 | 1,407 | 1,407 | 1,380 | 1,398 | +0.79% | 872,600 | 2767億3928万 | +2.19% | - | 0.63 |
06/23 | 1,372 | 1,392 | 1,370 | 1,387 | +0.29% | 639,200 | 2745億6179万 | +1.54% | - | 0.63 |
06/22 | 1,401 | 1,403 | 1,376 | 1,383 | -0.93% | 1,021,500 | 2737億6997万 | +1.47% | - | 0.63 |
06/21 | 1,375 | 1,399 | 1,364 | 1,396 | +2.27% | 1,177,200 | 2763億4337万 | +2.57% | - | 0.63 |
06/20 | 1,421 | 1,422 | 1,361 | 1,365 | -3.47% | 1,070,900 | 2702億681万 | +0.44% | - | 0.62 |
06/17 | 1,393 | 1,425 | 1,389 | 1,414 | -1.39% | 1,479,500 | 2799億654万 | +4.2% | - | 0.64 |
06/16 | 1,400 | 1,441 | 1,396 | 1,434 | +3.61% | 1,348,600 | 2838億6561万 | +5.91% | - | 0.65 |
06/15 | 1,390 | 1,397 | 1,374 | 1,384 | +1.62% | 1,343,800 | 2739億6793万 | +2.37% | - | 0.63 |
06/14 | 1,347 | 1,366 | 1,340 | 1,362 | -0.22% | 867,600 | 2696億1294万 | +0.74% | - | 0.62 |
06/13 | 1,349 | 1,368 | 1,348 | 1,365 | -0.8% | 699,200 | 2702億681万 | +0.81% | - | 0.62 |
06/10 | 1,392 | 1,392 | 1,373 | 1,376 | -1.71% | 737,600 | 2723億8430万 | +1.55% | - | 0.62 |
06/09 | 1,400 | 1,414 | 1,393 | 1,400 | +0.07% | 549,700 | 2771億3518万 | +3.17% | - | 0.63 |
06/08 | 1,398 | 1,403 | 1,394 | 1,399 | +0.21% | 561,600 | 2769億3723万 | +3.17% | - | 0.63 |
06/07 | 1,389 | 1,400 | 1,386 | 1,396 | +1.31% | 768,100 | 2763億4337万 | +3.03% | - | 0.63 |
06/06 | 1,358 | 1,390 | 1,358 | 1,378 | +2.07% | 1,249,000 | 2727億8020万 | +1.85% | - | 0.62 |
06/03 | 1,372 | 1,372 | 1,345 | 1,350 | -0.66% | 526,000 | 2672億3750万 | -0.15% | - | 0.61 |
06/02 | 1,357 | 1,369 | 1,352 | 1,359 | +0.07% | 559,100 | 2690億1908万 | +0.44% | - | 0.62 |
06/01 | 1,332 | 1,358 | 1,331 | 1,358 | +2.49% | 578,700 | 2688億2113万 | +0.37% | - | 0.62 |
05/31 | 1,352 | 1,360 | 1,322 | 1,325 | -1.78% | 1,160,200 | 2622億8866万 | -2.14% | - | 0.6 |
05/30 | 1,339 | 1,354 | 1,329 | 1,349 | +1.97% | 813,300 | 2670億3955万 | -0.44% | - | 0.61 |
05/27 | 1,326 | 1,329 | 1,317 | 1,323 | +0.53% | 639,500 | 2618億9275万 | -2.22% | - | 0.6 |
05/26 | 1,338 | 1,346 | 1,316 | 1,316 | -1.28% | 763,700 | 2605億707万 | -2.73% | - | 0.6 |
05/25 | 1,331 | 1,343 | 1,323 | 1,333 | +0.45% | 1,034,200 | 2638億7229万 | -1.48% | - | 0.6 |
05/24 | 1,338 | 1,343 | 1,326 | 1,327 | 0% | 1,012,400 | 2626億8456万 | -1.85% | - | 0.6 |
05/23 | 1,337 | 1,340 | 1,322 | 1,327 | -0.38% | 705,300 | 2626億8456万 | -1.85% | - | 0.6 |
05/20 | 1,319 | 1,338 | 1,316 | 1,332 | 0% | 609,500 | 2636億7433万 | -1.41% | - | 0.6 |
05/19 | 1,297 | 1,336 | 1,295 | 1,332 | +0.53% | 698,500 | 2636億7433万 | -1.33% | - | 0.6 |
05/18 | 1,353 | 1,354 | 1,322 | 1,325 | -1.05% | 849,000 | 2622億8866万 | -1.85% | - | 0.6 |
05/17 | 1,323 | 1,343 | 1,323 | 1,339 | +0.68% | 879,400 | 2650億6001万 | -0.81% | - | 0.61 |
05/16 | 1,333 | 1,340 | 1,325 | 1,330 | -0.15% | 938,500 | 2632億7843万 | -1.41% | - | 0.6 |
05/13 | 1,311 | 1,336 | 1,306 | 1,332 | -3.48% | 1,679,300 | 2636億7433万 | -1.33% | - | 0.6 |
05/12 | 1,411 | 1,424 | 1,375 | 1,380 | -0.93% | 1,542,600 | 2731億7611万 | +2.15% | - | 0.63 |
05/11 | 1,398 | 1,401 | 1,376 | 1,393 | -1.55% | 809,100 | 2757億4951万 | +3.19% | - | 0.63 |
05/10 | 1,398 | 1,415 | 1,387 | 1,415 | +1.8% | 987,100 | 2801億449万 | +4.89% | - | 0.64 |
05/09 | 1,411 | 1,411 | 1,388 | 1,390 | -1.35% | 936,000 | 2751億5565万 | +3.12% | - | 0.63 |
05/06 | 1,369 | 1,410 | 1,365 | 1,409 | +2.1% | 1,123,300 | 2789億1677万 | +4.45% | - | 0.64 |
05/02 | 1,370 | 1,384 | 1,358 | 1,380 | -0.58% | 716,100 | 2731億7611万 | +2.3% | - | 0.63 |
04/28 | 1,344 | 1,388 | 1,343 | 1,388 | +4.2% | 1,154,500 | 2747億5974万 | +2.89% | - | 0.63 |