株価チャート
2022/05/12～2022/10/04
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 |
| 10/04 | 421 | 426 | 420 | 426 | +3.15% | 81,000 | 139億3739万 | -4.48% | 1346.25 | 0.36 |
| 10/03 | 410 | 416 | 410 | 413 | +0.73% | 61,200 | 135億1207万 | -8.02% | 1305.17 | 0.35 |
| 09/30 | 410 | 413 | 408 | 410 | -0.24% | 59,500 | 134億1391万 | -9.29% | 1295.69 | 0.35 |
| 09/29 | 416 | 416 | 410 | 411 | -1.67% | 56,800 | 134億4663万 | -9.67% | 1315.17 | 0.36 |
| 09/28 | 416 | 418 | 410 | 418 | +0.72% | 95,800 | 136億7565万 | -8.53% | 1337.57 | 0.36 |
| 09/27 | 421 | 423 | 415 | 415 | -0.72% | 62,700 | 135億7750万 | -9.59% | 1327.97 | 0.36 |
| 09/26 | 436 | 436 | 417 | 418 | -5% | 100,700 | 136億7565万 | -9.52% | 1337.57 | 0.36 |
| 09/22 | 440 | 442 | 438 | 440 | 0% | 45,300 | 143億9542万 | -5.17% | 1407.97 | 0.38 |
| 09/21 | 442 | 443 | 440 | 440 | -0.9% | 42,200 | 143億9542万 | -5.38% | 1407.97 | 0.38 |
| 09/20 | 445 | 448 | 444 | 444 | -0.22% | 23,600 | 145億2629万 | -4.93% | 1420.77 | 0.38 |
| 09/16 | 448 | 448 | 444 | 445 | -0.89% | 50,500 | 145億5901万 | -4.91% | 1423.97 | 0.38 |
| 09/15 | 451 | 453 | 449 | 449 | -0.66% | 25,400 | 146億8987万 | -4.26% | 1436.77 | 0.39 |
| 09/14 | 456 | 456 | 449 | 452 | -1.31% | 52,600 | 147億8802万 | -3.83% | 1446.37 | 0.39 |
| 09/13 | 464 | 465 | 458 | 458 | -1.08% | 30,000 | 149億8433万 | -2.76% | 1465.57 | 0.4 |
| 09/12 | 463 | 465 | 461 | 463 | +0.43% | 25,500 | 151億4791万 | -1.91% | 1481.57 | 0.4 |
| 09/09 | 460 | 465 | 460 | 461 | -1.28% | 62,800 | 150億8248万 | -2.33% | 1475.17 | 0.4 |
| 09/08 | 459 | 467 | 459 | 467 | +3.55% | 55,200 | 152億7878万 | -1.27% | 1494.37 | 0.4 |
| 09/07 | 457 | 458 | 451 | 451 | -1.31% | 51,100 | 147億5531万 | -4.65% | 1443.17 | 0.39 |
| 09/06 | 462 | 462 | 456 | 457 | -0.87% | 61,100 | 149億5161万 | -3.59% | 1462.37 | 0.39 |
| 09/05 | 464 | 465 | 461 | 461 | -0.65% | 29,200 | 150億8248万 | -3.15% | 1475.17 | 0.4 |
| 09/02 | 466 | 466 | 460 | 464 | -0.22% | 46,000 | 151億8063万 | -2.73% | 1484.77 | 0.4 |
| 09/01 | 474 | 474 | 465 | 465 | -2.11% | 73,000 | 152億1334万 | -2.72% | 1487.97 | 0.4 |
| 08/31 | 479 | 481 | 475 | 475 | -1.45% | 35,500 | 155億4051万 | -0.84% | 1519.97 | 0.41 |
| 08/30 | 479 | 483 | 478 | 482 | +1.05% | 18,100 | 157億6953万 | +0.42% | 1542.37 | 0.42 |
