株価チャート
2022/04/07~2022/09/01
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 |
09/01 | 4,350 | 4,370 | 4,295 | 4,325 | -2.15% | 110,900 | 2144億7881万 | -0.89% | 10.03 | 0.8 |
08/31 | 4,370 | 4,440 | 4,340 | 4,420 | +0.45% | 149,900 | 2191億8991万 | +1.26% | 10.25 | 0.82 |
08/30 | 4,385 | 4,400 | 4,345 | 4,400 | +0.57% | 73,000 | 2181億9810万 | +0.87% | 10.2 | 0.82 |
08/29 | 4,400 | 4,415 | 4,350 | 4,375 | -3.42% | 125,000 | 2169億5834万 | +0.39% | 10.15 | 0.81 |
08/26 | 4,530 | 4,560 | 4,505 | 4,530 | +1.57% | 171,900 | 2246億4486万 | +3.99% | 10.51 | 0.84 |
08/25 | 4,445 | 4,485 | 4,430 | 4,460 | +0.22% | 112,200 | 2211億7353万 | +2.55% | 10.34 | 0.83 |
08/24 | 4,415 | 4,465 | 4,410 | 4,450 | +1.6% | 119,200 | 2206億7762万 | +2.42% | 10.32 | 0.83 |
08/23 | 4,330 | 4,400 | 4,320 | 4,380 | +0.34% | 101,500 | 2172億629万 | +1.06% | 10.16 | 0.81 |
08/22 | 4,335 | 4,385 | 4,315 | 4,365 | -0.91% | 61,800 | 2164億6243万 | +0.95% | 10.12 | 0.81 |
08/19 | 4,440 | 4,445 | 4,395 | 4,405 | -0.45% | 55,000 | 2184億4605万 | +2.06% | 10.22 | 0.82 |
08/18 | 4,430 | 4,435 | 4,405 | 4,425 | -1.12% | 71,500 | 2194億3786万 | +2.84% | 10.26 | 0.82 |
08/17 | 4,420 | 4,475 | 4,415 | 4,475 | +2.64% | 122,300 | 2219億1738万 | +4.36% | 10.38 | 0.83 |
08/16 | 4,405 | 4,405 | 4,315 | 4,360 | -1.69% | 141,500 | 2162億1448万 | +1.96% | 10.11 | 0.81 |
08/15 | 4,425 | 4,455 | 4,390 | 4,435 | +0.57% | 78,700 | 2199億3376万 | +3.96% | 10.29 | 0.82 |
08/12 | 4,390 | 4,450 | 4,380 | 4,410 | +2.92% | 115,900 | 2186億9400万 | +3.69% | 10.23 | 0.82 |
08/10 | 4,255 | 4,285 | 4,215 | 4,285 | +1.06% | 160,600 | 2124億9519万 | +1.11% | 9.94 | 0.79 |
08/09 | 4,265 | 4,285 | 4,215 | 4,240 | -1.62% | 165,700 | 2102億6362万 | +0.19% | 9.83 | 0.79 |
08/08 | 4,245 | 4,330 | 4,225 | 4,310 | +0.94% | 306,100 | 2137億3496万 | +1.96% | 10 | 0.8 |
08/05 | 4,235 | 4,300 | 4,220 | 4,270 | -0.23% | 104,600 | 2117億5134万 | +1.26% | 9.9 | 0.79 |
08/04 | 4,305 | 4,310 | 4,260 | 4,280 | +0.12% | 73,200 | 2122億4724万 | +1.69% | 9.93 | 0.79 |
08/03 | 4,265 | 4,285 | 4,230 | 4,275 | +0.83% | 62,500 | 2119億9929万 | +1.64% | 9.91 | 0.79 |
08/02 | 4,340 | 4,355 | 4,210 | 4,240 | -2.86% | 109,400 | 2102億6362万 | +0.76% | 9.83 | 0.79 |
08/01 | 4,290 | 4,380 | 4,290 | 4,365 | +1.99% | 85,000 | 2164億6243万 | +3.66% | 10.12 | 0.81 |
07/29 | 4,350 | 4,355 | 4,265 | 4,280 | -1.27% | 122,900 | 2122億4724万 | +1.78% | 9.93 | 0.79 |
