株価チャート
2022/05/02~2022/09/27
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 | 1,460 | 1,469 | 1,433 | 1,457 | +2.1% | 58,400 | 299億2881万 | +1.6% | 11.79 | 0.86 |
09/26 | 1,400 | 1,435 | 1,395 | 1,427 | +2.07% | 156,100 | 293億1257万 | -0.35% | 11.55 | 0.84 |
09/22 | 1,402 | 1,403 | 1,388 | 1,398 | -0.71% | 19,700 | 287億1687万 | -2.24% | 11.32 | 0.83 |
09/21 | 1,431 | 1,431 | 1,408 | 1,408 | -2.15% | 11,100 | 289億2229万 | -1.54% | 11.4 | 0.83 |
09/20 | 1,420 | 1,452 | 1,420 | 1,439 | +1.41% | 10,900 | 295億5907万 | +0.63% | 11.65 | 0.85 |
09/16 | 1,437 | 1,437 | 1,419 | 1,419 | -1.66% | 6,300 | 291億4824万 | -0.63% | 11.49 | 0.84 |
09/15 | 1,447 | 1,450 | 1,433 | 1,443 | +0.14% | 10,100 | 296億4124万 | +0.98% | 11.68 | 0.85 |
09/14 | 1,432 | 1,462 | 1,430 | 1,441 | -0.76% | 10,900 | 296億15万 | +0.77% | 11.66 | 0.85 |
09/13 | 1,449 | 1,456 | 1,444 | 1,452 | +0.9% | 6,500 | 298億2611万 | +1.54% | 11.75 | 0.86 |
09/12 | 1,463 | 1,463 | 1,433 | 1,439 | -0.76% | 7,400 | 295億5907万 | +0.63% | 11.65 | 0.85 |
09/09 | 1,469 | 1,472 | 1,450 | 1,450 | -1.89% | 21,300 | 297億8503万 | +1.33% | 11.74 | 0.86 |
09/08 | 1,430 | 1,478 | 1,422 | 1,478 | +4.6% | 39,400 | 303億6018万 | +3.36% | 11.96 | 0.87 |
09/07 | 1,428 | 1,442 | 1,408 | 1,413 | -2.08% | 16,700 | 290億2499万 | -1.12% | 11.44 | 0.84 |
09/06 | 1,423 | 1,451 | 1,423 | 1,443 | +1.98% | 23,800 | 296億4124万 | +0.91% | 11.68 | 0.85 |
09/05 | 1,405 | 1,419 | 1,404 | 1,415 | -0.56% | 9,600 | 290億6608万 | -1.05% | 11.45 | 0.84 |
09/02 | 1,427 | 1,428 | 1,411 | 1,423 | 0% | 18,100 | 292億3041万 | -0.56% | 11.52 | 0.84 |
09/01 | 1,428 | 1,445 | 1,421 | 1,423 | -1.73% | 15,700 | 292億3041万 | -0.63% | 11.52 | 0.84 |
08/31 | 1,421 | 1,451 | 1,420 | 1,448 | +0.35% | 14,600 | 297億4394万 | +1.05% | 11.72 | 0.86 |
08/30 | 1,438 | 1,443 | 1,431 | 1,443 | +1.12% | 12,300 | 296億4124万 | +0.7% | 11.68 | 0.85 |
08/29 | 1,419 | 1,436 | 1,399 | 1,427 | -0.83% | 16,600 | 293億1257万 | -0.35% | 11.55 | 0.84 |
08/26 | 1,437 | 1,440 | 1,429 | 1,439 | +0.14% | 8,400 | 295億5907万 | +0.49% | 11.65 | 0.85 |
08/25 | 1,429 | 1,440 | 1,420 | 1,437 | +0.49% | 10,600 | 295億1799万 | +0.42% | 11.63 | 0.85 |
08/24 | 1,417 | 1,435 | 1,412 | 1,430 | +0.7% | 13,900 | 293億7420万 | 0% | 11.58 | 0.85 |
