株価チャート
2022/04/27～2022/09/27
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 |
| 09/27 | 1,559 | 1,559 | 1,540 | 1,555 | -0.77% | 2,400 | 43億6468万 | -1.71% | 6.14 | 0.39 |
| 09/26 | 1,551 | 1,568 | 1,550 | 1,567 | -1.32% | 800 | 43億9836万 | -1.07% | 6.19 | 0.4 |
| 09/22 | 1,556 | 1,588 | 1,556 | 1,588 | +2.25% | 500 | 44億5731万 | +0.19% | 6.27 | 0.4 |
| 09/21 | 1,570 | 1,570 | 1,553 | 1,553 | -1.27% | 700 | 43億5907万 | -2.02% | 6.13 | 0.39 |
| 09/20 | 1,569 | 1,575 | 1,569 | 1,573 | +0.32% | 2,000 | 44億1520万 | -0.82% | 6.21 | 0.4 |
| 09/16 | 1,563 | 1,574 | 1,563 | 1,568 | -1.45% | 400 | 44億117万 | -1.38% | 6.19 | 0.4 |
| 09/15 | 1,591 | 1,591 | 1,591 | 1,591 | +0.38% | 200 | 44億6573万 | -0.13% | 6.28 | 0.4 |
| 09/14 | 1,585 | 1,585 | 1,585 | 1,585 | -0.75% | 100 | 44億4889万 | -0.69% | 6.26 | 0.4 |
| 09/13 | 1,598 | 1,599 | 1,577 | 1,597 | +0.25% | 1,300 | 44億8257万 | -0.06% | 6.31 | 0.4 |
| 09/12 | 1,592 | 1,596 | 1,592 | 1,593 | +1.4% | 500 | 44億7134万 | -0.38% | 6.29 | 0.4 |
| 09/09 | 1,571 | 1,571 | 1,571 | 1,571 | -0.95% | 100 | 44億959万 | -1.81% | 6.2 | 0.4 |
| 09/08 | 1,553 | 1,586 | 1,553 | 1,586 | -0.44% | 700 | 44億5169万 | -1.12% | 6.26 | 0.4 |
| 09/06 | 1,600 | 1,600 | 1,562 | 1,593 | -0.13% | 900 | 44億7134万 | -0.81% | 6.29 | 0.4 |
| 09/05 | 1,570 | 1,595 | 1,570 | 1,595 | +2.84% | 900 | 44億7696万 | -0.87% | 6.3 | 0.4 |
| 09/02 | 1,552 | 1,559 | 1,551 | 1,551 | -0.83% | 1,500 | 43億5345万 | -3.72% | 6.13 | 0.39 |
| 09/01 | 1,561 | 1,567 | 1,561 | 1,564 | -1.01% | 1,500 | 43億8994万 | -3.28% | 6.18 | 0.39 |
| 08/31 | 1,571 | 1,589 | 1,571 | 1,580 | +0.57% | 300 | 44億3485万 | -2.53% | 6.24 | 0.4 |
| 08/30 | 1,571 | 1,571 | 1,571 | 1,571 | -0.7% | 500 | 44億959万 | -3.26% | 6.2 | 0.4 |
| 08/29 | 1,575 | 1,586 | 1,570 | 1,582 | -0.94% | 1,100 | 44億4047万 | -2.77% | 6.25 | 0.4 |
| 08/26 | 1,597 | 1,597 | 1,597 | 1,597 | 0% | 500 | 44億8257万 | -2.08% | 6.31 | 0.4 |
| 08/25 | 1,597 | 1,597 | 1,597 | 1,597 | 0% | 100 | 44億8257万 | -2.2% | 6.31 | 0.4 |
| 08/24 | 1,584 | 1,597 | 1,583 | 1,597 | +0.82% | 500 | 44億8257万 | -2.32% | 6.31 | 0.4 |
| 08/23 | 1,581 | 1,599 | 1,580 | 1,584 | -1% | 600 | 44億4608万 | -3.12% | 6.26 | 0.4 |
| 08/22 | 1,614 | 1,614 | 1,581 | 1,600 | -0.87% | 2,000 | 44億9099万 | -2.2% | 6.32 | 0.4 |
| 08/19 | 1,629 | 1,629 | 1,594 | 1,614 | +0.25% | 1,200 | 45億3029万 | -1.41% | 6.37 | 0.41 |
