株価チャート
2022/04/06～2022/08/31
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 |
| 08/31 | 1,718 | 1,742 | 1,710 | 1,736 | +0.81% | 33,600 | 310億7324万 | -0.74% | 9.6 | 1.83 |
| 08/30 | 1,759 | 1,759 | 1,701 | 1,722 | -3.58% | 100,500 | 308億2265万 | -1.32% | 9.52 | 1.82 |
| 08/29 | 1,766 | 1,792 | 1,760 | 1,786 | -1.27% | 81,500 | 319億6820万 | +2.58% | 9.87 | 1.88 |
| 08/26 | 1,840 | 1,860 | 1,809 | 1,809 | -2.48% | 56,400 | 323億7989万 | +4.21% | 10 | 1.91 |
| 08/25 | 1,844 | 1,859 | 1,835 | 1,855 | +0.65% | 27,200 | 332億326万 | +7.16% | 10.26 | 1.96 |
| 08/24 | 1,839 | 1,852 | 1,824 | 1,843 | +2.05% | 47,100 | 329億8847万 | +6.96% | 10.19 | 1.94 |
| 08/23 | 1,790 | 1,813 | 1,788 | 1,806 | +0.61% | 50,200 | 323億2619万 | +5.55% | 9.99 | 1.9 |
| 08/22 | 1,809 | 1,813 | 1,788 | 1,795 | -1.37% | 26,400 | 321億2930万 | +5.59% | 9.92 | 1.89 |
| 08/19 | 1,809 | 1,845 | 1,809 | 1,820 | +0.94% | 40,800 | 325億7678万 | +7.69% | 10.06 | 1.92 |
| 08/18 | 1,766 | 1,803 | 1,755 | 1,803 | +0.78% | 46,100 | 322億7249万 | +7.32% | 9.97 | 1.9 |
| 08/17 | 1,785 | 1,800 | 1,743 | 1,789 | -0.22% | 76,300 | 320億2190万 | +7.13% | 9.89 | 1.89 |
| 08/16 | 1,758 | 1,811 | 1,758 | 1,793 | +2.17% | 54,700 | 320億9350万 | +7.88% | 9.91 | 1.89 |
| 08/15 | 1,725 | 1,756 | 1,725 | 1,755 | +2.15% | 42,500 | 314億1332万 | +6.11% | 9.7 | 1.85 |
| 08/12 | 1,720 | 1,740 | 1,703 | 1,718 | +1% | 46,600 | 307億5105万 | +4.37% | 9.5 | 1.81 |
| 08/10 | 1,710 | 1,712 | 1,695 | 1,701 | -1.33% | 95,000 | 304億4676万 | +3.85% | 9.4 | 1.79 |
| 08/09 | 1,710 | 1,737 | 1,695 | 1,724 | +0.64% | 65,000 | 308億5845万 | +5.7% | 9.53 | 1.82 |
| 08/08 | 1,742 | 1,742 | 1,705 | 1,713 | -2.11% | 43,700 | 306億6155万 | +5.68% | 9.47 | 1.81 |
| 08/05 | 1,739 | 1,769 | 1,739 | 1,750 | +0.63% | 29,300 | 313億2383万 | +8.56% | 9.68 | 1.85 |
| 08/04 | 1,749 | 1,768 | 1,736 | 1,739 | +0.75% | 46,400 | 311億2694万 | +8.48% | 9.62 | 1.83 |
| 08/03 | 1,733 | 1,748 | 1,708 | 1,726 | +0.12% | 39,500 | 308億9424万 | +8.28% | 9.54 | 1.82 |
| 08/02 | 1,695 | 1,726 | 1,693 | 1,724 | +2.25% | 39,800 | 308億5845万 | +8.7% | 9.53 | 1.82 |
| 08/01 | 1,644 | 1,691 | 1,643 | 1,686 | +3.25% | 32,300 | 301億7827万 | +6.84% | 9.32 | 1.78 |
| 07/29 | 1,650 | 1,660 | 1,620 | 1,633 | -1.03% | 26,200 | 292億2961万 | +3.88% | 9.03 | 1.72 |
| 07/28 | 1,651 | 1,666 | 1,605 | 1,650 | +0.73% | 44,300 | 295億3389万 | +5.36% | 9.12 | 1.74 |