| 08/29 | 480 | 481 | 475 | 477 | -1.65% | 30,100 | 156億595万 | -0.63% | 1526.37 | 0.41 |
| 08/26 | 483 | 488 | 483 | 485 | +0.41% | 27,700 | 158億6768万 | +0.83% | 1551.97 | 0.42 |
| 08/25 | 483 | 486 | 482 | 483 | 0% | 18,200 | 158億225万 | +0.42% | 1545.57 | 0.42 |
| 08/24 | 480 | 484 | 479 | 483 | +1.26% | 42,500 | 158億225万 | +0.21% | 1545.57 | 0.42 |
| 08/23 | 474 | 481 | 474 | 477 | +0.63% | 36,800 | 156億595万 | -1.04% | 1526.37 | 0.41 |
| 08/22 | 470 | 476 | 470 | 474 | +0.85% | 34,900 | 155億780万 | -1.66% | 1516.77 | 0.41 |
| 08/19 | 473 | 475 | 470 | 470 | -0.63% | 36,400 | 153億7693万 | -2.69% | 1503.97 | 0.41 |
| 08/18 | 475 | 476 | 473 | 473 | -0.84% | 24,800 | 154億7508万 | -2.07% | 1513.57 | 0.41 |
| 08/17 | 477 | 482 | 475 | 477 | +0.42% | 39,700 | 156億595万 | -1.24% | 1526.37 | 0.41 |
| 08/16 | 477 | 477 | 475 | 475 | -0.42% | 14,500 | 155億4051万 | -1.66% | 1519.97 | 0.41 |
| 08/15 | 475 | 479 | 475 | 477 | +0.42% | 29,900 | 156億595万 | -1.24% | 1526.37 | 0.41 |
| 08/12 | 469 | 476 | 469 | 475 | +1.5% | 40,900 | 155億4051万 | -1.66% | 1519.97 | 0.41 |
| 08/10 | 470 | 477 | 467 | 468 | -0.43% | 33,900 | 153億1149万 | -3.11% | 1497.57 | 0.4 |
| 08/09 | 485 | 486 | 464 | 470 | -1.67% | 89,400 | 153億7693万 | -2.49% | 1503.97 | 0.41 |
| 08/08 | 474 | 486 | 474 | 478 | 0% | 33,300 | 156億3866万 | -0.83% | 1529.57 | 0.41 |
| 08/05 | 473 | 479 | 473 | 478 | +1.06% | 37,100 | 156億3866万 | -0.83% | 1529.57 | 0.41 |
| 08/04 | 475 | 478 | 473 | 473 | -0.42% | 34,100 | 154億7508万 | -1.66% | 1513.57 | 0.41 |
| 08/03 | 480 | 483 | 475 | 475 | -1.04% | 29,700 | 155億4051万 | -1.25% | 1519.97 | 0.41 |
| 08/02 | 495 | 495 | 480 | 480 | -3.23% | 45,300 | 157億410万 | -0.21% | 1535.97 | 0.41 |
| 08/01 | 490 | 496 | 490 | 496 | +1.22% | 36,800 | 162億2757万 | +3.12% | 1587.17 | 0.43 |
| 07/29 | 497 | 497 | 490 | 490 | -0.41% | 23,900 | 160億3127万 | +2.08% | 1567.97 | 0.42 |
| 07/28 | 499 | 499 | 490 | 492 | -0.81% | 31,900 | 160億9670万 | +2.71% | 1574.37 | 0.43 |
| 07/27 | 496 | 499 | 491 | 496 | 0% | 19,900 | 162億2757万 | +3.77% | 1587.17 | 0.43 |
| 07/26 | 491 | 497 | 490 | 496 | +1.22% | 28,600 | 162億2757万 | +3.98% | 1587.17 | 0.43 |
| 07/25 | 497 | 497 | 488 | 490 | -1.8% | 36,700 | 160億3127万 | +2.94% | 1567.97 | 0.42 |
