株価チャート
2022/05/24~2022/10/17
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 |
---|
2024 | 4/1, 株式分割 1→2 |
2022 |
10/17 | 2,005 | 2,018 | 1,995 | 2,015 | -1.23% | 162,800 | 1998億4962万 | -3.96% | 9.35 | 0.77 |
10/14 | 2,053 | 2,053 | 2,010 | 2,040 | +2.26% | 186,200 | 2023億2915万 | -3.09% | 9.46 | 0.78 |
10/13 | 1,990 | 2,018 | 1,985 | 1,995 | -0.25% | 246,400 | 1978億6600万 | -5.54% | 9.25 | 0.76 |
10/12 | 2,010 | 2,020 | 1,990 | 2,000 | -0.99% | 279,600 | 1983億6191万 | -5.62% | 9.28 | 0.76 |
10/11 | 2,050 | 2,068 | 2,015 | 2,020 | -3.12% | 255,800 | 2003億4553万 | -4.9% | 9.37 | 0.77 |
10/07 | 2,090 | 2,113 | 2,073 | 2,085 | -1.88% | 170,600 | 2067億9229万 | -2.11% | 9.67 | 0.79 |
10/06 | 2,115 | 2,143 | 2,115 | 2,125 | +0.59% | 194,400 | 2107億5953万 | -0.47% | 9.86 | 0.81 |
10/05 | 2,120 | 2,120 | 2,093 | 2,113 | +1.81% | 177,600 | 2095億1976万 | -1.19% | 9.8 | 0.8 |
10/04 | 2,120 | 2,120 | 2,070 | 2,075 | +1.1% | 344,800 | 2058億48万 | -3.08% | 9.62 | 0.79 |
10/03 | 1,995 | 2,055 | 1,995 | 2,053 | +3.53% | 318,400 | 2035億6891万 | -4.49% | 9.52 | 0.78 |
09/30 | 2,003 | 2,005 | 1,970 | 1,983 | -1.73% | 247,800 | 1966億2624万 | -8.05% | 9.2 | 0.76 |
09/29 | 2,033 | 2,040 | 1,998 | 2,018 | -0.49% | 181,800 | 2000億9757万 | -6.86% | 9.36 | 0.77 |
09/28 | 2,013 | 2,033 | 1,998 | 2,028 | +0.75% | 230,400 | 2010億8938万 | -6.65% | 9.4 | 0.77 |
09/27 | 2,033 | 2,040 | 2,003 | 2,013 | +0.12% | 245,800 | 1996億167万 | -7.64% | 9.33 | 0.77 |
09/26 | 2,090 | 2,090 | 2,003 | 2,010 | -5.19% | 278,800 | 1993億5372万 | -8.05% | 9.32 | 0.77 |
09/22 | 2,100 | 2,128 | 2,100 | 2,120 | -0.35% | 143,200 | 2102億6362万 | -3.37% | 9.83 | 0.81 |
09/21 | 2,120 | 2,140 | 2,115 | 2,128 | +0.95% | 229,400 | 2110億748万 | -3.25% | 9.87 | 0.81 |
09/20 | 2,100 | 2,133 | 2,098 | 2,108 | +2.06% | 391,200 | 2090億2386万 | -4.25% | 9.78 | 0.8 |
09/16 | 2,138 | 2,140 | 2,060 | 2,065 | -4.29% | 659,400 | 2048億867万 | -6.39% | 9.58 | 0.79 |
09/15 | 2,203 | 2,205 | 2,155 | 2,158 | -2.38% | 379,000 | 2139億8291万 | -2.42% | 10.01 | 0.82 |
09/14 | 2,218 | 2,230 | 2,200 | 2,210 | -3.18% | 276,200 | 2191億8991万 | -0.05% | 10.25 | 0.84 |
09/13 | 2,290 | 2,290 | 2,250 | 2,283 | -0.54% | 246,400 | 2263億8053万 | +3.42% | 10.59 | 0.87 |
09/12 | 2,295 | 2,298 | 2,285 | 2,295 | +0.66% | 183,200 | 2276億2029万 | +4.22% | 10.65 | 0.87 |
09/09 | 2,265 | 2,280 | 2,263 | 2,280 | +1.67% | 387,400 | 2261億3257万 | +3.87% | 10.58 | 0.87 |