| 07/27 | 1,648 | 1,658 | 1,635 | 1,638 | -0.55% | 18,900 | 293億1910万 | +5.13% | 9.06 | 1.73 |
| 07/26 | 1,639 | 1,658 | 1,630 | 1,647 | +0.8% | 17,500 | 294億8020万 | +6.05% | 9.11 | 1.74 |
| 07/25 | 1,644 | 1,644 | 1,602 | 1,634 | -0.61% | 25,000 | 292億4751万 | +5.83% | 9.03 | 1.72 |
| 07/22 | 1,670 | 1,670 | 1,638 | 1,644 | -2.14% | 40,000 | 294億2650万 | +7.1% | 9.09 | 1.73 |
| 07/21 | 1,703 | 1,731 | 1,668 | 1,680 | +0.78% | 58,400 | 300億7087万 | +9.95% | 9.29 | 1.77 |
| 07/20 | 1,581 | 1,670 | 1,580 | 1,667 | +8.18% | 133,500 | 298億3818万 | +9.67% | 9.22 | 1.76 |
| 07/19 | 1,541 | 1,546 | 1,516 | 1,541 | +0.06% | 25,100 | 275億8287万 | +1.78% | 8.52 | 1.63 |
| 07/15 | 1,530 | 1,546 | 1,522 | 1,540 | +0.65% | 30,500 | 275億6497万 | +1.78% | 8.51 | 1.62 |
| 07/14 | 1,567 | 1,567 | 1,509 | 1,530 | -2.67% | 67,900 | 273億8597万 | +0.99% | 8.46 | 1.61 |
| 07/13 | 1,564 | 1,586 | 1,540 | 1,572 | +0.64% | 27,800 | 281億3775万 | +3.49% | 8.69 | 1.66 |
| 07/12 | 1,600 | 1,648 | 1,557 | 1,562 | -1.64% | 91,200 | 279億5875万 | +2.7% | 8.64 | 1.65 |
| 07/11 | 1,590 | 1,616 | 1,576 | 1,588 | +0.25% | 35,300 | 284億2414万 | +4.27% | 8.78 | 1.67 |
| 07/08 | 1,573 | 1,602 | 1,563 | 1,584 | +2.39% | 78,800 | 283億5254万 | +3.8% | 8.76 | 1.67 |
| 07/07 | 1,523 | 1,547 | 1,519 | 1,547 | +1.58% | 38,300 | 276億9026万 | +1.18% | 8.55 | 1.63 |
| 07/06 | 1,530 | 1,530 | 1,501 | 1,523 | 0% | 34,600 | 272億6068万 | -0.65% | 8.42 | 1.61 |
| 07/05 | 1,506 | 1,528 | 1,506 | 1,523 | +1.87% | 29,400 | 272億6068万 | -1.04% | 8.42 | 1.61 |
| 07/04 | 1,488 | 1,510 | 1,476 | 1,495 | +0.74% | 24,800 | 267億5950万 | -3.11% | 8.27 | 1.58 |
| 07/01 | 1,531 | 1,532 | 1,469 | 1,484 | -2.05% | 35,200 | 265億6261万 | -4.26% | 8.21 | 1.56 |
| 06/30 | 1,529 | 1,544 | 1,508 | 1,515 | -0.92% | 21,900 | 271億1748万 | -2.51% | 8.38 | 1.6 |
| 06/29 | 1,515 | 1,529 | 1,484 | 1,529 | +0.86% | 33,000 | 273億6808万 | -1.67% | 8.45 | 1.61 |
| 06/28 | 1,520 | 1,528 | 1,502 | 1,516 | -0.79% | 34,100 | 271億3538万 | -2.51% | 8.38 | 1.6 |
| 06/27 | 1,550 | 1,565 | 1,511 | 1,528 | +0.2% | 62,500 | 273億5018万 | -1.74% | 8.45 | 1.61 |
| 06/24 | 1,485 | 1,537 | 1,485 | 1,525 | +2.69% | 29,700 | 272億9648万 | -2.06% | 8.43 | 1.61 |
| 06/23 | 1,470 | 1,507 | 1,465 | 1,485 | +1.5% | 26,300 | 265億8050万 | -4.62% | 8.21 | 1.57 |
| 06/22 | 1,511 | 1,511 | 1,463 | 1,463 | -2.34% | 24,400 | 261億8672万 | -6.1% | 8.09 | 1.54 |
| 06/21 | 1,488 | 1,506 | 1,460 | 1,498 | +4.9% | 43,500 | 268億1320万 | -3.97% | 8.28 | 1.58 |