08/23 | 1,435 | 1,435 | 1,413 | 1,420 | -0.98% | 10,600 | 291億6878万 | -0.56% | 11.49 | 0.84 |
08/22 | 1,403 | 1,434 | 1,396 | 1,434 | +2.43% | 20,100 | 294億5636万 | +0.63% | 11.61 | 0.85 |
08/19 | 1,405 | 1,415 | 1,397 | 1,400 | +0.79% | 9,600 | 287億5796万 | -1.62% | 11.33 | 0.83 |
08/18 | 1,400 | 1,401 | 1,386 | 1,389 | -0.79% | 11,500 | 285億3200万 | -2.25% | 11.24 | 0.82 |
08/17 | 1,398 | 1,409 | 1,394 | 1,400 | +0.5% | 8,500 | 287億5796万 | -1.41% | 11.33 | 0.83 |
08/16 | 1,403 | 1,403 | 1,390 | 1,393 | 0% | 17,000 | 286億1417万 | -1.9% | 11.28 | 0.82 |
08/15 | 1,450 | 1,450 | 1,392 | 1,393 | -3.8% | 31,900 | 286億1417万 | -1.83% | 11.28 | 0.82 |
08/12 | 1,463 | 1,466 | 1,438 | 1,448 | -1.03% | 19,300 | 297億4394万 | +2.04% | 11.72 | 0.86 |
08/10 | 1,439 | 1,466 | 1,439 | 1,463 | +0.97% | 14,400 | 300億5206万 | +3.32% | 11.84 | 0.87 |
08/09 | 1,445 | 1,463 | 1,444 | 1,449 | -0.41% | 10,000 | 297億6448万 | +2.55% | 11.73 | 0.86 |
08/08 | 1,446 | 1,455 | 1,439 | 1,455 | +0.07% | 12,500 | 298億8773万 | +3.19% | 11.78 | 0.86 |
08/05 | 1,439 | 1,455 | 1,438 | 1,454 | +1.04% | 26,400 | 298億6719万 | +3.34% | 11.77 | 0.86 |
08/04 | 1,440 | 1,450 | 1,427 | 1,439 | +0.07% | 17,000 | 295億5907万 | +2.49% | 11.65 | 0.85 |
08/03 | 1,437 | 1,449 | 1,428 | 1,438 | -0.07% | 12,900 | 295億3853万 | +2.57% | 11.64 | 0.85 |
08/02 | 1,453 | 1,454 | 1,432 | 1,439 | -1.51% | 11,000 | 295億5907万 | +2.64% | 11.65 | 0.85 |
08/01 | 1,442 | 1,461 | 1,431 | 1,461 | +1.46% | 10,500 | 300億1098万 | +4.21% | 11.83 | 0.86 |
07/29 | 1,444 | 1,449 | 1,425 | 1,440 | -0.14% | 9,000 | 295億7961万 | +2.71% | 11.66 | 0.85 |
07/28 | 1,439 | 1,442 | 1,414 | 1,442 | +0.21% | 11,000 | 296億2069万 | +2.93% | 11.67 | 0.85 |
07/27 | 1,464 | 1,464 | 1,437 | 1,439 | -1.03% | 11,400 | 295億5907万 | +2.79% | 11.65 | 0.85 |
07/26 | 1,421 | 1,454 | 1,415 | 1,454 | +2.25% | 31,200 | 298億6719万 | +4.01% | 11.77 | 0.86 |
07/25 | 1,428 | 1,428 | 1,414 | 1,422 | -0.49% | 5,000 | 292億987万 | +1.86% | 11.51 | 0.84 |
07/22 | 1,420 | 1,430 | 1,417 | 1,429 | +1.35% | 18,300 | 293億5366万 | +2.44% | 11.57 | 0.85 |
07/21 | 1,397 | 1,412 | 1,395 | 1,410 | +0.57% | 8,300 | 289億6337万 | +1.15% | 11.41 | 0.83 |
07/20 | 1,390 | 1,402 | 1,382 | 1,402 | +1.74% | 15,000 | 287億9904万 | +0.65% | 11.35 | 0.83 |
