株価チャート
2022/04/07~2022/09/01
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 |
09/01 | 2,709 | 2,715 | 2,685 | 2,693 | -1.82% | 146,900 | 1566億9355万 | -4.4% | 13.17 | 1.62 |
08/31 | 2,728 | 2,748 | 2,724 | 2,743 | -0.36% | 96,500 | 1596億282万 | -3.01% | 13.41 | 1.65 |
08/30 | 2,758 | 2,761 | 2,737 | 2,753 | +0.07% | 71,900 | 1601億8468万 | -2.86% | 13.46 | 1.66 |
08/29 | 2,766 | 2,772 | 2,730 | 2,751 | -2.31% | 144,200 | 1600億6831万 | -3.07% | 13.45 | 1.65 |
08/26 | 2,839 | 2,848 | 2,815 | 2,816 | +0.04% | 95,800 | 1638億5037万 | -0.95% | 13.77 | 1.69 |
08/25 | 2,840 | 2,840 | 2,808 | 2,815 | -0.71% | 103,700 | 1637億9218万 | -1.02% | 13.76 | 1.69 |
08/24 | 2,834 | 2,847 | 2,822 | 2,835 | +0.11% | 79,200 | 1649億5589万 | -0.39% | 13.86 | 1.7 |
08/23 | 2,808 | 2,837 | 2,806 | 2,832 | -0.11% | 110,300 | 1647億8133万 | -0.39% | 13.84 | 1.7 |
08/22 | 2,812 | 2,837 | 2,812 | 2,835 | -0.94% | 89,700 | 1649億5589万 | -0.18% | 13.86 | 1.7 |
08/19 | 2,867 | 2,875 | 2,855 | 2,862 | +1.2% | 91,800 | 1665億2690万 | +0.88% | 13.99 | 1.72 |
08/18 | 2,820 | 2,828 | 2,783 | 2,828 | -0.56% | 118,500 | 1645億4859万 | -0.14% | 13.83 | 1.7 |
08/17 | 2,856 | 2,872 | 2,837 | 2,844 | +0.67% | 130,700 | 1654億7956万 | +0.53% | 13.9 | 1.71 |
08/16 | 2,841 | 2,841 | 2,815 | 2,825 | -0.63% | 79,600 | 1643億7404万 | -0.11% | 13.81 | 1.7 |
08/15 | 2,840 | 2,853 | 2,831 | 2,843 | +0.99% | 78,400 | 1654億2137万 | +0.6% | 13.9 | 1.71 |
08/12 | 2,776 | 2,846 | 2,775 | 2,815 | +1.44% | 132,600 | 1637億9218万 | -0.32% | 13.76 | 1.69 |
08/10 | 2,800 | 2,802 | 2,770 | 2,775 | -1.39% | 95,400 | 1614億6476万 | -1.67% | 13.57 | 1.67 |
08/09 | 2,830 | 2,844 | 2,813 | 2,814 | -0.81% | 104,700 | 1637億3399万 | -0.35% | 13.76 | 1.69 |
08/08 | 2,805 | 2,842 | 2,788 | 2,837 | -0.18% | 98,000 | 1650億7226万 | +0.46% | 13.87 | 1.71 |
08/05 | 2,798 | 2,850 | 2,791 | 2,842 | +0.46% | 91,100 | 1653億6319万 | +0.64% | 13.89 | 1.71 |
08/04 | 2,817 | 2,833 | 2,780 | 2,829 | +0.43% | 98,700 | 1646億678万 | +0.18% | 13.83 | 1.7 |
08/03 | 2,800 | 2,823 | 2,783 | 2,817 | +0.86% | 79,300 | 1639億855万 | -0.35% | 13.77 | 1.69 |
08/02 | 2,863 | 2,870 | 2,776 | 2,793 | -4.05% | 236,900 | 1625億1210万 | -1.34% | 13.65 | 1.68 |
08/01 | 2,880 | 2,928 | 2,878 | 2,911 | +1.93% | 136,000 | 1693億7799万 | +2.57% | 14.23 | 1.75 |
07/29 | 2,870 | 2,918 | 2,832 | 2,856 | -0.45% | 167,400 | 1661億7779万 | +0.67% | 13.96 | 1.72 |
