株価チャート
2022/04/18~2022/09/12
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 |
09/12 | 1,413 | 1,422 | 1,402 | 1,402 | +0.21% | 80,100 | 482億1613万 | +3.32% | 8.36 | 0.58 |
09/09 | 1,413 | 1,421 | 1,399 | 1,399 | -1.82% | 141,900 | 481億1296万 | +3.32% | 8.34 | 0.58 |
09/08 | 1,392 | 1,433 | 1,391 | 1,425 | +3.26% | 151,700 | 490億712万 | +5.32% | 8.49 | 0.59 |
09/07 | 1,371 | 1,388 | 1,339 | 1,380 | -0.29% | 157,100 | 474億5953万 | +2.15% | 8.22 | 0.57 |
09/06 | 1,377 | 1,400 | 1,371 | 1,384 | +1.99% | 164,700 | 475億9709万 | +2.44% | 8.25 | 0.57 |
09/05 | 1,361 | 1,364 | 1,354 | 1,357 | -0.73% | 94,600 | 466億6853万 | +0.52% | 8.09 | 0.56 |
09/02 | 1,368 | 1,377 | 1,359 | 1,367 | +0.89% | 128,400 | 470億1244万 | +1.33% | 8.15 | 0.56 |
09/01 | 1,352 | 1,363 | 1,352 | 1,355 | -0.29% | 76,900 | 465億9975万 | +0.52% | 8.08 | 0.56 |
08/31 | 1,350 | 1,365 | 1,337 | 1,359 | -0.07% | 86,200 | 467億3732万 | +0.97% | 8.1 | 0.56 |
08/30 | 1,351 | 1,370 | 1,343 | 1,360 | +1.64% | 56,400 | 467億7171万 | +1.12% | 8.11 | 0.56 |
08/29 | 1,330 | 1,340 | 1,320 | 1,338 | -1.55% | 90,500 | 460億1511万 | -0.37% | 7.97 | 0.55 |
08/26 | 1,373 | 1,378 | 1,357 | 1,359 | -0.22% | 62,700 | 467億3732万 | +1.27% | 8.1 | 0.56 |
08/25 | 1,387 | 1,387 | 1,360 | 1,362 | -1.16% | 85,200 | 468億4049万 | +1.64% | 8.12 | 0.56 |
08/24 | 1,362 | 1,387 | 1,360 | 1,378 | +0.22% | 102,800 | 473億9074万 | +2.99% | 8.21 | 0.57 |
08/23 | 1,351 | 1,378 | 1,337 | 1,375 | +0.07% | 229,500 | 472億8757万 | +3.07% | 8.19 | 0.57 |
08/22 | 1,326 | 1,377 | 1,322 | 1,374 | +2.46% | 174,400 | 472億5318万 | +3.39% | 8.19 | 0.56 |
08/19 | 1,330 | 1,354 | 1,324 | 1,341 | +1.36% | 122,100 | 461億1828万 | +1.13% | 7.99 | 0.55 |
08/18 | 1,335 | 1,340 | 1,318 | 1,323 | -1.49% | 114,100 | 454億9924万 | -0.08% | 7.88 | 0.54 |
08/17 | 1,319 | 1,343 | 1,313 | 1,343 | +2.75% | 192,500 | 461億8706万 | +1.59% | 8 | 0.55 |
08/16 | 1,314 | 1,316 | 1,297 | 1,307 | -0.31% | 101,100 | 449億4899万 | -0.98% | 7.79 | 0.54 |
08/15 | 1,340 | 1,340 | 1,311 | 1,311 | -1.87% | 80,100 | 450億8655万 | -0.53% | 7.81 | 0.54 |
08/12 | 1,326 | 1,355 | 1,315 | 1,336 | +1.67% | 137,100 | 459億4632万 | +1.44% | 7.96 | 0.55 |
08/10 | 1,325 | 1,327 | 1,292 | 1,314 | -1.79% | 141,600 | 451億8972万 | 0% | 7.83 | 0.54 |
08/09 | 1,329 | 1,344 | 1,302 | 1,338 | +0.9% | 183,100 | 460億1511万 | +1.9% | 7.97 | 0.55 |