| 08/18 | 1,585 | 1,619 | 1,585 | 1,610 | +1.45% | 2,400 | 45億1906万 | -1.65% | 6.36 | 0.41 |
| 08/17 | 1,587 | 1,589 | 1,587 | 1,587 | 0% | 300 | 44億5450万 | -3.05% | 6.27 | 0.4 |
| 08/16 | 1,587 | 1,587 | 1,587 | 1,587 | +0.44% | 200 | 44億5450万 | -3.11% | 6.27 | 0.4 |
| 08/15 | 1,630 | 1,630 | 1,571 | 1,580 | -5.16% | 16,800 | 44億3485万 | -3.54% | 6.24 | 0.4 |
| 08/12 | 1,645 | 1,694 | 1,644 | 1,666 | +1.52% | 3,700 | 46億7624万 | +1.65% | 6.58 | 0.42 |
| 08/10 | 1,665 | 1,666 | 1,641 | 1,641 | -1.44% | 800 | 46億607万 | +0.18% | 6.48 | 0.41 |
| 08/09 | 1,653 | 1,665 | 1,653 | 1,665 | +1.77% | 800 | 46億7344万 | +1.83% | 6.58 | 0.42 |
| 08/08 | 1,630 | 1,655 | 1,630 | 1,636 | +0.37% | 500 | 45億9204万 | +0.25% | 6.46 | 0.41 |
| 08/05 | 1,623 | 1,654 | 1,623 | 1,630 | +0.87% | 700 | 45億7520万 | -0.18% | 6.44 | 0.41 |
| 08/04 | 1,648 | 1,648 | 1,616 | 1,616 | -2.59% | 300 | 45億3590万 | -1.16% | 6.38 | 0.41 |
| 08/03 | 1,640 | 1,659 | 1,639 | 1,659 | +0.48% | 900 | 46億5660万 | +1.16% | 6.55 | 0.42 |
| 08/02 | 1,650 | 1,670 | 1,649 | 1,651 | -1.37% | 600 | 46億3414万 | +0.61% | 6.52 | 0.42 |
| 08/01 | 1,646 | 1,674 | 1,646 | 1,674 | +1.7% | 600 | 46億9870万 | +1.89% | 6.61 | 0.42 |
| 07/29 | 1,679 | 1,679 | 1,646 | 1,646 | -1.97% | 700 | 46億2011万 | +0.12% | 6.5 | 0.42 |
| 07/28 | 1,665 | 1,679 | 1,665 | 1,679 | +0.84% | 1,300 | 47億1273万 | +1.94% | 6.63 | 0.42 |
| 07/27 | 1,667 | 1,667 | 1,660 | 1,665 | -0.6% | 400 | 46億7344万 | +0.97% | 6.58 | 0.42 |
| 07/26 | 1,687 | 1,687 | 1,662 | 1,675 | +1.7% | 2,800 | 47億151万 | +1.52% | 6.62 | 0.42 |
| 07/25 | 1,670 | 1,670 | 1,633 | 1,647 | -1.38% | 700 | 46億51万 | -0.24% | 6.47 | 0.41 |
| 07/22 | 1,656 | 1,670 | 1,651 | 1,670 | +1.52% | 1,800 | 46億6476万 | +0.91% | 6.56 | 0.42 |
| 07/21 | 1,616 | 1,650 | 1,616 | 1,645 | +0.06% | 1,200 | 45億9493万 | -0.78% | 6.46 | 0.41 |
| 07/20 | 1,607 | 1,647 | 1,607 | 1,644 | +2.43% | 2,100 | 45億9213万 | -1.14% | 6.46 | 0.41 |
| 07/15 | 1,617 | 1,626 | 1,600 | 1,605 | -0.74% | 1,100 | 44億8320万 | -3.89% | 6.31 | 0.4 |
| 07/14 | 1,617 | 1,617 | 1,617 | 1,617 | 0% | 600 | 45億1672万 | -3.58% | 6.35 | 0.41 |
| 07/13 | 1,617 | 1,617 | 1,617 | 1,617 | 0% | 100 | 45億1672万 | -4.04% | 6.35 | 0.41 |
| 07/12 | 1,606 | 1,640 | 1,600 | 1,617 | +0.75% | 1,200 | 45億1672万 | -4.43% | 6.35 | 0.41 |