07/28 | 4,395 | 4,410 | 4,295 | 4,335 | -0.69% | 148,000 | 2149億7472万 | +3.14% | 10.05 | 0.8 |
07/27 | 4,345 | 4,370 | 4,310 | 4,365 | +0.92% | 89,500 | 2164億6243万 | +3.88% | 10.12 | 0.81 |
07/26 | 4,330 | 4,350 | 4,315 | 4,325 | +0.58% | 65,100 | 2144億7881万 | +2.9% | 10.03 | 0.8 |
07/25 | 4,290 | 4,320 | 4,275 | 4,300 | -0.81% | 96,900 | 2132億3905万 | +2.41% | 9.97 | 0.8 |
07/22 | 4,315 | 4,355 | 4,310 | 4,335 | -0.34% | 77,500 | 2149億7472万 | +3.17% | 10.05 | 0.8 |
07/21 | 4,325 | 4,370 | 4,300 | 4,350 | -0.23% | 120,600 | 2157億1857万 | +3.33% | 10.09 | 0.81 |
07/20 | 4,290 | 4,375 | 4,270 | 4,360 | +4.18% | 169,200 | 2162億1448万 | +3.39% | 10.11 | 0.81 |
07/19 | 4,130 | 4,200 | 4,130 | 4,185 | +1.33% | 135,600 | 2075億3615万 | -0.95% | 9.71 | 0.78 |
07/15 | 4,160 | 4,190 | 4,120 | 4,130 | -0.48% | 99,400 | 2048億867万 | -2.62% | 9.58 | 0.77 |
07/14 | 4,075 | 4,150 | 4,065 | 4,150 | +1.47% | 141,600 | 2058億48万 | -2.63% | 9.62 | 0.77 |
07/13 | 4,115 | 4,135 | 4,070 | 4,090 | +0.74% | 91,400 | 2028億2505万 | -4.53% | 9.49 | 0.76 |
07/12 | 4,145 | 4,145 | 4,055 | 4,060 | -2.52% | 154,600 | 2013億3734万 | -5.73% | 9.42 | 0.75 |
07/11 | 4,190 | 4,210 | 4,145 | 4,165 | +1.09% | 156,900 | 2065億4434万 | -3.77% | 9.66 | 0.77 |
07/08 | 4,140 | 4,190 | 4,120 | 4,120 | +0.61% | 176,900 | 2043億1276万 | -5.11% | 9.56 | 0.76 |
07/07 | 4,050 | 4,130 | 4,010 | 4,095 | +1.49% | 161,700 | 2030億7300万 | -6.12% | 9.5 | 0.76 |
07/06 | 4,055 | 4,100 | 4,030 | 4,035 | -2.54% | 98,500 | 2000億9757万 | -7.73% | 9.36 | 0.75 |
07/05 | 4,140 | 4,180 | 4,105 | 4,140 | +0.85% | 102,900 | 2053億457万 | -5.67% | 9.6 | 0.77 |
07/04 | 4,105 | 4,165 | 4,065 | 4,105 | +0.98% | 206,900 | 2035億6891万 | -6.64% | 9.52 | 0.76 |
07/01 | 4,095 | 4,200 | 4,010 | 4,065 | 0% | 303,100 | 2015億8529万 | -7.8% | 9.43 | 0.75 |
06/30 | 4,210 | 4,210 | 4,065 | 4,065 | -3.67% | 262,500 | 2015億8529万 | -7.97% | 9.43 | 0.75 |
06/29 | 4,245 | 4,270 | 4,205 | 4,220 | -2.2% | 149,500 | 2092億7181万 | -4.59% | 9.79 | 0.78 |
06/28 | 4,305 | 4,350 | 4,275 | 4,315 | +0.12% | 98,800 | 2139億8291万 | -2.46% | 10.01 | 0.8 |
06/27 | 4,300 | 4,320 | 4,250 | 4,310 | +1.77% | 83,400 | 2137億3496万 | -2.49% | 10 | 0.8 |
06/24 | 4,220 | 4,245 | 4,165 | 4,235 | +0.12% | 146,400 | 2100億1567万 | -4.14% | 9.82 | 0.79 |
06/23 | 4,295 | 4,315 | 4,205 | 4,230 | -1.74% | 124,300 | 2097億6772万 | -4.3% | 9.81 | 0.78 |
06/22 | 4,420 | 4,420 | 4,305 | 4,305 | -1.71% | 74,300 | 2134億8700万 | -2.65% | 9.98 | 0.8 |
