株価チャート
2022/04/26~2022/09/21
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 |
09/21 | 1,580 | 1,594 | 1,560 | 1,582 | -0.94% | 144,700 | 704億2810万 | -8.24% | 21.4 | 3.61 |
09/20 | 1,610 | 1,631 | 1,588 | 1,597 | -0.19% | 117,200 | 710億9588万 | -8.17% | 21.61 | 3.64 |
09/16 | 1,630 | 1,639 | 1,600 | 1,600 | -3.15% | 214,200 | 712億2944万 | -8.73% | 21.65 | 3.65 |
09/15 | 1,681 | 1,693 | 1,646 | 1,652 | +0.67% | 132,100 | 735億4439万 | -6.51% | 22.35 | 3.77 |
09/14 | 1,626 | 1,659 | 1,615 | 1,641 | -2.9% | 120,100 | 730億5469万 | -7.65% | 22.2 | 3.74 |
09/13 | 1,703 | 1,710 | 1,683 | 1,690 | 0% | 87,400 | 752億3609万 | -5.53% | 22.87 | 3.85 |
09/12 | 1,697 | 1,697 | 1,667 | 1,690 | +1.2% | 120,300 | 752億3609万 | -5.95% | 22.87 | 3.85 |
09/09 | 1,629 | 1,694 | 1,629 | 1,670 | +1.89% | 181,900 | 743億4572万 | -7.48% | 22.6 | 3.81 |
09/08 | 1,639 | 1,645 | 1,615 | 1,639 | +2.05% | 222,700 | 729億6565万 | -9.55% | 22.18 | 3.74 |
09/07 | 1,668 | 1,668 | 1,602 | 1,606 | -4.52% | 251,300 | 714億9655万 | -11.71% | 21.73 | 3.66 |
09/06 | 1,686 | 1,720 | 1,673 | 1,682 | +0.54% | 180,800 | 748億7994万 | -8.04% | 22.76 | 3.83 |
09/05 | 1,640 | 1,677 | 1,614 | 1,673 | +1.09% | 195,900 | 744億7928万 | -9.03% | 22.64 | 3.81 |
09/02 | 1,715 | 1,715 | 1,640 | 1,655 | -2.99% | 209,500 | 736億7795万 | -10.35% | 22.39 | 3.77 |
09/01 | 1,705 | 1,716 | 1,699 | 1,706 | -1.44% | 166,400 | 759億4839万 | -7.88% | 23.08 | 3.89 |
08/31 | 1,710 | 1,731 | 1,696 | 1,731 | +0.06% | 185,300 | 770億6135万 | -6.68% | 23.42 | 3.95 |
08/30 | 1,745 | 1,745 | 1,701 | 1,730 | -0.86% | 257,000 | 770億1683万 | -6.94% | 23.41 | 3.94 |
08/29 | 1,762 | 1,762 | 1,720 | 1,745 | -4.33% | 212,800 | 776億8460万 | -6.38% | 23.61 | 3.98 |
08/26 | 1,825 | 1,840 | 1,789 | 1,824 | +0.22% | 114,800 | 812億156万 | -2.36% | 24.68 | 4.16 |
08/25 | 1,815 | 1,834 | 1,800 | 1,820 | +1.62% | 142,800 | 810億2348万 | -2.57% | 24.62 | 4.15 |
08/24 | 1,788 | 1,808 | 1,775 | 1,791 | -0.17% | 126,900 | 797億3245万 | -4.02% | 24.23 | 4.08 |
08/23 | 1,806 | 1,814 | 1,774 | 1,794 | -1.86% | 197,000 | 798億6600万 | -3.81% | 24.27 | 4.09 |
08/22 | 1,852 | 1,853 | 1,802 | 1,828 | -3.13% | 197,300 | 813億7963万 | -1.88% | 24.73 | 4.17 |
08/19 | 1,914 | 1,929 | 1,881 | 1,887 | -0.68% | 106,500 | 840億622万 | +1.45% | 25.53 | 4.3 |
08/18 | 1,917 | 1,917 | 1,877 | 1,900 | -2.86% | 122,300 | 845億8496万 | +2.43% | 25.71 | 4.33 |
