株価チャート
2022/04/12~2022/09/06
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 |
09/06 | 1,121 | 1,138 | 1,121 | 1,138 | +1.43% | 500 | 253億4859万 | +1.34% | 11.96 | 0.47 |
09/05 | 1,132 | 1,132 | 1,115 | 1,122 | -0.88% | 6,100 | 249億9219万 | 0% | 11.79 | 0.46 |
09/02 | 1,130 | 1,145 | 1,130 | 1,132 | +0.18% | 700 | 252億1494万 | +0.89% | 11.9 | 0.47 |
09/01 | 1,142 | 1,157 | 1,130 | 1,130 | -3.58% | 6,000 | 251億7039万 | +0.71% | 11.88 | 0.46 |
08/31 | 1,142 | 1,172 | 1,138 | 1,172 | +2.63% | 8,000 | 261億593万 | +4.55% | 12.32 | 0.48 |
08/30 | 1,149 | 1,150 | 1,140 | 1,142 | -0.61% | 1,700 | 254億3769万 | +1.96% | 12 | 0.47 |
08/29 | 1,150 | 1,158 | 1,142 | 1,149 | -0.86% | 8,600 | 255億9361万 | +2.59% | 12.08 | 0.47 |
08/26 | 1,144 | 1,159 | 1,127 | 1,159 | +2.2% | 11,900 | 258億1636万 | +3.67% | 12.18 | 0.48 |
08/25 | 1,138 | 1,138 | 1,122 | 1,134 | +0.44% | 8,400 | 252億5949万 | +1.7% | 11.92 | 0.47 |
08/24 | 1,120 | 1,129 | 1,115 | 1,129 | +1.16% | 2,800 | 251億4812万 | +1.35% | 11.87 | 0.46 |
08/23 | 1,118 | 1,122 | 1,116 | 1,116 | -0.18% | 4,000 | 248億5855万 | +0.27% | 11.73 | 0.46 |
08/22 | 1,112 | 1,120 | 1,111 | 1,118 | +0.54% | 3,600 | 249億310万 | +0.54% | 11.75 | 0.46 |
08/19 | 1,116 | 1,117 | 1,110 | 1,112 | +0.09% | 3,900 | 247億6945万 | 0% | 11.69 | 0.46 |
08/18 | 1,112 | 1,115 | 1,110 | 1,111 | -0.09% | 3,800 | 247億4717万 | 0% | 11.68 | 0.46 |
08/17 | 1,109 | 1,121 | 1,109 | 1,112 | +0.27% | 3,500 | 247億6945万 | +0.09% | 11.69 | 0.46 |
08/16 | 1,112 | 1,116 | 1,106 | 1,109 | -0.45% | 2,100 | 247億262万 | -0.18% | 11.66 | 0.46 |
08/15 | 1,108 | 1,117 | 1,108 | 1,114 | +0.63% | 1,800 | 248億1400万 | +0.36% | 11.71 | 0.46 |
08/12 | 1,107 | 1,113 | 1,106 | 1,107 | 0% | 1,900 | 246億5807万 | -0.27% | 11.64 | 0.46 |
08/10 | 1,110 | 1,110 | 1,105 | 1,107 | -0.09% | 3,600 | 246億5807万 | -0.27% | 11.64 | 0.46 |
08/09 | 1,112 | 1,112 | 1,107 | 1,108 | +0.09% | 1,700 | 246億8035万 | -0.09% | 11.65 | 0.46 |
08/08 | 1,116 | 1,116 | 1,106 | 1,107 | -0.09% | 2,900 | 246億5807万 | -0.18% | 11.64 | 0.46 |
08/05 | 1,121 | 1,121 | 1,106 | 1,108 | -1.16% | 3,500 | 246億8035万 | -0.09% | 11.65 | 0.46 |
08/04 | 1,119 | 1,122 | 1,111 | 1,121 | +1.36% | 3,300 | 249億6992万 | +0.99% | 11.78 | 0.46 |
08/03 | 1,113 | 1,122 | 1,105 | 1,106 | +0.18% | 2,100 | 246億3580万 | -0.27% | 11.63 | 0.45 |