| 07/11 | 1,620 | 1,620 | 1,605 | 1,605 | -0.31% | 600 | 44億8320万 | -5.53% | 6.31 | 0.4 |
| 07/08 | 1,610 | 1,611 | 1,610 | 1,610 | +0.63% | 1,400 | 44億9716万 | -5.63% | 6.33 | 0.4 |
| 07/07 | 1,595 | 1,600 | 1,595 | 1,600 | -0.12% | 400 | 44億6923万 | -6.6% | 6.29 | 0.4 |
| 07/06 | 1,625 | 1,625 | 1,602 | 1,602 | -1.42% | 1,100 | 44億7482万 | -6.91% | 6.3 | 0.4 |
| 07/05 | 1,588 | 1,625 | 1,588 | 1,625 | +2.78% | 4,100 | 45億3906万 | -5.85% | 6.39 | 0.41 |
| 07/04 | 1,597 | 1,607 | 1,576 | 1,581 | +0.38% | 1,900 | 44億1616万 | -8.61% | 6.21 | 0.4 |
| 07/01 | 1,669 | 1,669 | 1,575 | 1,575 | -6.08% | 1,700 | 43億9940万 | -9.27% | 6.19 | 0.4 |
| 06/30 | 1,694 | 1,694 | 1,677 | 1,677 | -0.18% | 500 | 46億8431万 | -3.73% | 6.59 | 0.42 |
| 06/29 | 1,724 | 1,724 | 1,676 | 1,680 | -2.55% | 1,000 | 46億9269万 | -3.61% | 6.6 | 0.42 |
| 06/28 | 1,700 | 1,724 | 1,700 | 1,724 | +1.47% | 500 | 48億1560万 | -1.15% | 6.78 | 0.43 |
| 06/27 | 1,692 | 1,699 | 1,680 | 1,699 | +0.41% | 1,500 | 47億4576万 | -2.52% | 6.68 | 0.43 |
| 06/24 | 1,693 | 1,693 | 1,692 | 1,692 | -0.35% | 1,500 | 47億2621万 | -3.04% | 6.65 | 0.42 |
| 06/23 | 1,698 | 1,698 | 1,698 | 1,698 | -1.28% | 100 | 47億4297万 | -2.75% | 6.67 | 0.43 |
| 06/22 | 1,720 | 1,720 | 1,720 | 1,720 | -0.92% | 300 | 48億442万 | -1.55% | 6.76 | 0.43 |
| 06/21 | 1,700 | 1,736 | 1,700 | 1,736 | +2.72% | 4,300 | 48億4912万 | -0.63% | 6.82 | 0.44 |
| 06/20 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 600 | 47億2062万 | -3.26% | 6.64 | 0.42 |
| 06/17 | 1,750 | 1,750 | 1,659 | 1,690 | -3.98% | 4,500 | 47億2062万 | -3.32% | 6.64 | 0.42 |
| 06/16 | 1,750 | 1,760 | 1,750 | 1,760 | +1.09% | 200 | 49億1615万 | +0.86% | 6.92 | 0.44 |
| 06/15 | 1,741 | 1,741 | 1,741 | 1,741 | -1.53% | 100 | 48億6308万 | +0.06% | 6.84 | 0.44 |
| 06/14 | 1,741 | 1,768 | 1,733 | 1,768 | -2.27% | 800 | 49億3850万 | +1.96% | 6.95 | 0.44 |
| 06/13 | 1,785 | 1,809 | 1,762 | 1,809 | +1.34% | 1,000 | 50億5302万 | +4.93% | 7.11 | 0.45 |
| 06/10 | 1,817 | 1,817 | 1,785 | 1,785 | -1.76% | 1,700 | 49億8599万 | +4.2% | 7.01 | 0.45 |
| 06/09 | 1,814 | 1,817 | 1,810 | 1,817 | +0.78% | 600 | 50億7537万 | +6.69% | 7.14 | 0.46 |
| 06/08 | 1,789 | 1,816 | 1,781 | 1,803 | +0.78% | 1,700 | 50億3626万 | +6.56% | 7.09 | 0.45 |
| 06/07 | 1,788 | 1,789 | 1,788 | 1,789 | +0.06% | 700 | 49億9716万 | +6.36% | 7.03 | 0.45 |