| 06/20 | 1,433 | 1,454 | 1,415 | 1,428 | +0.99% | 46,000 | 255億6024万 | -8.34% | 7.9 | 1.51 |
| 06/17 | 1,410 | 1,430 | 1,402 | 1,414 | -3.68% | 66,600 | 253億965万 | -9.36% | 7.82 | 1.49 |
| 06/16 | 1,490 | 1,506 | 1,464 | 1,468 | -1.08% | 37,200 | 262億7622万 | -5.9% | 8.12 | 1.55 |
| 06/15 | 1,505 | 1,507 | 1,482 | 1,484 | -1.46% | 32,800 | 265億6261万 | -4.69% | 8.21 | 1.56 |
| 06/14 | 1,520 | 1,520 | 1,477 | 1,506 | -1.25% | 45,600 | 269億5639万 | -3.34% | 8.33 | 1.59 |
| 06/13 | 1,551 | 1,551 | 1,523 | 1,525 | -3.66% | 36,400 | 272億9648万 | -2.06% | 8.43 | 1.61 |
| 06/10 | 1,606 | 1,611 | 1,581 | 1,583 | -2.46% | 38,200 | 283億3464万 | +1.74% | 8.75 | 1.67 |
| 06/09 | 1,612 | 1,635 | 1,608 | 1,623 | -0.37% | 31,900 | 290億5061万 | +4.44% | 8.97 | 1.71 |
| 06/08 | 1,629 | 1,644 | 1,620 | 1,629 | +0.68% | 29,700 | 291億5801万 | +5.1% | 9.01 | 1.72 |
| 06/07 | 1,641 | 1,644 | 1,613 | 1,618 | -2.29% | 44,600 | 289億6112万 | +4.59% | 8.95 | 1.71 |
| 06/06 | 1,650 | 1,660 | 1,622 | 1,656 | +0.36% | 37,500 | 296億4129万 | +7.18% | 9.16 | 1.75 |
| 06/03 | 1,680 | 1,692 | 1,618 | 1,650 | -1.08% | 80,000 | 295億3389万 | +6.87% | 9.12 | 1.74 |
| 06/02 | 1,652 | 1,679 | 1,645 | 1,668 | +0.97% | 39,300 | 298億5608万 | +8.17% | 9.22 | 1.76 |
| 06/01 | 1,649 | 1,661 | 1,635 | 1,652 | +1.1% | 27,800 | 295億6969万 | +7.34% | 9.13 | 1.74 |
| 05/31 | 1,657 | 1,657 | 1,629 | 1,634 | -1.68% | 40,200 | 292億4751万 | +6.24% | 9.03 | 1.72 |
| 05/30 | 1,615 | 1,664 | 1,607 | 1,662 | +5.06% | 86,800 | 297億4869万 | +8.13% | 9.19 | 1.75 |
| 05/27 | 1,568 | 1,584 | 1,552 | 1,582 | +2.46% | 63,400 | 283億1674万 | +3.13% | 8.75 | 1.67 |
| 05/26 | 1,549 | 1,568 | 1,540 | 1,544 | +0.92% | 78,700 | 276億3657万 | +0.65% | 8.54 | 1.63 |
| 05/25 | 1,536 | 1,545 | 1,510 | 1,530 | +0.2% | 82,800 | 273億8597万 | -0.39% | 8.46 | 1.61 |
| 05/24 | 1,577 | 1,577 | 1,526 | 1,527 | -3.29% | 34,400 | 273億3228万 | -0.78% | 8.44 | 1.61 |
| 05/23 | 1,543 | 1,579 | 1,521 | 1,579 | +3.75% | 89,200 | 282億6304万 | +2.13% | 8.73 | 1.67 |
| 05/20 | 1,500 | 1,524 | 1,488 | 1,522 | +1.53% | 30,200 | 272億4278万 | -1.62% | 8.42 | 1.6 |
| 05/19 | 1,474 | 1,512 | 1,470 | 1,499 | -0.73% | 27,100 | 268億3110万 | -3.66% | 8.29 | 1.58 |
| 05/18 | 1,529 | 1,536 | 1,497 | 1,510 | +2.79% | 42,100 | 270億2799万 | -3.64% | 8.35 | 1.59 |
| 05/17 | 1,453 | 1,474 | 1,451 | 1,469 | +1.03% | 45,700 | 262億9412万 | -6.85% | 8.12 | 1.55 |