06/21 | 4,300 | 4,400 | 4,270 | 4,380 | +3.55% | 115,600 | 2172億629万 | -0.99% | 10.16 | 0.81 |
06/20 | 4,430 | 4,440 | 4,225 | 4,230 | -3.31% | 116,600 | 2097億6772万 | -4.36% | 9.81 | 0.78 |
06/17 | 4,355 | 4,390 | 4,295 | 4,375 | -3.53% | 226,600 | 2169億5834万 | -1.2% | 10.15 | 0.81 |
06/16 | 4,600 | 4,645 | 4,530 | 4,535 | +0.11% | 122,500 | 2248億9281万 | +2.53% | 10.52 | 0.84 |
06/15 | 4,525 | 4,590 | 4,525 | 4,530 | -0.55% | 161,300 | 2246億4486万 | +2.7% | 10.51 | 0.84 |
06/14 | 4,485 | 4,570 | 4,485 | 4,555 | -0.44% | 155,200 | 2258億8462万 | +3.48% | 10.56 | 0.84 |
06/13 | 4,540 | 4,595 | 4,510 | 4,575 | -2.14% | 157,200 | 2268億7643万 | +4.19% | 10.61 | 0.85 |
06/10 | 4,690 | 4,730 | 4,650 | 4,675 | -0.53% | 225,400 | 2318億3548万 | +6.76% | 10.84 | 0.87 |
06/09 | 4,685 | 4,785 | 4,655 | 4,700 | +0.86% | 281,400 | 2330億7524万 | +7.72% | 10.9 | 0.87 |
06/08 | 4,625 | 4,675 | 4,595 | 4,660 | +1.97% | 167,500 | 2310億9162万 | +7.23% | 10.81 | 0.86 |
06/07 | 4,560 | 4,605 | 4,525 | 4,570 | +1.11% | 141,400 | 2266億2848万 | +5.52% | 10.6 | 0.85 |
06/06 | 4,570 | 4,570 | 4,520 | 4,520 | -2.16% | 184,300 | 2241億4896万 | +4.78% | 10.48 | 0.84 |
06/03 | 4,435 | 4,640 | 4,425 | 4,620 | +5.36% | 325,600 | 2291億800万 | +7.34% | 10.72 | 0.86 |
06/02 | 4,415 | 4,430 | 4,360 | 4,385 | -1.02% | 101,800 | 2174億5424万 | +2.14% | 10.17 | 0.81 |
06/01 | 4,360 | 4,450 | 4,360 | 4,430 | +1.96% | 85,800 | 2196億8581万 | +3.1% | 10.27 | 0.82 |
05/31 | 4,355 | 4,395 | 4,340 | 4,345 | -1.14% | 204,000 | 2154億7062万 | +1.09% | 10.08 | 0.81 |
05/30 | 4,325 | 4,405 | 4,315 | 4,395 | +3.05% | 167,100 | 2179億5015万 | +2.21% | 10.19 | 0.81 |
05/27 | 4,280 | 4,325 | 4,250 | 4,265 | +0.95% | 99,100 | 2115億338万 | -0.84% | 9.89 | 0.79 |
05/26 | 4,205 | 4,265 | 4,200 | 4,225 | 0% | 145,500 | 2095億1976万 | -1.72% | 9.8 | 0.78 |
05/25 | 4,245 | 4,265 | 4,180 | 4,225 | +0.24% | 148,900 | 2095億1976万 | -1.81% | 9.8 | 0.78 |
05/24 | 4,290 | 4,325 | 4,215 | 4,215 | -1.17% | 87,000 | 2090億2386万 | -2.23% | 9.78 | 0.78 |
05/23 | 4,345 | 4,355 | 4,265 | 4,265 | -0.35% | 87,800 | 2115億338万 | -1.23% | 9.89 | 0.79 |
05/20 | 4,305 | 4,325 | 4,230 | 4,280 | 0% | 137,700 | 2122億4724万 | -1.02% | 9.93 | 0.79 |
05/19 | 4,190 | 4,290 | 4,160 | 4,280 | -1.72% | 138,200 | 2122億4724万 | -1.18% | 9.93 | 0.79 |
05/18 | 4,425 | 4,460 | 4,340 | 4,355 | -0.11% | 135,200 | 2159億6653万 | +0.35% | 10.1 | 0.81 |
