株価チャート
2022/05/06～2022/09/30
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 |
| 09/30 | 1,840 | 1,840 | 1,840 | 1,840 | -0.27% | 100 | 40億9952万 | -2.9% | 12.96 | 1.14 |
| 09/29 | 1,855 | 1,965 | 1,830 | 1,845 | -1.65% | 3,900 | 41億1066万 | -2.74% | 13 | 1.15 |
| 09/28 | 1,877 | 1,877 | 1,876 | 1,876 | -0.11% | 1,500 | 41億7972万 | -1.21% | 13.22 | 1.16 |
| 09/27 | 1,876 | 1,900 | 1,876 | 1,878 | 0% | 800 | 41億8418万 | -1.21% | 13.23 | 1.17 |
| 09/26 | 1,901 | 1,903 | 1,876 | 1,878 | -1.21% | 6,400 | 41億8418万 | -1.26% | 13.23 | 1.17 |
| 09/22 | 1,900 | 1,920 | 1,884 | 1,901 | +0.05% | 1,500 | 42億3542万 | -0.11% | 13.39 | 1.18 |
| 09/21 | 1,887 | 1,900 | 1,887 | 1,900 | +0.32% | 900 | 42億3320万 | -0.16% | 13.38 | 1.18 |
| 09/20 | 1,900 | 1,914 | 1,894 | 1,894 | -1.46% | 2,500 | 42億1983万 | -0.47% | 13.34 | 1.18 |
| 09/16 | 1,928 | 1,928 | 1,885 | 1,922 | +1.75% | 800 | 42億8221万 | +1.05% | 13.54 | 1.19 |
| 09/15 | 1,918 | 1,925 | 1,885 | 1,889 | -1.51% | 2,100 | 42億869万 | -1.05% | 13.31 | 1.17 |
| 09/14 | 1,883 | 1,918 | 1,883 | 1,918 | -0.1% | 1,400 | 42億7330万 | +0.16% | 13.51 | 1.19 |
| 09/13 | 1,880 | 1,920 | 1,875 | 1,920 | +1.64% | 4,600 | 42億7776万 | -0.1% | 13.53 | 1.19 |
| 09/12 | 1,895 | 1,897 | 1,872 | 1,889 | +0.27% | 6,000 | 42億869万 | -2.07% | 13.31 | 1.17 |
| 09/09 | 1,900 | 1,900 | 1,882 | 1,884 | -1.36% | 600 | 41億9755万 | -2.69% | 13.27 | 1.17 |
| 09/08 | 1,887 | 1,913 | 1,886 | 1,910 | +1.22% | 2,200 | 42億5548万 | -1.7% | 13.45 | 1.19 |
| 09/07 | 1,881 | 1,887 | 1,880 | 1,887 | -0.42% | 1,200 | 42億423万 | -3.13% | 13.29 | 1.17 |
| 09/06 | 1,890 | 1,895 | 1,889 | 1,895 | +0.26% | 800 | 42億2206万 | -3.02% | 13.35 | 1.18 |
| 09/05 | 1,913 | 1,913 | 1,890 | 1,890 | -1.2% | 900 | 42億1092万 | -3.62% | 13.31 | 1.17 |
| 09/02 | 1,904 | 1,918 | 1,895 | 1,913 | +0.16% | 800 | 42億6216万 | -2.79% | 13.48 | 1.19 |
| 09/01 | 1,910 | 1,910 | 1,900 | 1,910 | 0% | 1,300 | 42億5548万 | -3.29% | 13.45 | 1.19 |
| 08/31 | 1,903 | 1,918 | 1,903 | 1,910 | -0.73% | 600 | 42億5548万 | -3.58% | 13.45 | 1.19 |
| 08/30 | 1,899 | 1,924 | 1,899 | 1,924 | +1.53% | 700 | 42億8667万 | -3.17% | 13.55 | 1.19 |
| 08/29 | 1,904 | 1,904 | 1,895 | 1,895 | -0.63% | 1,900 | 42億2206万 | -4.77% | 13.35 | 1.18 |
| 08/26 | 1,908 | 1,914 | 1,905 | 1,907 | +0.37% | 3,200 | 42億4879万 | -4.41% | 13.43 | 1.18 |