| 07/22 | 496 | 499 | 488 | 499 | +1.42% | 55,600 | 163億2572万 | +5.05% | 1596.77 | 0.43 |
| 07/21 | 490 | 496 | 487 | 492 | +0.41% | 26,600 | 160億9670万 | +3.8% | 1574.37 | 0.43 |
| 07/20 | 491 | 495 | 489 | 490 | +1.24% | 59,700 | 160億3127万 | +3.59% | 1567.97 | 0.42 |
| 07/19 | 486 | 491 | 482 | 484 | -0.21% | 20,300 | 158億3496万 | +2.54% | 1548.77 | 0.42 |
| 07/15 | 484 | 491 | 479 | 485 | +0.21% | 25,600 | 158億6768万 | +2.75% | 1551.97 | 0.42 |
| 07/14 | 480 | 484 | 478 | 484 | +0.83% | 24,500 | 158億3496万 | +2.54% | 1548.77 | 0.42 |
| 07/13 | 473 | 480 | 473 | 480 | +1.69% | 17,300 | 157億410万 | +1.69% | 1535.97 | 0.41 |
| 07/12 | 483 | 483 | 472 | 472 | -2.28% | 38,500 | 154億4236万 | 0% | 1510.37 | 0.41 |
| 07/11 | 479 | 487 | 479 | 483 | +2.33% | 39,300 | 158億225万 | +2.33% | 1545.57 | 0.42 |
| 07/08 | 474 | 482 | 472 | 472 | -0.63% | 56,700 | 154億4236万 | 0% | 1510.37 | 0.41 |
| 07/07 | 469 | 475 | 466 | 475 | +2.15% | 25,000 | 155億4051万 | +0.64% | 1519.97 | 0.41 |
| 07/06 | 461 | 470 | 460 | 465 | -0.21% | 36,600 | 152億1334万 | -1.27% | 1487.97 | 0.4 |
| 07/05 | 468 | 469 | 464 | 466 | -0.21% | 24,800 | 152億4606万 | -1.27% | 1491.17 | 0.4 |
| 07/04 | 464 | 467 | 462 | 467 | +1.74% | 21,400 | 152億7878万 | -1.06% | 1494.37 | 0.4 |
| 07/01 | 462 | 468 | 459 | 459 | -0.65% | 30,900 | 150億1704万 | -2.96% | 1468.77 | 0.4 |
| 06/30 | 481 | 481 | 462 | 462 | -3.95% | 51,900 | 151億1519万 | -2.12% | 1478.37 | 0.4 |
| 06/29 | 475 | 481 | 467 | 481 | +1.05% | 71,000 | 157億3681万 | +1.91% | 1546.29 | 0.42 |
| 06/28 | 470 | 476 | 466 | 476 | +0.63% | 26,000 | 155億7323万 | +1.28% | 1530.22 | 0.41 |
| 06/27 | 470 | 474 | 470 | 473 | +1.5% | 7,000 | 154億7508万 | +0.85% | 1520.57 | 0.41 |
| 06/24 | 471 | 474 | 464 | 466 | -1.06% | 26,700 | 152億4606万 | -0.43% | 1498.07 | 0.4 |
| 06/23 | 478 | 478 | 469 | 471 | -1.26% | 29,600 | 154億964万 | +0.64% | 1514.14 | 0.41 |
| 06/22 | 471 | 483 | 471 | 477 | +1.71% | 16,500 | 156億595万 | +2.14% | 1533.43 | 0.41 |
| 06/21 | 459 | 470 | 459 | 469 | +2.85% | 24,900 | 153億4421万 | +0.64% | 1507.71 | 0.41 |
| 06/20 | 470 | 470 | 456 | 456 | -2.56% | 25,800 | 149億1889万 | -2.15% | 1465.92 | 0.4 |
| 06/17 | 466 | 473 | 462 | 468 | -0.43% | 26,500 | 153億1149万 | +0.43% | 1504.5 | 0.41 |
| 06/16 | 479 | 483 | 470 | 470 | -0.84% | 26,700 | 153億7693万 | +0.86% | 1510.93 | 0.41 |