07/28 | 2,960 | 2,966 | 2,806 | 2,869 | -3.4% | 345,400 | 1669億3420万 | +1.13% | 14.03 | 1.72 |
07/27 | 2,886 | 2,984 | 2,885 | 2,970 | +3.16% | 183,600 | 1728億1093万 | +4.76% | 14.52 | 1.79 |
07/26 | 2,862 | 2,897 | 2,862 | 2,879 | +0.42% | 75,200 | 1675億1605万 | +1.7% | 14.07 | 1.73 |
07/25 | 2,890 | 2,893 | 2,857 | 2,867 | -0.31% | 92,000 | 1668億1783万 | +1.52% | 14.02 | 1.72 |
07/22 | 2,848 | 2,890 | 2,846 | 2,876 | +1.16% | 79,700 | 1673億4150万 | +1.84% | 14.06 | 1.73 |
07/21 | 2,818 | 2,849 | 2,806 | 2,843 | -0.07% | 52,600 | 1654億2137万 | +0.57% | 13.9 | 1.71 |
07/20 | 2,810 | 2,851 | 2,810 | 2,845 | +2.93% | 81,300 | 1655億3775万 | +0.49% | 13.91 | 1.71 |
07/19 | 2,751 | 2,773 | 2,740 | 2,764 | +0.51% | 41,800 | 1605億4176万 | -2.5% | 13.61 | 1.67 |
07/15 | 2,760 | 2,769 | 2,734 | 2,750 | -0.33% | 55,800 | 1597億2860万 | -3.27% | 13.54 | 1.67 |
07/14 | 2,730 | 2,772 | 2,721 | 2,759 | +0.51% | 62,200 | 1602億5135万 | -3.43% | 13.58 | 1.67 |
07/13 | 2,757 | 2,780 | 2,730 | 2,745 | -0.11% | 54,600 | 1594億3818万 | -4.55% | 13.51 | 1.66 |
07/12 | 2,805 | 2,805 | 2,732 | 2,748 | -2.45% | 102,300 | 1596億1243万 | -5.01% | 13.53 | 1.66 |
07/11 | 2,817 | 2,836 | 2,794 | 2,817 | +0.9% | 83,200 | 1636億2017万 | -3.13% | 13.87 | 1.71 |
07/08 | 2,806 | 2,843 | 2,785 | 2,792 | -0.11% | 110,200 | 1621億6809万 | -4.38% | 13.75 | 1.69 |
07/07 | 2,775 | 2,804 | 2,739 | 2,795 | +1.27% | 115,300 | 1623億4234万 | -4.8% | 13.76 | 1.69 |
07/06 | 2,772 | 2,796 | 2,758 | 2,760 | -2.16% | 79,000 | 1603億943万 | -6.44% | 13.59 | 1.67 |
07/05 | 2,820 | 2,832 | 2,787 | 2,821 | +0.32% | 116,500 | 1638億5250万 | -4.92% | 13.89 | 1.71 |
07/04 | 2,851 | 2,877 | 2,801 | 2,812 | -1.13% | 151,600 | 1633億2975万 | -5.8% | 13.84 | 1.7 |
07/01 | 2,847 | 2,879 | 2,805 | 2,844 | -0.11% | 136,700 | 1651億8841万 | -5.29% | 14 | 1.72 |
06/30 | 2,890 | 2,897 | 2,829 | 2,847 | -1.93% | 114,500 | 1653億6266万 | -5.54% | 14.02 | 1.72 |
06/29 | 2,899 | 2,937 | 2,893 | 2,903 | -0.31% | 146,700 | 1686億1532万 | -3.97% | 14.29 | 1.76 |
06/28 | 2,935 | 2,944 | 2,893 | 2,912 | -1.52% | 143,100 | 1691億3806万 | -3.99% | 14.34 | 1.76 |
06/27 | 2,944 | 2,975 | 2,917 | 2,957 | +1.79% | 85,200 | 1717億5180万 | -2.86% | 14.56 | 1.79 |
06/24 | 2,882 | 2,916 | 2,863 | 2,905 | +2% | 91,300 | 1687億3148万 | -4.85% | 14.3 | 1.76 |
06/23 | 2,840 | 2,875 | 2,826 | 2,848 | +0.71% | 79,000 | 1654億2074万 | -6.99% | 14.02 | 1.72 |