09/08 | 2,218 | 2,243 | 2,210 | 2,243 | +2.4% | 189,800 | 2224億1329万 | +2.4% | 10.4 | 0.85 |
09/07 | 2,193 | 2,195 | 2,178 | 2,190 | -0.45% | 153,800 | 2172億629万 | +0.18% | 10.16 | 0.83 |
09/06 | 2,193 | 2,210 | 2,173 | 2,200 | +1.38% | 216,000 | 2181億9810万 | +0.78% | 10.2 | 0.84 |
09/05 | 2,143 | 2,173 | 2,143 | 2,170 | +1.28% | 147,600 | 2152億2267万 | -0.55% | 10.07 | 0.83 |
09/02 | 2,148 | 2,155 | 2,130 | 2,143 | -0.92% | 217,600 | 2124億9519万 | -1.77% | 9.94 | 0.82 |
09/01 | 2,175 | 2,185 | 2,148 | 2,163 | -2.15% | 221,800 | 2144億7881万 | -0.89% | 10.03 | 0.82 |
08/31 | 2,185 | 2,220 | 2,170 | 2,210 | +0.45% | 299,800 | 2191億8991万 | +1.24% | 10.25 | 0.84 |
08/30 | 2,193 | 2,200 | 2,173 | 2,200 | +0.57% | 146,000 | 2181億9810万 | +0.87% | 10.2 | 0.84 |
08/29 | 2,200 | 2,208 | 2,175 | 2,188 | -3.42% | 250,000 | 2169億5834万 | +0.39% | 10.15 | 0.83 |
08/26 | 2,265 | 2,280 | 2,253 | 2,265 | +1.57% | 343,800 | 2246億4486万 | +3.99% | 10.51 | 0.86 |
08/25 | 2,223 | 2,243 | 2,215 | 2,230 | +0.22% | 224,400 | 2211億7353万 | +2.58% | 10.34 | 0.85 |
08/24 | 2,208 | 2,233 | 2,205 | 2,225 | +1.6% | 238,400 | 2206億7762万 | +2.44% | 10.32 | 0.85 |
08/23 | 2,165 | 2,200 | 2,160 | 2,190 | +0.34% | 203,000 | 2172億629万 | +1.06% | 10.16 | 0.83 |
08/22 | 2,168 | 2,193 | 2,158 | 2,183 | -0.91% | 123,600 | 2164億6243万 | +0.95% | 10.12 | 0.83 |
08/19 | 2,220 | 2,223 | 2,198 | 2,203 | -0.45% | 110,000 | 2184億4605万 | +2.06% | 10.22 | 0.84 |
08/18 | 2,215 | 2,218 | 2,203 | 2,213 | -1.12% | 143,000 | 2194億3786万 | +2.81% | 10.26 | 0.84 |
08/17 | 2,210 | 2,238 | 2,208 | 2,238 | +2.64% | 244,600 | 2219億1738万 | +4.36% | 10.38 | 0.85 |
08/16 | 2,203 | 2,203 | 2,158 | 2,180 | -1.69% | 283,000 | 2162億1448万 | +1.96% | 10.11 | 0.83 |
08/15 | 2,213 | 2,228 | 2,195 | 2,218 | +0.57% | 157,400 | 2199億3376万 | +3.96% | 10.29 | 0.84 |
08/12 | 2,195 | 2,225 | 2,190 | 2,205 | +2.92% | 231,800 | 2186億9400万 | +3.72% | 10.23 | 0.84 |
08/10 | 2,128 | 2,143 | 2,108 | 2,143 | +1.06% | 321,200 | 2124億9519万 | +1.11% | 9.94 | 0.82 |
08/09 | 2,133 | 2,143 | 2,108 | 2,120 | -1.62% | 331,400 | 2102億6362万 | +0.19% | 9.83 | 0.81 |
08/08 | 2,123 | 2,165 | 2,113 | 2,155 | +0.94% | 612,200 | 2137億3496万 | +1.99% | 10 | 0.82 |
08/05 | 2,118 | 2,150 | 2,110 | 2,135 | -0.23% | 209,200 | 2117億5134万 | +1.28% | 9.9 | 0.81 |
08/04 | 2,153 | 2,155 | 2,130 | 2,140 | +0.12% | 146,400 | 2122億4724万 | +1.71% | 9.93 | 0.82 |