08/08 | 1,340 | 1,340 | 1,309 | 1,326 | -1.27% | 119,500 | 456億241万 | +0.91% | 7.9 | 0.55 |
08/05 | 1,354 | 1,357 | 1,319 | 1,343 | -1.76% | 162,200 | 461億8706万 | +2.13% | 8 | 0.55 |
08/04 | 1,395 | 1,417 | 1,341 | 1,367 | -1.3% | 431,000 | 470億1244万 | +3.95% | 8.15 | 0.56 |
08/03 | 1,373 | 1,389 | 1,363 | 1,385 | +1.39% | 246,800 | 476億3148万 | +5.24% | 8.25 | 0.57 |
08/02 | 1,368 | 1,377 | 1,353 | 1,366 | -0.15% | 108,400 | 469億7805万 | +3.96% | 8.14 | 0.56 |
08/01 | 1,354 | 1,368 | 1,345 | 1,368 | +2.47% | 70,700 | 470億4684万 | +4.35% | 8.15 | 0.56 |
07/29 | 1,341 | 1,352 | 1,327 | 1,335 | -0.52% | 139,600 | 459億1193万 | +2.06% | 7.96 | 0.55 |
07/28 | 1,338 | 1,344 | 1,322 | 1,342 | +2.91% | 151,800 | 461億5267万 | +2.84% | 8 | 0.55 |
07/27 | 1,316 | 1,321 | 1,291 | 1,304 | -1.21% | 82,000 | 448億4581万 | +0.15% | 7.77 | 0.54 |
07/26 | 1,317 | 1,329 | 1,317 | 1,320 | +0.23% | 49,300 | 453億9607万 | +1.46% | 7.87 | 0.54 |
07/25 | 1,309 | 1,326 | 1,306 | 1,317 | +0.61% | 60,900 | 452億9290万 | +1.39% | 7.85 | 0.54 |
07/22 | 1,305 | 1,322 | 1,299 | 1,309 | -0.23% | 48,100 | 450億1777万 | +1% | 7.8 | 0.54 |
07/21 | 1,295 | 1,316 | 1,289 | 1,312 | +0.61% | 62,100 | 451億2094万 | +1.31% | 7.82 | 0.54 |
07/20 | 1,298 | 1,310 | 1,297 | 1,304 | +1.24% | 82,800 | 448億4581万 | +0.77% | 7.77 | 0.54 |
07/19 | 1,269 | 1,295 | 1,263 | 1,288 | +2.38% | 75,100 | 442億9556万 | -0.39% | 7.68 | 0.53 |
07/15 | 1,297 | 1,297 | 1,257 | 1,258 | -2.63% | 82,300 | 432億6383万 | -2.86% | 7.5 | 0.52 |
07/14 | 1,277 | 1,292 | 1,276 | 1,292 | +0.47% | 37,300 | 444億3312万 | -0.62% | 7.7 | 0.53 |
07/13 | 1,271 | 1,289 | 1,271 | 1,286 | +1.42% | 44,300 | 442億2678万 | -1.53% | 7.66 | 0.53 |
07/12 | 1,291 | 1,291 | 1,259 | 1,268 | -2.31% | 83,000 | 436億774万 | -3.28% | 7.56 | 0.52 |
07/11 | 1,288 | 1,317 | 1,288 | 1,298 | +2.61% | 97,900 | 446億3947万 | -1.52% | 7.74 | 0.53 |
07/08 | 1,282 | 1,292 | 1,264 | 1,265 | -0.78% | 275,900 | 435億457万 | -4.6% | 7.54 | 0.52 |
07/07 | 1,268 | 1,278 | 1,245 | 1,275 | +1.03% | 126,000 | 438億4848万 | -4.42% | 7.6 | 0.52 |
07/06 | 1,303 | 1,303 | 1,258 | 1,262 | -3.52% | 240,800 | 434億139万 | -5.89% | 7.52 | 0.52 |
07/05 | 1,357 | 1,357 | 1,305 | 1,308 | -3.68% | 198,400 | 449億8338万 | -2.9% | 7.8 | 0.54 |
07/04 | 1,355 | 1,371 | 1,344 | 1,358 | +1.88% | 95,400 | 467億293万 | +0.52% | 8.09 | 0.56 |
07/01 | 1,363 | 1,363 | 1,318 | 1,333 | -2.49% | 185,600 | 458億4315万 | -1.62% | 7.94 | 0.55 |