06/22 | 2,900 | 2,900 | 2,823 | 2,828 | -0.84% | 83,800 | 1642億5908万 | -7.94% | 13.92 | 1.71 |
06/21 | 2,792 | 2,873 | 2,792 | 2,852 | +5.01% | 107,600 | 1656億5308万 | -7.52% | 14.04 | 1.73 |
06/20 | 2,862 | 2,864 | 2,703 | 2,716 | -5.1% | 129,800 | 1577億5377万 | -12.25% | 13.37 | 1.64 |
06/17 | 2,879 | 2,885 | 2,841 | 2,862 | -2.72% | 88,100 | 1662億3391万 | -7.97% | 14.09 | 1.73 |
06/16 | 2,980 | 3,005 | 2,942 | 2,942 | -0.34% | 79,100 | 1708億8056万 | -5.74% | 14.48 | 1.78 |
06/15 | 2,924 | 2,969 | 2,917 | 2,952 | +0.65% | 126,700 | 1714億6139万 | -5.54% | 14.53 | 1.79 |
06/14 | 2,951 | 2,971 | 2,912 | 2,933 | -1.74% | 120,200 | 1703億5781万 | -6.32% | 14.44 | 1.78 |
06/13 | 2,997 | 3,015 | 2,971 | 2,985 | -3.55% | 127,200 | 1733億7813万 | -4.91% | 14.7 | 1.81 |
06/10 | 3,200 | 3,200 | 3,095 | 3,095 | -3.88% | 108,900 | 1797億6728万 | -1.59% | 15.24 | 1.87 |
06/09 | 3,180 | 3,240 | 3,165 | 3,220 | +0.94% | 86,300 | 1870億2767万 | +2.09% | 15.85 | 1.95 |
06/08 | 3,130 | 3,210 | 3,130 | 3,190 | +2.74% | 95,100 | 1852億8517万 | +1.3% | 15.71 | 1.93 |
06/07 | 3,130 | 3,140 | 3,095 | 3,105 | -0.32% | 73,800 | 1803億4811万 | -1.3% | 15.29 | 1.88 |
06/06 | 3,125 | 3,150 | 3,095 | 3,115 | -2.35% | 57,700 | 1809億2894万 | -0.83% | 15.34 | 1.89 |
06/03 | 3,185 | 3,205 | 3,165 | 3,190 | +1.27% | 67,300 | 1852億8517万 | +1.62% | 15.71 | 1.93 |
06/02 | 3,175 | 3,175 | 3,130 | 3,150 | -1.25% | 55,500 | 1829億6185万 | +0.51% | 15.51 | 1.91 |
06/01 | 3,220 | 3,230 | 3,180 | 3,190 | -2.15% | 66,000 | 1852億8517万 | +1.85% | 15.71 | 1.93 |
05/31 | 3,260 | 3,295 | 3,220 | 3,260 | -0.31% | 98,700 | 1893億5099万 | +4.12% | 16.05 | 1.97 |
05/30 | 3,195 | 3,295 | 3,165 | 3,270 | +4.64% | 181,800 | 1899億3182万 | +4.61% | 16.1 | 1.98 |
05/27 | 3,115 | 3,140 | 3,070 | 3,125 | +1.79% | 84,700 | 1815億977万 | +0.13% | 15.39 | 1.89 |
05/26 | 3,135 | 3,150 | 3,070 | 3,070 | -2.54% | 74,200 | 1783億1520万 | -1.57% | 15.11 | 1.86 |
05/25 | 3,185 | 3,195 | 3,085 | 3,150 | -1.41% | 93,800 | 1829億6185万 | +0.93% | 15.51 | 1.91 |
05/24 | 3,125 | 3,270 | 3,110 | 3,195 | +0.79% | 122,700 | 1855億7559万 | +2.27% | 15.73 | 1.93 |
05/23 | 3,155 | 3,180 | 3,110 | 3,170 | +1.44% | 77,300 | 1841億2351万 | +1.44% | 15.61 | 1.92 |
05/20 | 3,115 | 3,135 | 3,075 | 3,125 | +0.16% | 53,800 | 1815億977万 | 0% | 15.39 | 1.89 |
05/19 | 3,025 | 3,130 | 3,020 | 3,120 | +0.32% | 60,500 | 1812億1935万 | -0.19% | 15.36 | 1.89 |
05/18 | 3,140 | 3,160 | 3,085 | 3,110 | -0.64% | 48,100 | 1806億3852万 | -0.61% | 15.31 | 1.88 |