| 08/25 | 1,880 | 1,900 | 1,880 | 1,900 | +0.85% | 1,600 | 42億3320万 | -5% | 13.38 | 1.18 |
| 08/24 | 1,889 | 1,889 | 1,884 | 1,884 | -0.26% | 1,600 | 41億9755万 | -5.99% | 13.27 | 1.17 |
| 08/23 | 1,923 | 1,923 | 1,882 | 1,889 | -1.97% | 1,500 | 42億869万 | -5.97% | 13.31 | 1.17 |
| 08/22 | 1,890 | 1,955 | 1,861 | 1,927 | +1.15% | 7,600 | 42億9335万 | -4.37% | 13.57 | 1.2 |
| 08/19 | 1,911 | 1,917 | 1,900 | 1,905 | +0.16% | 3,200 | 42億4434万 | -5.65% | 13.42 | 1.18 |
| 08/18 | 1,885 | 1,915 | 1,883 | 1,902 | -0.83% | 2,200 | 42億3765万 | -5.93% | 13.4 | 1.18 |
| 08/17 | 1,889 | 1,918 | 1,889 | 1,918 | +1.97% | 4,300 | 42億7330万 | -5.33% | 13.51 | 1.19 |
| 08/16 | 1,883 | 1,885 | 1,875 | 1,881 | +0.32% | 4,100 | 41億9086万 | -7.29% | 13.25 | 1.17 |
| 08/15 | 1,810 | 1,898 | 1,800 | 1,875 | -10.71% | 31,700 | 41億7750万 | -7.73% | 13.21 | 1.16 |
| 08/12 | 2,054 | 2,115 | 2,054 | 2,100 | +2.54% | 2,400 | 46億7880万 | +3.14% | 14.79 | 1.3 |
| 08/10 | 2,075 | 2,075 | 2,048 | 2,048 | -1.35% | 1,900 | 45億6294万 | +0.79% | 14.43 | 1.27 |
| 08/09 | 2,076 | 2,076 | 2,076 | 2,076 | -1% | 300 | 46億2532万 | +2.32% | 14.62 | 1.29 |
| 08/08 | 2,075 | 2,097 | 2,072 | 2,097 | +1.3% | 1,000 | 46億7211万 | +3.45% | 14.77 | 1.3 |
| 08/05 | 2,075 | 2,075 | 2,068 | 2,070 | 0% | 400 | 46億1196万 | +2.27% | 14.58 | 1.28 |
| 08/04 | 2,032 | 2,070 | 2,032 | 2,070 | +1.87% | 1,400 | 46億1196万 | +2.32% | 14.58 | 1.28 |
| 08/03 | 2,038 | 2,038 | 2,030 | 2,032 | -0.54% | 900 | 45億2729万 | +0.49% | 14.31 | 1.26 |
| 08/02 | 2,043 | 2,043 | 2,043 | 2,043 | -0.54% | 100 | 45億5180万 | +0.94% | 14.39 | 1.27 |
| 08/01 | 2,057 | 2,058 | 2,030 | 2,054 | -0.77% | 1,900 | 45億7631万 | +1.38% | 14.47 | 1.27 |
| 07/29 | 2,065 | 2,070 | 2,039 | 2,070 | -0.91% | 1,400 | 46億1196万 | +2.22% | 14.58 | 1.28 |
| 07/27 | 2,066 | 2,089 | 2,057 | 2,089 | +1.11% | 500 | 46億5429万 | +3.21% | 14.72 | 1.3 |
| 07/26 | 2,133 | 2,133 | 2,055 | 2,066 | +0.78% | 1,600 | 46億304万 | +2.18% | 14.55 | 1.28 |
| 07/25 | 2,014 | 2,100 | 2,014 | 2,050 | +1.79% | 4,900 | 45億6740万 | +1.33% | 14.44 | 1.27 |
| 07/22 | 2,015 | 2,044 | 2,010 | 2,014 | -0.05% | 5,600 | 44億8719万 | -0.54% | 14.19 | 1.25 |
| 07/21 | 2,003 | 2,029 | 2,002 | 2,015 | 0% | 2,600 | 44億8942万 | -0.69% | 14.19 | 1.25 |
| 07/20 | 2,016 | 2,016 | 2,002 | 2,015 | +0.6% | 600 | 44億8942万 | -0.93% | 14.19 | 1.25 |
| 07/19 | 2,026 | 2,026 | 2,003 | 2,003 | -1.09% | 600 | 44億6268万 | -1.86% | 14.11 | 1.24 |