06/30 | 1,356 | 1,377 | 1,351 | 1,367 | -0.51% | 115,800 | 470億1244万 | +0.59% | 8.15 | 0.56 |
06/29 | 1,340 | 1,374 | 1,324 | 1,374 | +2.38% | 205,300 | 472億5318万 | +0.88% | 8.17 | 0.56 |
06/28 | 1,310 | 1,342 | 1,304 | 1,342 | +3.47% | 139,300 | 461億5267万 | -1.47% | 7.98 | 0.55 |
06/27 | 1,287 | 1,300 | 1,282 | 1,297 | +1.57% | 86,300 | 446億508万 | -4.84% | 7.72 | 0.53 |
06/24 | 1,276 | 1,283 | 1,260 | 1,277 | +0.24% | 59,600 | 439億1726万 | -6.72% | 7.6 | 0.52 |
06/23 | 1,251 | 1,280 | 1,249 | 1,274 | +1.51% | 53,500 | 438億1408万 | -7.48% | 7.58 | 0.52 |
06/22 | 1,300 | 1,300 | 1,255 | 1,255 | -2.94% | 79,500 | 431億6066万 | -9.32% | 7.47 | 0.52 |
06/21 | 1,274 | 1,304 | 1,272 | 1,293 | +2.95% | 77,400 | 444億6751万 | -7.11% | 7.69 | 0.53 |
06/20 | 1,275 | 1,284 | 1,246 | 1,256 | +0.88% | 131,900 | 431億9505万 | -10.09% | 7.47 | 0.52 |
06/17 | 1,250 | 1,271 | 1,238 | 1,245 | -4.08% | 325,400 | 428億1675万 | -11.2% | 7.41 | 0.51 |
06/16 | 1,292 | 1,310 | 1,287 | 1,298 | +2.53% | 83,200 | 446億3947万 | -7.81% | 7.72 | 0.53 |
06/15 | 1,296 | 1,310 | 1,259 | 1,266 | -2.69% | 110,100 | 435億3896万 | -10.09% | 7.53 | 0.52 |
06/14 | 1,313 | 1,318 | 1,290 | 1,301 | -2.77% | 146,100 | 447億4264万 | -7.8% | 7.74 | 0.53 |
06/13 | 1,347 | 1,353 | 1,319 | 1,338 | -2.69% | 132,700 | 460億1511万 | -5.31% | 7.96 | 0.55 |
06/10 | 1,419 | 1,419 | 1,368 | 1,375 | -3.78% | 178,900 | 472億8757万 | -2.55% | 8.18 | 0.56 |
06/09 | 1,419 | 1,450 | 1,414 | 1,429 | +0.63% | 94,400 | 491億4468万 | +1.49% | 8.5 | 0.59 |
06/08 | 1,451 | 1,451 | 1,412 | 1,420 | -1.93% | 167,300 | 488億3517万 | +1.21% | 8.45 | 0.58 |
06/07 | 1,490 | 1,492 | 1,445 | 1,448 | -2.75% | 131,600 | 497億9811万 | +3.5% | 8.62 | 0.59 |
06/06 | 1,500 | 1,514 | 1,480 | 1,489 | +1.15% | 352,100 | 512億814万 | +7.05% | 8.86 | 0.61 |
06/03 | 1,454 | 1,472 | 1,434 | 1,472 | +2.08% | 141,900 | 506億2350万 | +6.59% | 8.76 | 0.6 |
06/02 | 1,424 | 1,446 | 1,406 | 1,442 | +1.84% | 98,600 | 495億9177万 | +5.1% | 8.58 | 0.59 |
06/01 | 1,400 | 1,426 | 1,395 | 1,416 | -0.35% | 179,600 | 486億9760万 | +3.58% | 8.42 | 0.58 |
05/31 | 1,433 | 1,442 | 1,402 | 1,421 | -1.46% | 126,100 | 488億6956万 | +4.26% | 8.45 | 0.58 |
05/30 | 1,447 | 1,452 | 1,419 | 1,442 | -0.28% | 209,800 | 495億9177万 | +6.11% | 8.58 | 0.59 |
05/27 | 1,457 | 1,464 | 1,441 | 1,446 | +0.77% | 86,700 | 497億2933万 | +6.87% | 8.6 | 0.59 |