08/17 | 1,976 | 1,987 | 1,953 | 1,956 | -0.76% | 80,900 | 870億7799万 | +5.73% | 26.46 | 4.46 |
08/16 | 1,976 | 1,998 | 1,966 | 1,971 | +1.18% | 134,100 | 877億4576万 | +6.83% | 26.67 | 4.49 |
08/15 | 1,953 | 1,970 | 1,943 | 1,948 | -0.26% | 103,300 | 867億2184万 | +5.93% | 26.36 | 4.44 |
08/12 | 1,922 | 1,962 | 1,916 | 1,953 | +2.47% | 185,400 | 869億4443万 | +6.43% | 26.42 | 4.45 |
08/10 | 1,920 | 1,920 | 1,892 | 1,906 | -0.83% | 117,800 | 848億5207万 | +4.21% | 25.79 | 4.35 |
08/09 | 1,910 | 1,947 | 1,908 | 1,922 | +1.75% | 170,100 | 855億6436万 | +5.49% | 26 | 4.38 |
08/08 | 1,879 | 1,898 | 1,851 | 1,889 | +0.05% | 137,100 | 840億9525万 | +4.13% | 25.56 | 4.31 |
08/05 | 1,880 | 1,906 | 1,880 | 1,888 | +1.51% | 131,200 | 840億5073万 | +4.6% | 25.54 | 4.3 |
08/04 | 1,820 | 1,866 | 1,801 | 1,860 | +2.82% | 126,500 | 828億422万 | +3.51% | 25.17 | 4.24 |
08/03 | 1,860 | 1,866 | 1,795 | 1,809 | -2.64% | 196,800 | 805億3378万 | +1.06% | 24.48 | 4.12 |
08/02 | 1,911 | 1,933 | 1,851 | 1,858 | -3.63% | 155,600 | 827億1518万 | +4.09% | 25.14 | 4.24 |
08/01 | 1,830 | 1,962 | 1,829 | 1,928 | +4.67% | 493,200 | 858億3147万 | +8.44% | 26.09 | 4.4 |
07/29 | 1,816 | 1,845 | 1,797 | 1,842 | +1.77% | 264,000 | 820億289万 | +4.19% | 24.92 | 4.2 |
07/28 | 1,836 | 1,843 | 1,799 | 1,810 | +0.78% | 169,900 | 805億7830万 | +3.02% | 24.49 | 4.13 |
07/27 | 1,808 | 1,813 | 1,786 | 1,796 | -1.7% | 112,800 | 799億5504万 | +2.8% | 24.3 | 4.09 |
07/26 | 1,812 | 1,829 | 1,797 | 1,827 | -0.6% | 119,700 | 813億3511万 | +5.18% | 24.72 | 4.17 |
07/25 | 1,837 | 1,844 | 1,809 | 1,838 | -0.81% | 124,100 | 818億2481万 | +6.55% | 24.87 | 4.19 |
07/22 | 1,836 | 1,866 | 1,826 | 1,853 | +1.48% | 167,700 | 824億9259万 | +8.17% | 25.07 | 4.22 |
07/21 | 1,787 | 1,829 | 1,785 | 1,826 | +3.4% | 196,500 | 812億9059万 | +7.22% | 24.71 | 4.16 |
07/20 | 1,800 | 1,806 | 1,759 | 1,766 | +0.23% | 156,000 | 786億1949万 | +4.25% | 23.89 | 4.03 |
07/19 | 1,756 | 1,764 | 1,725 | 1,762 | +0.34% | 82,400 | 784億4142万 | +4.32% | 23.84 | 4.02 |
07/15 | 1,770 | 1,800 | 1,752 | 1,756 | -0.17% | 85,400 | 781億7431万 | +4.21% | 23.76 | 4 |
07/14 | 1,757 | 1,760 | 1,729 | 1,759 | -0.28% | 89,300 | 783億786万 | +4.58% | 23.8 | 4.01 |
07/13 | 1,744 | 1,764 | 1,721 | 1,764 | +0.28% | 107,200 | 785億3045万 | +5% | 23.87 | 4.02 |
07/12 | 1,809 | 1,809 | 1,741 | 1,759 | -3.51% | 182,400 | 783億786万 | +5.01% | 23.8 | 4.01 |
07/11 | 1,855 | 1,866 | 1,796 | 1,823 | -1.19% | 135,000 | 811億5704万 | +9.1% | 24.67 | 4.16 |