08/02 | 1,112 | 1,115 | 1,104 | 1,104 | -2.21% | 8,700 | 245億9125万 | -0.45% | 11.6 | 0.45 |
08/01 | 1,126 | 1,135 | 1,122 | 1,129 | +0.27% | 1,800 | 251億4812万 | +1.8% | 11.87 | 0.46 |
07/29 | 1,117 | 1,134 | 1,117 | 1,126 | +0.9% | 4,400 | 250億8129万 | +1.53% | 11.84 | 0.46 |
07/28 | 1,117 | 1,118 | 1,116 | 1,116 | -0.09% | 1,200 | 248億5855万 | +0.72% | 11.73 | 0.46 |
07/27 | 1,130 | 1,130 | 1,117 | 1,117 | -1.41% | 5,300 | 248億8082万 | +0.81% | 11.74 | 0.46 |
07/26 | 1,138 | 1,140 | 1,128 | 1,133 | -0.26% | 2,600 | 252億3722万 | +2.26% | 11.91 | 0.47 |
07/25 | 1,158 | 1,158 | 1,115 | 1,136 | +2.99% | 19,400 | 253億404万 | +2.62% | 11.94 | 0.47 |
07/22 | 1,100 | 1,105 | 1,100 | 1,103 | +0.09% | 5,800 | 245億6898万 | -0.36% | 11.59 | 0.45 |
07/21 | 1,103 | 1,108 | 1,101 | 1,102 | -0.09% | 7,700 | 245億4670万 | -0.54% | 11.58 | 0.45 |
07/20 | 1,104 | 1,105 | 1,101 | 1,103 | +0.09% | 4,200 | 245億6898万 | -0.54% | 11.59 | 0.45 |
07/19 | 1,101 | 1,106 | 1,101 | 1,102 | +0.09% | 2,300 | 245億4670万 | -0.72% | 11.58 | 0.45 |
07/15 | 1,101 | 1,104 | 1,100 | 1,101 | 0% | 1,700 | 245億2443万 | -0.99% | 11.57 | 0.45 |
07/14 | 1,101 | 1,103 | 1,100 | 1,101 | -0.09% | 3,500 | 245億2443万 | -1.08% | 11.57 | 0.45 |
07/13 | 1,102 | 1,105 | 1,098 | 1,102 | 0% | 3,800 | 245億4670万 | -1.08% | 11.58 | 0.45 |
07/12 | 1,105 | 1,105 | 1,097 | 1,102 | -0.27% | 4,400 | 245億4670万 | -1.17% | 11.58 | 0.45 |
07/11 | 1,101 | 1,111 | 1,101 | 1,105 | +0.45% | 4,400 | 246億1353万 | -0.99% | 11.61 | 0.45 |
07/08 | 1,099 | 1,109 | 1,099 | 1,100 | -0.09% | 4,000 | 245億215万 | -1.52% | 11.56 | 0.45 |
07/07 | 1,098 | 1,105 | 1,098 | 1,101 | +0.27% | 3,800 | 245億2443万 | -1.43% | 11.57 | 0.45 |
07/06 | 1,101 | 1,101 | 1,097 | 1,098 | +0.09% | 5,200 | 244億5760万 | -1.79% | 11.54 | 0.45 |
07/05 | 1,112 | 1,112 | 1,094 | 1,097 | -1.26% | 8,900 | 244億3533万 | -1.97% | 11.53 | 0.45 |
07/04 | 1,107 | 1,130 | 1,107 | 1,111 | +0.63% | 2,700 | 247億4717万 | -0.8% | 11.68 | 0.46 |
07/01 | 1,138 | 1,138 | 1,104 | 1,104 | -2.56% | 3,100 | 245億9125万 | -1.43% | 11.6 | 0.45 |
06/30 | 1,131 | 1,134 | 1,110 | 1,133 | +2.91% | 13,700 | 252億3722万 | +1.16% | 11.91 | 0.47 |
06/29 | 1,107 | 1,120 | 1,098 | 1,101 | -0.45% | 16,300 | 245億2443万 | -1.7% | 11.57 | 0.45 |
06/28 | 1,110 | 1,118 | 1,103 | 1,106 | 0% | 5,400 | 246億3580万 | -1.34% | 11.63 | 0.45 |