05/17 | 4,360 | 4,455 | 4,310 | 4,360 | +0.23% | 210,500 | 2162億1448万 | +0.32% | 10.11 | 0.81 |
05/16 | 4,340 | 4,420 | 4,325 | 4,350 | +1.87% | 342,300 | 2157億1857万 | -0.18% | 10.09 | 0.81 |
05/13 | 4,195 | 4,285 | 4,190 | 4,270 | +1.07% | 114,100 | 2117億5134万 | -2.42% | 9.9 | 0.79 |
05/12 | 4,275 | 4,285 | 4,205 | 4,225 | -1.63% | 108,200 | 2095億1976万 | -3.96% | 9.8 | 0.78 |
05/11 | 4,230 | 4,320 | 4,215 | 4,295 | +0.23% | 174,400 | 2129億9110万 | -2.94% | 9.96 | 0.8 |
05/10 | 4,280 | 4,295 | 4,170 | 4,285 | +0.12% | 165,600 | 2124億9519万 | -3.77% | 9.94 | 0.79 |
05/09 | 4,290 | 4,305 | 4,250 | 4,280 | 0% | 172,700 | 2122億4724万 | -4.53% | 9.93 | 0.79 |
05/06 | 4,215 | 4,305 | 4,195 | 4,280 | +0.47% | 180,300 | 2122億4724万 | -5.27% | 9.93 | 0.79 |
05/02 | 4,225 | 4,295 | 4,210 | 4,260 | -0.81% | 177,300 | 2112億5543万 | -6.33% | 9.88 | 0.79 |
04/28 | 4,155 | 4,310 | 4,155 | 4,295 | +3.74% | 280,000 | 2129億9110万 | -6.26% | 9.96 | 0.8 |
04/27 | 4,190 | 4,205 | 4,095 | 4,140 | -3.27% | 373,900 | 2053億457万 | -10.25% | 9.6 | 0.77 |
04/26 | 4,350 | 4,365 | 4,235 | 4,280 | -1.27% | 403,700 | 2122億4724万 | -7.9% | 9.93 | 0.79 |
04/25 | 4,360 | 4,420 | 4,325 | 4,335 | -3.24% | 182,100 | 2149億7472万 | -7.17% | 10.05 | 0.8 |
04/22 | 4,410 | 4,495 | 4,405 | 4,480 | +0.22% | 158,800 | 2221億6534万 | -4.48% | 10.39 | 0.83 |
04/21 | 4,390 | 4,485 | 4,385 | 4,470 | +1.59% | 182,700 | 2216億6943万 | -4.95% | 10.37 | 0.83 |
04/20 | 4,440 | 4,465 | 4,380 | 4,400 | 0% | 283,800 | 2181億9810万 | -6.56% | 10.2 | 0.82 |
04/19 | 4,290 | 4,425 | 4,290 | 4,400 | +4.27% | 282,500 | 2181億9810万 | -6.7% | 10.2 | 0.82 |
04/18 | 4,255 | 4,260 | 4,120 | 4,220 | -2.43% | 282,000 | 2092億7181万 | -10.61% | 9.79 | 0.78 |
04/15 | 4,370 | 4,375 | 4,315 | 4,325 | -2.59% | 127,800 | 2144億7881万 | -8.54% | 10.03 | 0.8 |
04/14 | 4,460 | 4,500 | 4,425 | 4,440 | +1.14% | 161,100 | 2201億8172万 | -6.25% | 10.3 | 0.82 |
04/13 | 4,400 | 4,415 | 4,365 | 4,390 | -0.11% | 224,600 | 2177億219万 | -7.19% | 10.18 | 0.81 |
04/12 | 4,480 | 4,480 | 4,380 | 4,395 | -1.68% | 146,800 | 2179億5015万 | -7% | 10.19 | 0.81 |
04/11 | 4,495 | 4,530 | 4,440 | 4,470 | -0.67% | 159,700 | 2216億6943万 | -5.42% | 10.37 | 0.83 |
04/08 | 4,570 | 4,640 | 4,490 | 4,500 | -0.22% | 151,200 | 2231億5715万 | -4.94% | 10.44 | 0.83 |
04/07 | 4,550 | 4,580 | 4,485 | 4,510 | -3.01% | 165,000 | 2236億5305万 | -4.87% | 10.46 | 0.84 |