| 07/15 | 2,010 | 2,025 | 1,994 | 2,025 | +0.25% | 900 | 45億1170万 | -1.32% | 14.27 | 1.26 |
| 07/14 | 2,025 | 2,025 | 2,020 | 2,020 | -0.25% | 700 | 45億56万 | -2.08% | 14.23 | 1.25 |
| 07/13 | 2,015 | 2,025 | 2,015 | 2,025 | +1.3% | 300 | 45億1170万 | -2.32% | 14.27 | 1.26 |
| 07/12 | 2,005 | 2,005 | 1,997 | 1,999 | -0.3% | 700 | 44億5377万 | -3.76% | 14.08 | 1.24 |
| 07/11 | 1,987 | 2,017 | 1,987 | 2,005 | +1.37% | 1,400 | 44億6714万 | -3.65% | 14.12 | 1.24 |
| 07/08 | 1,971 | 1,978 | 1,971 | 1,978 | +0.25% | 500 | 44億698万 | -5.31% | 13.93 | 1.23 |
| 07/07 | 1,972 | 1,997 | 1,972 | 1,973 | +0.36% | 300 | 43億9584万 | -6.09% | 13.9 | 1.22 |
| 07/06 | 1,965 | 1,967 | 1,965 | 1,966 | -1.01% | 700 | 43億8024万 | -6.91% | 13.85 | 1.22 |
| 07/05 | 1,990 | 1,995 | 1,960 | 1,986 | -0.3% | 2,300 | 44億2480万 | -6.59% | 13.99 | 1.23 |
| 07/04 | 2,005 | 2,010 | 1,992 | 1,992 | -1.24% | 1,200 | 44億3817万 | -6.52% | 14.03 | 1.24 |
| 07/01 | 2,015 | 2,017 | 2,015 | 2,017 | +0.1% | 200 | 44億9387万 | -5.26% | 14.21 | 1.25 |
| 06/30 | 2,067 | 2,067 | 2,004 | 2,015 | -1.32% | 1,400 | 44億8942万 | -5.22% | 14.19 | 1.25 |
| 06/29 | 2,048 | 2,048 | 2,042 | 2,042 | -1.07% | 300 | 45億4957万 | -3.77% | 14.38 | 1.27 |
| 06/28 | 2,068 | 2,070 | 2,062 | 2,064 | -0.39% | 1,300 | 45億9859万 | -2.55% | 14.54 | 1.28 |
| 06/27 | 2,136 | 2,136 | 2,052 | 2,072 | -0.67% | 2,200 | 46億1641万 | -1.94% | 14.6 | 1.29 |
| 06/24 | 2,035 | 2,086 | 2,035 | 2,086 | +2.61% | 1,300 | 46億4760万 | -1% | 14.69 | 1.29 |
| 06/22 | 2,033 | 2,033 | 2,033 | 2,033 | -0.93% | 400 | 45億2952万 | -3.19% | 14.32 | 1.26 |
| 06/21 | 2,020 | 2,080 | 2,020 | 2,052 | +0.2% | 1,700 | 45億7185万 | -2.1% | 14.46 | 1.27 |
| 06/20 | 2,080 | 2,080 | 2,015 | 2,048 | -1.54% | 1,000 | 45億6294万 | -2.1% | 14.43 | 1.27 |
| 06/17 | 2,100 | 2,100 | 2,050 | 2,080 | -1% | 1,900 | 46億3424万 | -0.34% | 14.65 | 1.29 |
| 06/16 | 2,101 | 2,130 | 2,101 | 2,101 | -0.66% | 1,800 | 46億8102万 | +1.01% | 14.8 | 1.3 |
| 06/15 | 2,137 | 2,200 | 2,115 | 2,115 | -1.03% | 4,200 | 47億1222万 | +2.03% | 14.9 | 1.31 |
| 06/14 | 2,184 | 2,184 | 2,137 | 2,137 | -2.2% | 2,800 | 47億6123万 | +3.49% | 15.05 | 1.33 |
| 06/13 | 2,289 | 2,289 | 2,116 | 2,185 | -4.71% | 4,900 | 48億6818万 | +6.17% | 15.39 | 1.36 |
| 06/10 | 2,281 | 2,293 | 2,231 | 2,293 | +0.53% | 1,800 | 51億880万 | +11.85% | 16.15 | 1.42 |