05/26 | 1,384 | 1,449 | 1,383 | 1,435 | +4.9% | 142,500 | 493億5103万 | +6.53% | 8.54 | 0.59 |
05/25 | 1,378 | 1,396 | 1,365 | 1,368 | -0.65% | 109,500 | 470億4684万 | +1.94% | 8.14 | 0.56 |
05/24 | 1,430 | 1,436 | 1,366 | 1,377 | -3.97% | 147,300 | 473億5635万 | +2.68% | 8.19 | 0.57 |
05/23 | 1,481 | 1,481 | 1,430 | 1,434 | -3.17% | 213,900 | 493億1664万 | +7.17% | 8.53 | 0.59 |
05/20 | 1,445 | 1,485 | 1,442 | 1,481 | +2.28% | 146,500 | 509億3301万 | +11.1% | 8.81 | 0.61 |
05/19 | 1,399 | 1,454 | 1,395 | 1,448 | -0.41% | 147,300 | 497億9811万 | +9.2% | 8.62 | 0.59 |
05/18 | 1,425 | 1,461 | 1,423 | 1,454 | +2.32% | 142,800 | 500億446万 | +10.07% | 8.65 | 0.6 |
05/17 | 1,380 | 1,427 | 1,366 | 1,421 | +3.35% | 139,400 | 488億6956万 | +8.14% | 8.45 | 0.58 |
05/16 | 1,394 | 1,403 | 1,360 | 1,375 | -1.36% | 151,100 | 472億8757万 | +4.96% | 8.18 | 0.56 |
05/13 | 1,318 | 1,415 | 1,318 | 1,394 | +5.77% | 257,200 | 479億4100万 | +6.66% | 8.29 | 0.57 |
05/12 | 1,354 | 1,354 | 1,311 | 1,318 | -1.2% | 140,600 | 453億2729万 | +1.31% | 7.84 | 0.54 |
05/11 | 1,350 | 1,369 | 1,320 | 1,334 | -1.19% | 151,300 | 458億7754万 | +2.77% | 7.94 | 0.55 |
05/10 | 1,311 | 1,374 | 1,300 | 1,350 | +4.01% | 602,700 | 464億2780万 | +4.33% | 8.03 | 0.55 |
05/09 | 1,308 | 1,312 | 1,280 | 1,298 | -0.15% | 143,700 | 446億3947万 | +0.7% | 7.72 | 0.53 |
05/06 | 1,290 | 1,304 | 1,279 | 1,300 | -0.08% | 94,800 | 447億825万 | +1.09% | 7.73 | 0.53 |
05/02 | 1,298 | 1,308 | 1,278 | 1,301 | +0.08% | 72,000 | 447億4264万 | +1.4% | 7.74 | 0.53 |
04/28 | 1,265 | 1,300 | 1,245 | 1,300 | +3.26% | 89,900 | 447億825万 | +1.56% | 7.73 | 0.53 |
04/27 | 1,218 | 1,262 | 1,210 | 1,259 | +1.45% | 134,400 | 432億9822万 | -1.33% | 7.49 | 0.52 |
04/26 | 1,250 | 1,261 | 1,241 | 1,241 | -0.72% | 49,000 | 426億7918万 | -2.59% | 7.38 | 0.51 |
04/25 | 1,265 | 1,276 | 1,250 | 1,250 | -4.14% | 52,000 | 429億8870万 | -1.65% | 7.44 | 0.51 |
04/22 | 1,319 | 1,319 | 1,295 | 1,304 | -1.51% | 50,500 | 448億4581万 | +2.68% | 7.76 | 0.54 |
04/21 | 1,306 | 1,330 | 1,306 | 1,324 | +0.3% | 72,200 | 455億3363万 | +4.58% | 7.88 | 0.54 |
04/20 | 1,296 | 1,327 | 1,293 | 1,320 | +1.85% | 60,100 | 453億9607万 | +4.85% | 7.85 | 0.54 |
04/19 | 1,286 | 1,304 | 1,273 | 1,296 | +0.62% | 73,500 | 445億7069万 | +3.51% | 7.71 | 0.53 |
04/18 | 1,315 | 1,329 | 1,283 | 1,288 | -2.79% | 214,100 | 442億9556万 | +3.45% | 7.66 | 0.53 |