| 05/16 | 1,445 | 1,463 | 1,429 | 1,454 | +1.96% | 58,800 | 260億2563万 | -8.5% | 8.04 | 1.53 |
| 05/13 | 1,420 | 1,433 | 1,400 | 1,426 | +1.78% | 55,600 | 255億2444万 | -11.15% | 7.88 | 1.5 |
| 05/12 | 1,459 | 1,460 | 1,401 | 1,401 | -5.91% | 57,800 | 250億7696万 | -13.68% | 7.75 | 1.48 |
| 05/11 | 1,495 | 1,502 | 1,455 | 1,489 | -0.4% | 47,200 | 266億5210万 | -9.1% | 8.23 | 1.57 |
| 05/10 | 1,475 | 1,502 | 1,456 | 1,495 | 0% | 61,400 | 267億5950万 | -9.45% | 8.27 | 1.58 |
| 05/09 | 1,504 | 1,506 | 1,482 | 1,495 | -1.9% | 58,900 | 267億5950万 | -10.16% | 8.27 | 1.58 |
| 05/06 | 1,535 | 1,535 | 1,498 | 1,524 | -0.52% | 51,900 | 272億7858万 | -9.01% | 8.43 | 1.61 |
| 05/02 | 1,559 | 1,559 | 1,524 | 1,532 | -1.92% | 35,900 | 274億2177万 | -8.92% | 8.47 | 1.62 |
| 04/28 | 1,560 | 1,563 | 1,526 | 1,562 | -0.51% | 43,500 | 279億5875万 | -7.57% | 8.64 | 1.65 |
| 04/27 | 1,573 | 1,574 | 1,510 | 1,570 | -3.44% | 88,000 | 281億195万 | -7.48% | 8.68 | 1.66 |
| 04/26 | 1,615 | 1,630 | 1,604 | 1,626 | +1.88% | 63,200 | 291億431万 | -4.52% | 8.99 | 1.71 |
| 04/25 | 1,577 | 1,616 | 1,570 | 1,596 | -0.44% | 106,800 | 285億6733万 | -6.39% | 8.82 | 1.68 |
| 04/22 | 1,597 | 1,619 | 1,572 | 1,603 | -1.72% | 67,500 | 286億9263万 | -6.09% | 8.86 | 1.69 |
| 04/21 | 1,641 | 1,646 | 1,609 | 1,631 | +1.87% | 75,200 | 291億9381万 | -4.56% | 9.02 | 1.72 |
| 04/20 | 1,613 | 1,640 | 1,599 | 1,601 | +1.33% | 79,400 | 286億5683万 | -6.26% | 8.85 | 1.69 |
| 04/19 | 1,570 | 1,589 | 1,548 | 1,580 | -0.5% | 68,700 | 282億8094万 | -7.33% | 8.74 | 1.67 |
| 04/18 | 1,600 | 1,600 | 1,550 | 1,588 | -0.81% | 67,200 | 284億2414万 | -6.81% | 8.78 | 1.67 |
| 04/15 | 1,603 | 1,619 | 1,588 | 1,601 | -0.12% | 58,500 | 286億5683万 | -5.93% | 8.85 | 1.69 |
| 04/14 | 1,666 | 1,676 | 1,579 | 1,603 | -5.32% | 200,400 | 286億9263万 | -5.87% | 8.86 | 1.69 |
| 04/13 | 1,610 | 1,693 | 1,606 | 1,693 | +6.01% | 116,300 | 303億357万 | -0.47% | 9.36 | 1.79 |
| 04/12 | 1,609 | 1,699 | 1,567 | 1,597 | -8.74% | 270,800 | 285億8523万 | -5.84% | 8.83 | 1.68 |
| 04/11 | 1,795 | 1,812 | 1,734 | 1,750 | -1.74% | 110,700 | 313億2383万 | +3.18% | 9.68 | 1.85 |
| 04/08 | 1,805 | 1,876 | 1,772 | 1,781 | +1.42% | 156,700 | 318億7871万 | +5.32% | 9.85 | 1.88 |
| 04/07 | 1,756 | 1,784 | 1,734 | 1,756 | -1.01% | 64,700 | 314億3122万 | +4.03% | 9.71 | 1.85 |
| 04/06 | 1,812 | 1,812 | 1,742 | 1,774 | -4.57% | 66,800 | 317億5341万 | +5.28% | 9.81 | 1.87 |