05/17 | 3,100 | 3,130 | 3,085 | 3,130 | +0.97% | 38,300 | 1818億19万 | 0% | 15.41 | 1.9 |
05/16 | 3,185 | 3,215 | 3,100 | 3,100 | -1.27% | 77,000 | 1800億5769万 | -1.05% | 15.26 | 1.88 |
05/13 | 3,025 | 3,140 | 3,010 | 3,140 | +3.29% | 59,300 | 1823億8102万 | +0.03% | 15.46 | 1.9 |
05/12 | 3,075 | 3,095 | 3,010 | 3,040 | -1.78% | 73,000 | 1765億7270万 | -3.28% | 14.97 | 1.84 |
05/11 | 3,110 | 3,150 | 3,085 | 3,095 | -0.96% | 92,500 | 1797億6728万 | -1.75% | 15.24 | 1.87 |
05/10 | 3,115 | 3,135 | 3,065 | 3,125 | -0.95% | 64,200 | 1815億977万 | -0.98% | 15.39 | 1.89 |
05/09 | 3,230 | 3,245 | 3,155 | 3,155 | -4.39% | 85,600 | 1832億5226万 | -0.25% | 15.53 | 1.91 |
05/06 | 3,135 | 3,305 | 3,110 | 3,300 | +6.62% | 161,900 | 1916億7432万 | +4.07% | 16.25 | 2 |
05/02 | 3,105 | 3,140 | 3,035 | 3,095 | -0.64% | 109,200 | 1797億6728万 | -2.43% | 15.24 | 1.87 |
04/28 | 2,984 | 3,315 | 2,984 | 3,115 | +4.32% | 220,400 | 1809億2894万 | -2.11% | 15.34 | 1.89 |
04/27 | 3,000 | 3,020 | 2,960 | 2,986 | -2.74% | 133,900 | 1734億3622万 | -6.34% | 14.7 | 1.81 |
04/26 | 3,080 | 3,090 | 3,030 | 3,070 | +0.33% | 48,500 | 1783億1520万 | -4.09% | 15.11 | 1.86 |
04/25 | 3,060 | 3,085 | 3,035 | 3,060 | -1.45% | 59,600 | 1777億3437万 | -4.55% | 15.07 | 1.85 |
04/22 | 3,140 | 3,150 | 3,080 | 3,105 | -1.58% | 43,200 | 1803億4811万 | -3.24% | 15.29 | 1.88 |
04/21 | 3,110 | 3,160 | 3,080 | 3,155 | +0.48% | 60,900 | 1832億5226万 | -1.71% | 15.53 | 1.91 |
04/20 | 3,160 | 3,175 | 3,125 | 3,140 | -0.16% | 42,900 | 1823億8102万 | -2.03% | 15.46 | 1.9 |
04/19 | 3,100 | 3,155 | 3,100 | 3,145 | +2.28% | 34,400 | 1826億7143万 | -1.72% | 15.48 | 1.9 |
04/18 | 3,100 | 3,100 | 3,030 | 3,075 | -1.91% | 48,500 | 1786億561万 | -3.7% | 15.14 | 1.86 |
04/15 | 3,170 | 3,175 | 3,115 | 3,135 | -2.79% | 46,100 | 1820億9060万 | -1.66% | 15.43 | 1.9 |
04/14 | 3,215 | 3,235 | 3,215 | 3,225 | +0.31% | 23,700 | 1873億1808万 | +1.35% | 15.88 | 1.95 |
04/13 | 3,155 | 3,220 | 3,155 | 3,215 | +1.9% | 48,900 | 1867億3725万 | +1.52% | 15.83 | 1.95 |
04/12 | 3,175 | 3,200 | 3,125 | 3,155 | -0.32% | 53,600 | 1832億5226万 | +0.03% | 15.53 | 1.91 |
04/11 | 3,185 | 3,220 | 3,145 | 3,165 | -0.63% | 39,300 | 1838億3310万 | +0.8% | 15.58 | 1.92 |
04/08 | 3,210 | 3,210 | 3,155 | 3,185 | +1.11% | 58,600 | 1849億9476万 | +1.72% | 15.68 | 1.93 |
04/07 | 3,150 | 3,155 | 3,095 | 3,150 | -1.56% | 58,500 | 1829億6185万 | +0.83% | 15.51 | 1.91 |