08/03 | 2,133 | 2,143 | 2,115 | 2,138 | +0.83% | 125,000 | 2119億9929万 | +1.64% | 9.91 | 0.81 |
08/02 | 2,170 | 2,178 | 2,105 | 2,120 | -2.86% | 218,800 | 2102億6362万 | +0.76% | 9.83 | 0.81 |
08/01 | 2,145 | 2,190 | 2,145 | 2,183 | +1.99% | 170,000 | 2164億6243万 | +3.68% | 10.12 | 0.83 |
07/29 | 2,175 | 2,178 | 2,133 | 2,140 | -1.27% | 245,800 | 2122億4724万 | +1.76% | 9.93 | 0.82 |
07/28 | 2,198 | 2,205 | 2,148 | 2,168 | -0.69% | 296,000 | 2149億7472万 | +3.12% | 10.05 | 0.83 |
07/27 | 2,173 | 2,185 | 2,155 | 2,183 | +0.92% | 179,000 | 2164億6243万 | +3.88% | 10.12 | 0.83 |
07/26 | 2,165 | 2,175 | 2,158 | 2,163 | +0.58% | 130,200 | 2144億7881万 | +2.93% | 10.03 | 0.82 |
07/25 | 2,145 | 2,160 | 2,138 | 2,150 | -0.81% | 193,800 | 2132億3905万 | +2.38% | 9.97 | 0.82 |
07/22 | 2,158 | 2,178 | 2,155 | 2,168 | -0.34% | 155,000 | 2149億7472万 | +3.17% | 10.05 | 0.83 |
07/21 | 2,163 | 2,185 | 2,150 | 2,175 | -0.23% | 241,200 | 2157億1857万 | +3.33% | 10.09 | 0.83 |
07/20 | 2,145 | 2,188 | 2,135 | 2,180 | +4.18% | 338,400 | 2162億1448万 | +3.37% | 10.11 | 0.83 |
07/19 | 2,065 | 2,100 | 2,065 | 2,093 | +1.33% | 271,200 | 2075億3615万 | -0.97% | 9.71 | 0.8 |
07/15 | 2,080 | 2,095 | 2,060 | 2,065 | -0.48% | 198,800 | 2048億867万 | -2.59% | 9.58 | 0.79 |
07/14 | 2,038 | 2,075 | 2,033 | 2,075 | +1.47% | 283,200 | 2058億48万 | -2.63% | 9.62 | 0.79 |
07/13 | 2,058 | 2,068 | 2,035 | 2,045 | +0.74% | 182,800 | 2028億2505万 | -4.53% | 9.49 | 0.78 |
07/12 | 2,073 | 2,073 | 2,028 | 2,030 | -2.52% | 309,200 | 2013億3734万 | -5.76% | 9.42 | 0.77 |
07/11 | 2,095 | 2,105 | 2,073 | 2,083 | +1.09% | 313,800 | 2065億4434万 | -3.77% | 9.66 | 0.79 |
07/08 | 2,070 | 2,095 | 2,060 | 2,060 | +0.61% | 353,800 | 2043億1276万 | -5.11% | 9.56 | 0.78 |
07/07 | 2,025 | 2,065 | 2,005 | 2,048 | +1.49% | 323,400 | 2030億7300万 | -6.12% | 9.5 | 0.78 |
07/06 | 2,028 | 2,050 | 2,015 | 2,018 | -2.54% | 197,000 | 2000億9757万 | -7.75% | 9.36 | 0.77 |
07/05 | 2,070 | 2,090 | 2,053 | 2,070 | +0.85% | 205,800 | 2053億457万 | -5.69% | 9.6 | 0.79 |
07/04 | 2,053 | 2,083 | 2,033 | 2,053 | +0.98% | 413,800 | 2035億6891万 | -6.66% | 9.52 | 0.78 |
07/01 | 2,048 | 2,100 | 2,005 | 2,033 | 0% | 606,200 | 2015億8529万 | -7.82% | 9.43 | 0.77 |
06/30 | 2,105 | 2,105 | 2,033 | 2,033 | -3.67% | 525,000 | 2015億8529万 | -7.99% | 9.43 | 0.77 |
06/29 | 2,123 | 2,135 | 2,103 | 2,110 | -2.2% | 299,000 | 2092億7181万 | -4.61% | 9.79 | 0.8 |
06/28 | 2,153 | 2,175 | 2,138 | 2,158 | +0.12% | 197,600 | 2139億8291万 | -2.46% | 10.01 | 0.82 |