07/08 | 1,859 | 1,876 | 1,811 | 1,845 | +0.65% | 240,500 | 821億3644万 | +10.88% | 24.96 | 4.21 |
07/07 | 1,807 | 1,860 | 1,785 | 1,833 | +2.12% | 297,100 | 816億222万 | +10.69% | 24.8 | 4.18 |
07/06 | 1,747 | 1,803 | 1,738 | 1,795 | +2.45% | 199,400 | 799億1052万 | +8.99% | 24.29 | 4.09 |
07/05 | 1,707 | 1,759 | 1,707 | 1,752 | +2.16% | 127,500 | 779億9623万 | +6.83% | 23.7 | 3.99 |
07/04 | 1,692 | 1,718 | 1,672 | 1,715 | +2.63% | 144,900 | 763億4905万 | +4.89% | 23.2 | 3.91 |
07/01 | 1,660 | 1,687 | 1,646 | 1,671 | -0.48% | 170,200 | 743億9024万 | +2.33% | 22.61 | 3.81 |
06/30 | 1,710 | 1,718 | 1,662 | 1,679 | -0.47% | 129,100 | 747億4639万 | +3.13% | 22.72 | 3.83 |
06/29 | 1,672 | 1,690 | 1,629 | 1,687 | +0.54% | 254,800 | 751億254万 | +3.82% | 22.83 | 3.85 |
06/28 | 1,660 | 1,689 | 1,660 | 1,678 | -0.83% | 181,100 | 747億187万 | +3.58% | 22.7 | 3.83 |
06/27 | 1,664 | 1,708 | 1,653 | 1,692 | +0.71% | 184,200 | 753億2513万 | +4.7% | 22.89 | 3.86 |
06/24 | 1,591 | 1,690 | 1,587 | 1,680 | +7.69% | 288,000 | 747億9091万 | +4.09% | 22.73 | 3.83 |
06/23 | 1,540 | 1,599 | 1,530 | 1,560 | +0.32% | 129,200 | 694億4870万 | -3.11% | 21.11 | 3.56 |
06/22 | 1,590 | 1,591 | 1,550 | 1,555 | -0.13% | 136,200 | 692億2611万 | -3.36% | 21.04 | 3.55 |
06/21 | 1,525 | 1,568 | 1,523 | 1,557 | +2.77% | 110,300 | 693億1514万 | -3.35% | 21.07 | 3.55 |
06/20 | 1,578 | 1,578 | 1,492 | 1,515 | -1.5% | 123,500 | 674億4537万 | -5.96% | 20.5 | 3.45 |
06/17 | 1,567 | 1,567 | 1,522 | 1,538 | -4.77% | 243,600 | 684億6929万 | -4.77% | 20.81 | 3.51 |
06/16 | 1,646 | 1,657 | 1,611 | 1,615 | +1.44% | 179,800 | 718億9721万 | -0.06% | 21.85 | 3.68 |
06/15 | 1,618 | 1,637 | 1,587 | 1,592 | -2.63% | 230,800 | 708億7329万 | -1.18% | 21.54 | 3.63 |
06/14 | 1,630 | 1,657 | 1,610 | 1,635 | -1.8% | 212,800 | 727億8758万 | +1.49% | 22.12 | 3.73 |
06/13 | 1,658 | 1,690 | 1,654 | 1,665 | -1.94% | 177,400 | 741億2313万 | +3.48% | 22.53 | 3.8 |
06/10 | 1,692 | 1,712 | 1,675 | 1,698 | +0.47% | 145,300 | 755億9224万 | +5.07% | 22.97 | 3.87 |
06/09 | 1,660 | 1,696 | 1,644 | 1,690 | +1.93% | 184,600 | 752億3609万 | +3.81% | 22.87 | 3.85 |
06/08 | 1,669 | 1,669 | 1,637 | 1,658 | +0.67% | 214,300 | 738億1150万 | +1.1% | 22.43 | 3.78 |
06/07 | 1,635 | 1,675 | 1,613 | 1,647 | -0.78% | 192,600 | 733億2180万 | -0.48% | 22.28 | 3.75 |
06/06 | 1,600 | 1,676 | 1,570 | 1,660 | +1.22% | 274,600 | 739億54万 | -0.66% | 22.46 | 3.78 |