| 06/06 | 1,760 | 1,788 | 1,760 | 1,788 | +0.34% | 1,200 | 49億9437万 | +6.87% | 7.03 | 0.45 |
| 06/03 | 1,790 | 1,800 | 1,770 | 1,782 | -0.45% | 2,300 | 49億7761万 | +7.03% | 7 | 0.45 |
| 06/02 | 1,733 | 1,790 | 1,730 | 1,790 | +3.47% | 4,200 | 49億9995万 | +8.16% | 7.03 | 0.45 |
| 06/01 | 1,724 | 1,730 | 1,724 | 1,730 | -0.29% | 200 | 48億3236万 | +5.04% | 6.8 | 0.43 |
| 05/31 | 1,738 | 1,750 | 1,735 | 1,735 | +0.06% | 600 | 48億4632万 | +5.73% | 6.82 | 0.44 |
| 05/30 | 1,711 | 1,745 | 1,711 | 1,734 | +1.4% | 2,300 | 48億4353万 | +6.06% | 6.81 | 0.44 |
| 05/27 | 1,717 | 1,717 | 1,710 | 1,710 | -0.41% | 500 | 47億7649万 | +5.04% | 6.72 | 0.43 |
| 05/26 | 1,700 | 1,717 | 1,698 | 1,717 | +1% | 500 | 47億9604万 | +5.86% | 6.75 | 0.43 |
| 05/25 | 1,694 | 1,700 | 1,694 | 1,700 | 0% | 500 | 47億4856万 | +5.2% | 6.68 | 0.43 |
| 05/24 | 1,703 | 1,707 | 1,699 | 1,700 | -1.73% | 2,200 | 47億4856万 | +5.52% | 6.68 | 0.43 |
| 05/23 | 1,720 | 1,733 | 1,720 | 1,730 | +0.58% | 1,200 | 48億3236万 | +7.79% | 6.8 | 0.43 |
| 05/20 | 1,728 | 1,728 | 1,716 | 1,720 | -0.06% | 1,200 | 48億442万 | +7.57% | 6.76 | 0.43 |
| 05/19 | 1,705 | 1,722 | 1,700 | 1,721 | -0.81% | 1,900 | 48億722万 | +7.97% | 6.76 | 0.43 |
| 05/18 | 1,721 | 1,745 | 1,720 | 1,735 | +0.58% | 1,100 | 48億4632万 | +9.26% | 6.82 | 0.44 |
| 05/17 | 1,711 | 1,725 | 1,711 | 1,725 | 0% | 1,100 | 48億1839万 | +9.04% | 6.78 | 0.43 |
| 05/16 | 1,726 | 1,769 | 1,705 | 1,725 | +6.42% | 11,600 | 48億1839万 | +9.38% | 6.78 | 0.43 |
| 05/13 | 1,610 | 1,621 | 1,580 | 1,621 | +0.06% | 2,500 | 45億2789万 | +3.12% | 6.37 | 0.41 |
| 05/12 | 1,599 | 1,622 | 1,599 | 1,620 | +1.31% | 1,600 | 45億2510万 | +3.12% | 6.37 | 0.41 |
| 05/11 | 1,571 | 1,600 | 1,570 | 1,599 | +5.2% | 2,500 | 44億6644万 | +1.78% | 6.28 | 0.4 |
| 05/10 | 1,522 | 1,522 | 1,516 | 1,520 | -0.33% | 500 | 42億4577万 | -3.25% | 5.97 | 0.38 |
| 05/09 | 1,530 | 1,530 | 1,525 | 1,525 | -1.61% | 200 | 42億5973万 | -3.17% | 5.99 | 0.38 |
| 05/06 | 1,550 | 1,550 | 1,550 | 1,550 | +0.91% | 100 | 43億2957万 | -1.77% | 6.09 | 0.39 |
| 05/02 | 1,559 | 1,575 | 1,536 | 1,536 | -1.48% | 900 | 42億9046万 | -2.85% | 6.04 | 0.39 |
| 04/28 | 1,559 | 1,559 | 1,559 | 1,559 | 0% | 400 | 43億5471万 | -1.58% | 6.13 | 0.39 |
| 04/27 | 1,542 | 1,559 | 1,540 | 1,559 | -1.45% | 600 | 43億5471万 | -1.64% | 6.13 | 0.39 |