06/27 | 1,124 | 1,129 | 1,072 | 1,106 | -1.25% | 11,700 | 246億3580万 | -1.43% | 11.63 | 0.45 |
06/24 | 1,127 | 1,127 | 1,114 | 1,120 | +0.9% | 7,000 | 249億4765万 | -0.18% | 11.77 | 0.46 |
06/23 | 1,110 | 1,116 | 1,106 | 1,110 | 0% | 13,100 | 247億2490万 | -1.16% | 11.67 | 0.46 |
06/22 | 1,124 | 1,126 | 1,110 | 1,110 | -0.89% | 2,800 | 247億2490万 | -1.16% | 11.67 | 0.46 |
06/21 | 1,122 | 1,122 | 1,119 | 1,120 | +0.81% | 1,900 | 249億4765万 | -0.36% | 11.77 | 0.46 |
06/20 | 1,119 | 1,119 | 1,110 | 1,111 | -0.71% | 3,300 | 247億4717万 | -1.24% | 11.68 | 0.46 |
06/17 | 1,127 | 1,127 | 1,115 | 1,119 | -1.06% | 2,400 | 249億2537万 | -0.62% | 11.76 | 0.46 |
06/16 | 1,135 | 1,144 | 1,131 | 1,131 | +0.09% | 800 | 251億9267万 | +0.27% | 11.89 | 0.46 |
06/15 | 1,139 | 1,139 | 1,130 | 1,130 | -0.79% | 3,100 | 251億7039万 | +0.09% | 11.88 | 0.46 |
06/14 | 1,136 | 1,139 | 1,125 | 1,139 | +0.18% | 3,200 | 253億7086万 | +0.71% | 11.97 | 0.47 |
06/13 | 1,135 | 1,138 | 1,131 | 1,137 | +0.18% | 1,600 | 253億2632万 | +0.44% | 11.95 | 0.47 |
06/10 | 1,127 | 1,135 | 1,120 | 1,135 | +0.71% | 2,700 | 252億8177万 | +0.18% | 11.93 | 0.47 |
06/09 | 1,127 | 1,135 | 1,123 | 1,127 | 0% | 4,400 | 251億357万 | -0.62% | 11.85 | 0.46 |
06/08 | 1,125 | 1,128 | 1,121 | 1,127 | +0.18% | 7,000 | 251億357万 | -0.79% | 11.85 | 0.46 |
06/07 | 1,123 | 1,127 | 1,120 | 1,125 | +0.63% | 800 | 250億5902万 | -1.06% | 11.83 | 0.46 |
06/06 | 1,113 | 1,120 | 1,113 | 1,118 | -0.18% | 1,200 | 249億310万 | -1.84% | 11.75 | 0.46 |
06/03 | 1,127 | 1,128 | 1,117 | 1,120 | +0.18% | 3,800 | 249億4765万 | -1.84% | 11.77 | 0.46 |
06/02 | 1,123 | 1,125 | 1,117 | 1,118 | -0.45% | 1,700 | 249億310万 | -2.19% | 11.75 | 0.46 |
06/01 | 1,114 | 1,128 | 1,114 | 1,123 | +0.81% | 2,900 | 250億1447万 | -2.01% | 11.8 | 0.46 |
05/31 | 1,114 | 1,125 | 1,113 | 1,114 | 0% | 35,100 | 248億1400万 | -2.96% | 11.71 | 0.46 |
05/30 | 1,118 | 1,129 | 1,107 | 1,114 | -0.27% | 8,400 | 248億1400万 | -3.13% | 11.71 | 0.46 |
05/27 | 1,138 | 1,138 | 1,110 | 1,117 | -1.15% | 3,500 | 248億8082万 | -3.04% | 11.74 | 0.46 |
05/26 | 1,133 | 1,133 | 1,127 | 1,130 | +0.27% | 1,800 | 251億7039万 | -2.08% | 11.88 | 0.46 |
05/25 | 1,133 | 1,133 | 1,105 | 1,127 | +0.45% | 9,000 | 251億357万 | -2.42% | 11.85 | 0.46 |
05/24 | 1,116 | 1,124 | 1,105 | 1,122 | +0.63% | 6,300 | 249億9219万 | -3.03% | 11.79 | 0.46 |
05/23 | 1,126 | 1,127 | 1,114 | 1,115 | -0.8% | 5,200 | 248億3627万 | -3.8% | 11.72 | 0.46 |