06/03 | 1,635 | 1,647 | 1,612 | 1,640 | +1.99% | 217,600 | 730億1017万 | -2.79% | 22.19 | 3.74 |
06/02 | 1,628 | 1,628 | 1,590 | 1,608 | -0.25% | 108,600 | 715億8558万 | -5.47% | 21.76 | 3.67 |
06/01 | 1,621 | 1,629 | 1,594 | 1,612 | -0.43% | 196,900 | 717億6366万 | -6.06% | 21.81 | 3.68 |
05/31 | 1,676 | 1,681 | 1,594 | 1,619 | -3.4% | 416,600 | 720億7528万 | -6.47% | 21.91 | 3.69 |
05/30 | 1,596 | 1,685 | 1,587 | 1,676 | +7.71% | 479,800 | 746億1283万 | -4.06% | 22.68 | 3.82 |
05/27 | 1,586 | 1,593 | 1,543 | 1,556 | -1.58% | 253,400 | 692億7063万 | -11.64% | 21.05 | 3.55 |
05/26 | 1,568 | 1,600 | 1,555 | 1,581 | +0.32% | 177,800 | 703億8359万 | -11.08% | 21.39 | 3.6 |
05/25 | 1,590 | 1,602 | 1,551 | 1,576 | -0.13% | 137,000 | 701億6099万 | -12.25% | 21.32 | 3.59 |
05/24 | 1,620 | 1,625 | 1,578 | 1,578 | -3.72% | 171,500 | 702億5003万 | -13.06% | 21.35 | 3.6 |
05/23 | 1,590 | 1,644 | 1,567 | 1,639 | +4.13% | 151,800 | 729億6565万 | -10.73% | 22.18 | 3.74 |
05/20 | 1,620 | 1,620 | 1,542 | 1,574 | +1.81% | 220,500 | 700億7196万 | -15.01% | 21.3 | 3.59 |
05/19 | 1,565 | 1,612 | 1,539 | 1,546 | -3.01% | 319,300 | 688億2544万 | -17.33% | 20.92 | 3.52 |
05/18 | 1,614 | 1,635 | 1,572 | 1,594 | +2.51% | 257,200 | 709億6232万 | -15.8% | 21.57 | 3.63 |
05/17 | 1,635 | 1,636 | 1,539 | 1,555 | -4.89% | 355,400 | 692億2611万 | -18.67% | 21.04 | 3.55 |
05/16 | 1,607 | 1,645 | 1,600 | 1,635 | +5.35% | 230,800 | 727億8758万 | -15.55% | 22.12 | 3.73 |
05/13 | 1,513 | 1,568 | 1,493 | 1,552 | +4.58% | 368,000 | 690億9255万 | -20.74% | 21 | 3.54 |
05/12 | 1,575 | 1,575 | 1,480 | 1,484 | -6.9% | 529,800 | 660億6530万 | -25.13% | 20.08 | 3.38 |
05/11 | 1,581 | 1,620 | 1,556 | 1,594 | 0% | 279,000 | 709億6232万 | -20.58% | 21.57 | 3.63 |
05/10 | 1,653 | 1,653 | 1,570 | 1,594 | -13.18% | 708,300 | 709億6232万 | -21.44% | 21.57 | 3.63 |
05/09 | 1,926 | 1,948 | 1,824 | 1,836 | -7.65% | 436,800 | 817億3578万 | -10.44% | 24.84 | 4.19 |
05/06 | 1,990 | 1,997 | 1,924 | 1,988 | -1% | 285,500 | 885億257万 | -3.45% | 26.9 | 4.53 |
05/02 | 1,992 | 2,017 | 1,966 | 2,008 | -0.35% | 170,700 | 893億9294万 | -2.52% | 27.17 | 4.58 |
04/28 | 2,025 | 2,025 | 1,975 | 2,015 | -1.85% | 116,000 | 897億457万 | -2.33% | 27.26 | 4.59 |
04/27 | 2,000 | 2,057 | 1,969 | 2,053 | -0.24% | 193,000 | 913億9627万 | -0.53% | 27.78 | 4.68 |
04/26 | 2,012 | 2,066 | 2,003 | 2,058 | +3.47% | 102,600 | 916億1886万 | -0.19% | 27.85 | 4.69 |