| 06/09 | 2,314 | 2,314 | 2,222 | 2,281 | +0.04% | 9,900 | 50億8206万 | +12.03% | 16.07 | 1.42 |
| 06/08 | 2,194 | 2,289 | 2,187 | 2,280 | +7.04% | 8,300 | 50億7984万 | +12.7% | 16.06 | 1.42 |
| 06/07 | 2,147 | 2,147 | 2,109 | 2,130 | +1.33% | 1,600 | 47億4564万 | +5.97% | 15 | 1.32 |
| 06/06 | 2,193 | 2,193 | 2,100 | 2,102 | -4.24% | 8,400 | 46億8325万 | +5.05% | 14.81 | 1.3 |
| 06/03 | 2,255 | 2,279 | 2,190 | 2,195 | -3.85% | 4,100 | 48億9046万 | +10.03% | 15.46 | 1.36 |
| 06/02 | 2,281 | 2,298 | 2,242 | 2,283 | +1.69% | 3,300 | 50億8652万 | +15.01% | 16.08 | 1.42 |
| 06/01 | 2,299 | 2,300 | 2,242 | 2,245 | -3.4% | 11,100 | 50億186万 | +13.84% | 15.81 | 1.39 |
| 05/31 | 2,249 | 2,324 | 2,172 | 2,324 | +9.88% | 41,100 | 51億7787万 | +18.63% | 16.37 | 1.44 |
| 05/30 | 2,208 | 2,328 | 2,115 | 2,115 | +9.7% | 108,800 | 47億1222万 | +8.85% | 14.9 | 1.31 |
| 05/27 | 1,943 | 1,943 | 1,928 | 1,928 | -0.82% | 1,100 | 42億9558万 | -0.36% | 13.58 | 1.2 |
| 05/26 | 1,957 | 1,957 | 1,944 | 1,944 | +1.2% | 700 | 43億3123万 | +0.41% | 13.69 | 1.21 |
| 05/25 | 1,930 | 1,930 | 1,920 | 1,921 | -0.16% | 900 | 42億7998万 | -0.72% | 13.53 | 1.19 |
| 05/24 | 1,933 | 1,933 | 1,918 | 1,924 | -0.77% | 1,500 | 42億8667万 | -0.52% | 13.55 | 1.19 |
| 05/23 | 1,928 | 1,940 | 1,918 | 1,939 | +0.52% | 700 | 43億2009万 | +0.1% | 13.66 | 1.2 |
| 05/20 | 1,930 | 1,930 | 1,929 | 1,929 | +0.26% | 200 | 42億9781万 | -0.52% | 13.59 | 1.2 |
| 05/19 | 1,935 | 1,944 | 1,924 | 1,924 | +0.05% | 500 | 42億8667万 | -0.93% | 13.55 | 1.19 |
| 05/18 | 1,940 | 1,940 | 1,923 | 1,923 | -1.38% | 200 | 42億8444万 | -1.18% | 13.55 | 1.19 |
| 05/17 | 1,922 | 1,950 | 1,922 | 1,950 | +1.4% | 400 | 43億4460万 | +0.05% | 13.74 | 1.21 |
| 05/16 | 1,920 | 1,923 | 1,920 | 1,923 | +0.42% | 500 | 42億8444万 | -1.54% | 13.55 | 1.19 |
| 05/13 | 1,913 | 1,920 | 1,913 | 1,915 | -0.05% | 1,400 | 42億6662万 | -2.15% | 13.49 | 1.19 |
| 05/12 | 1,920 | 1,976 | 1,912 | 1,916 | -0.57% | 3,100 | 42億6884万 | -2.34% | 13.5 | 1.19 |
| 05/11 | 1,987 | 1,987 | 1,927 | 1,927 | -1.63% | 600 | 42億9335万 | -1.93% | 13.57 | 1.2 |
| 05/10 | 1,956 | 1,959 | 1,955 | 1,959 | -0.56% | 600 | 43億6465万 | -0.46% | 13.8 | 1.22 |
| 05/09 | 1,977 | 1,983 | 1,957 | 1,970 | +1.03% | 900 | 43億8916万 | +0.05% | 13.88 | 1.22 |
| 05/06 | 1,950 | 1,950 | 1,950 | 1,950 | -0.26% | 800 | 43億4460万 | -1.02% | 13.74 | 1.21 |