05/20 | 1,124 | 1,127 | 1,122 | 1,124 | 0% | 2,200 | 250億3674万 | -3.19% | 11.81 | 0.46 |
05/19 | 1,132 | 1,151 | 1,123 | 1,124 | -0.71% | 3,200 | 250億3674万 | -3.35% | 11.81 | 0.46 |
05/18 | 1,138 | 1,140 | 1,132 | 1,132 | -0.53% | 1,700 | 252億1494万 | -2.83% | 11.9 | 0.47 |
05/17 | 1,143 | 1,143 | 1,131 | 1,138 | +0.18% | 2,700 | 253億4859万 | -2.57% | 11.96 | 0.47 |
05/16 | 1,170 | 1,173 | 1,135 | 1,136 | -2.91% | 3,300 | 253億404万 | -2.99% | 11.94 | 0.47 |
05/13 | 1,170 | 1,171 | 1,159 | 1,170 | +0.34% | 1,600 | 260億6138万 | -0.34% | 12.3 | 0.48 |
05/12 | 1,163 | 1,171 | 1,160 | 1,166 | 0% | 3,600 | 259億7228万 | -0.93% | 12.26 | 0.48 |
05/11 | 1,175 | 1,175 | 1,165 | 1,166 | -0.77% | 2,000 | 259億7228万 | -1.1% | 12.26 | 0.48 |
05/10 | 1,165 | 1,175 | 1,165 | 1,175 | +0.86% | 1,300 | 261億7275万 | -0.59% | 12.35 | 0.48 |
05/09 | 1,165 | 1,170 | 1,164 | 1,165 | 0% | 15,800 | 259億5001万 | -1.6% | 12.25 | 0.48 |
05/06 | 1,165 | 1,184 | 1,165 | 1,165 | +0.26% | 5,200 | 259億5001万 | -2.02% | 12.25 | 0.48 |
05/02 | 1,167 | 1,171 | 1,162 | 1,162 | -0.17% | 4,500 | 258億8318万 | -2.68% | 12.21 | 0.48 |
04/28 | 1,161 | 1,178 | 1,161 | 1,164 | 0% | 2,700 | 259億2773万 | -2.84% | 12.24 | 0.48 |
04/27 | 1,170 | 1,170 | 1,162 | 1,164 | -1.02% | 2,800 | 259億2773万 | -3.16% | 12.24 | 0.48 |
04/26 | 1,187 | 1,187 | 1,170 | 1,176 | 0% | 2,200 | 261億9503万 | -2.49% | 12.36 | 0.48 |
04/25 | 1,197 | 1,197 | 1,168 | 1,176 | -0.51% | 5,600 | 261億9503万 | -2.65% | 12.36 | 0.48 |
04/22 | 1,185 | 1,185 | 1,162 | 1,182 | -0.25% | 3,800 | 263億2868万 | -2.48% | 12.42 | 0.49 |
04/21 | 1,168 | 1,185 | 1,168 | 1,185 | +1.98% | 2,900 | 263億9550万 | -2.47% | 12.46 | 0.49 |
04/20 | 1,161 | 1,173 | 1,160 | 1,162 | -0.09% | 4,200 | 258億8318万 | -4.6% | 12.21 | 0.48 |
04/19 | 1,164 | 1,166 | 1,157 | 1,163 | -0.09% | 5,300 | 259億546万 | -4.75% | 12.22 | 0.48 |
04/18 | 1,163 | 1,185 | 1,156 | 1,164 | +0.09% | 5,200 | 259億2773万 | -4.9% | 12.24 | 0.48 |
04/15 | 1,160 | 1,172 | 1,160 | 1,163 | -0.17% | 4,900 | 259億546万 | -5.22% | 12.22 | 0.48 |
04/14 | 1,190 | 1,190 | 1,161 | 1,165 | -1.35% | 5,100 | 259億5001万 | -5.21% | 12.25 | 0.48 |
04/13 | 1,162 | 1,189 | 1,156 | 1,181 | +2.07% | 4,500 | 263億640万 | -4.06% | 12.41 | 0.49 |
04/12 | 1,176 | 1,196 | 1,157 | 1,157 | -1.62% | 6,000 | 257億7181万 | -6.16% | 12.16 | 0.48 |