06/27 | 2,150 | 2,160 | 2,125 | 2,155 | +1.77% | 166,800 | 2137億3496万 | -2.49% | 10 | 0.82 |
06/24 | 2,110 | 2,123 | 2,083 | 2,118 | +0.12% | 292,800 | 2100億1567万 | -4.14% | 9.82 | 0.81 |
06/23 | 2,148 | 2,158 | 2,103 | 2,115 | -1.74% | 248,600 | 2097億6772万 | -4.3% | 9.81 | 0.81 |
06/22 | 2,210 | 2,210 | 2,153 | 2,153 | -1.71% | 148,600 | 2134億8700万 | -2.65% | 9.98 | 0.82 |
06/21 | 2,150 | 2,200 | 2,135 | 2,190 | +3.55% | 231,200 | 2172億629万 | -0.99% | 10.16 | 0.83 |
06/20 | 2,215 | 2,220 | 2,113 | 2,115 | -3.31% | 233,200 | 2097億6772万 | -4.34% | 9.81 | 0.81 |
06/17 | 2,178 | 2,195 | 2,148 | 2,188 | -3.53% | 453,200 | 2169億5834万 | -1.2% | 10.15 | 0.83 |
06/16 | 2,300 | 2,323 | 2,265 | 2,268 | +0.11% | 245,000 | 2248億9281万 | +2.51% | 10.52 | 0.86 |
06/15 | 2,263 | 2,295 | 2,263 | 2,265 | -0.55% | 322,600 | 2246億4486万 | +2.67% | 10.51 | 0.86 |
06/14 | 2,243 | 2,285 | 2,243 | 2,278 | -0.44% | 310,400 | 2258億8462万 | +3.48% | 10.56 | 0.87 |
06/13 | 2,270 | 2,298 | 2,255 | 2,288 | -2.14% | 314,400 | 2268億7643万 | +4.21% | 10.61 | 0.87 |
06/10 | 2,345 | 2,365 | 2,325 | 2,338 | -0.53% | 450,800 | 2318億3548万 | +6.74% | 10.84 | 0.89 |
06/09 | 2,343 | 2,393 | 2,328 | 2,350 | +0.86% | 562,800 | 2330億7524万 | +7.7% | 10.9 | 0.9 |
06/08 | 2,313 | 2,338 | 2,298 | 2,330 | +1.97% | 335,000 | 2310億9162万 | +7.23% | 10.81 | 0.89 |
06/07 | 2,280 | 2,303 | 2,263 | 2,285 | +1.11% | 282,800 | 2266億2848万 | +5.49% | 10.6 | 0.87 |
06/06 | 2,285 | 2,285 | 2,260 | 2,260 | -2.16% | 368,600 | 2241億4896万 | +4.78% | 10.48 | 0.86 |
06/03 | 2,218 | 2,320 | 2,213 | 2,310 | +5.36% | 651,200 | 2291億800万 | +7.34% | 10.72 | 0.88 |
06/02 | 2,208 | 2,215 | 2,180 | 2,193 | -1.02% | 203,600 | 2174億5424万 | +2.17% | 10.17 | 0.84 |
06/01 | 2,180 | 2,225 | 2,180 | 2,215 | +1.96% | 171,600 | 2196億8581万 | +3.12% | 10.27 | 0.84 |
05/31 | 2,178 | 2,198 | 2,170 | 2,173 | -1.14% | 408,000 | 2154億7062万 | +1.09% | 10.08 | 0.83 |
05/30 | 2,163 | 2,203 | 2,158 | 2,198 | +3.05% | 334,200 | 2179億5015万 | +2.21% | 10.19 | 0.84 |
05/27 | 2,140 | 2,163 | 2,125 | 2,133 | +0.95% | 198,200 | 2115億338万 | -0.81% | 9.89 | 0.81 |
05/26 | 2,103 | 2,133 | 2,100 | 2,113 | 0% | 291,000 | 2095億1976万 | -1.7% | 9.8 | 0.8 |
05/25 | 2,123 | 2,133 | 2,090 | 2,113 | +0.24% | 297,800 | 2095億1976万 | -1.79% | 9.8 | 0.8 |
05/24 | 2,145 | 2,163 | 2,108 | 2,108 | -1.17% | 174,000 | 2090億2386万 | -2.25% | 9.78 | 0.8 |