| 06/15 | 473 | 480 | 473 | 474 | +0.21% | 26,500 | 155億780万 | +1.94% | 1523.79 | 0.41 |
| 06/14 | 465 | 480 | 462 | 473 | +0.42% | 50,400 | 154億7508万 | +1.72% | 1520.57 | 0.41 |
| 06/13 | 480 | 480 | 470 | 471 | -3.88% | 44,700 | 154億964万 | +1.51% | 1514.14 | 0.41 |
| 06/10 | 484 | 491 | 477 | 490 | +1.45% | 56,500 | 160億3127万 | +5.6% | 1575.22 | 0.43 |
| 06/09 | 482 | 483 | 479 | 483 | +0.84% | 44,100 | 158億225万 | +4.32% | 1552.72 | 0.42 |
| 06/08 | 476 | 482 | 476 | 479 | +0.63% | 34,500 | 156億7138万 | +3.68% | 1539.86 | 0.42 |
| 06/07 | 479 | 483 | 476 | 476 | -0.21% | 30,200 | 155億7323万 | +3.25% | 1530.22 | 0.41 |
| 06/06 | 467 | 483 | 467 | 477 | +1.27% | 41,800 | 156億595万 | +3.92% | 1533.43 | 0.41 |
| 06/03 | 472 | 474 | 470 | 471 | +0.86% | 22,800 | 154億964万 | +2.84% | 1514.14 | 0.41 |
| 06/02 | 469 | 469 | 463 | 467 | -0.43% | 44,200 | 152億7878万 | +2.19% | 1501.28 | 0.41 |
| 06/01 | 478 | 479 | 469 | 469 | -1.88% | 37,700 | 153億4421万 | +2.85% | 1507.71 | 0.41 |
| 05/31 | 475 | 481 | 474 | 478 | -0.42% | 36,900 | 156億3866万 | +5.05% | 1536.65 | 0.42 |
| 05/30 | 458 | 480 | 457 | 480 | +5.49% | 92,500 | 157億410万 | +5.73% | 1543.08 | 0.42 |
| 05/27 | 451 | 455 | 448 | 455 | +2.25% | 21,800 | 148億8617万 | +0.44% | 1462.71 | 0.4 |
| 05/26 | 447 | 451 | 445 | 445 | -0.45% | 22,200 | 145億5901万 | -1.55% | 1430.56 | 0.39 |
| 05/25 | 444 | 448 | 439 | 447 | +0.9% | 23,400 | 146億2444万 | -1.11% | 1436.99 | 0.39 |
| 05/24 | 456 | 456 | 438 | 443 | -2.85% | 43,700 | 144億9357万 | -1.99% | 1424.13 | 0.38 |
| 05/23 | 455 | 456 | 448 | 456 | +0.88% | 17,200 | 149億1889万 | +0.66% | 1465.92 | 0.4 |
| 05/20 | 449 | 452 | 446 | 452 | +0.67% | 26,400 | 147億8802万 | 0% | 1453.06 | 0.39 |
| 05/19 | 449 | 453 | 446 | 449 | -1.75% | 20,900 | 146億8987万 | -0.66% | 1443.42 | 0.39 |
| 05/18 | 455 | 458 | 452 | 457 | +0.44% | 15,000 | 149億5161万 | +1.11% | 1469.14 | 0.4 |
| 05/17 | 459 | 460 | 452 | 455 | -0.22% | 15,400 | 148億8617万 | +0.66% | 1462.71 | 0.4 |
| 05/16 | 477 | 477 | 451 | 456 | -3.18% | 36,000 | 149億1889万 | +0.88% | 1465.92 | 0.4 |
| 05/13 | 458 | 476 | 453 | 471 | +2.84% | 46,100 | 154億964万 | +4.2% | 1514.14 | 0.41 |
| 05/12 | 464 | 464 | 452 | 458 | -0.43% | 22,500 | 149億8433万 | +1.55% | 1472.35 | 0.4 |