07/19 | 1,363 | 1,378 | 1,358 | 1,378 | +1.25% | 12,400 | 283億604万 | -1.22% | 11.15 | 0.82 |
07/15 | 1,372 | 1,386 | 1,360 | 1,361 | -0.29% | 5,400 | 279億5684万 | -2.58% | 11.02 | 0.81 |
07/14 | 1,368 | 1,371 | 1,360 | 1,365 | -0.58% | 6,500 | 280億3901万 | -2.57% | 11.05 | 0.81 |
07/13 | 1,360 | 1,377 | 1,360 | 1,373 | +0.88% | 11,700 | 282億334万 | -2.21% | 11.11 | 0.81 |
07/12 | 1,376 | 1,380 | 1,360 | 1,361 | -1.8% | 15,100 | 279億5684万 | -3.2% | 11.02 | 0.81 |
07/11 | 1,387 | 1,404 | 1,350 | 1,386 | +0.87% | 34,200 | 284億7038万 | -1.63% | 11.22 | 0.82 |
07/08 | 1,382 | 1,396 | 1,370 | 1,374 | -0.72% | 25,900 | 282億2388万 | -2.55% | 11.12 | 0.81 |
07/07 | 1,387 | 1,390 | 1,376 | 1,384 | 0% | 10,700 | 284億2929万 | -1.91% | 11.2 | 0.82 |
07/06 | 1,366 | 1,387 | 1,366 | 1,384 | +0.58% | 17,300 | 284億2929万 | -1.98% | 11.2 | 0.82 |
07/05 | 1,392 | 1,392 | 1,369 | 1,376 | -1.01% | 17,000 | 282億6496万 | -2.62% | 11.14 | 0.81 |
07/04 | 1,373 | 1,393 | 1,365 | 1,390 | +1.31% | 12,800 | 285億5254万 | -1.77% | 11.25 | 0.82 |
07/01 | 1,375 | 1,382 | 1,361 | 1,372 | +0.15% | 16,900 | 281億8280万 | -3.11% | 11.11 | 0.81 |
06/30 | 1,392 | 1,405 | 1,370 | 1,370 | -1.72% | 24,300 | 281億4171万 | -3.32% | 11.09 | 0.81 |
06/29 | 1,400 | 1,419 | 1,390 | 1,394 | -3.8% | 49,200 | 286億3471万 | -1.76% | 11.25 | 0.82 |
06/28 | 1,426 | 1,450 | 1,426 | 1,449 | +0.98% | 31,400 | 297億6448万 | +2.11% | 11.69 | 0.85 |
06/27 | 1,461 | 1,468 | 1,428 | 1,435 | -0.97% | 24,400 | 294億7690万 | +1.27% | 11.58 | 0.85 |
06/24 | 1,437 | 1,450 | 1,431 | 1,449 | +2.04% | 29,200 | 297億6448万 | +2.33% | 11.69 | 0.85 |
06/23 | 1,434 | 1,435 | 1,415 | 1,420 | 0% | 19,900 | 291億6878万 | +0.42% | 11.46 | 0.84 |
06/22 | 1,404 | 1,424 | 1,404 | 1,420 | +1.21% | 24,100 | 291億6878万 | +0.57% | 11.46 | 0.84 |
06/21 | 1,400 | 1,413 | 1,397 | 1,403 | +1.08% | 16,300 | 288億1958万 | -0.5% | 11.32 | 0.83 |
06/20 | 1,393 | 1,404 | 1,375 | 1,388 | -0.22% | 18,700 | 285億1146万 | -1.42% | 11.2 | 0.82 |
06/17 | 1,407 | 1,407 | 1,389 | 1,391 | -2.04% | 24,200 | 285億7308万 | -1% | 11.22 | 0.82 |
06/16 | 1,407 | 1,427 | 1,407 | 1,420 | +2.01% | 21,800 | 291億6878万 | +1.21% | 11.46 | 0.84 |
06/15 | 1,432 | 1,435 | 1,392 | 1,392 | -2.66% | 36,100 | 285億9362万 | -0.5% | 11.23 | 0.82 |
06/14 | 1,442 | 1,442 | 1,416 | 1,430 | -1.31% | 42,200 | 293億7420万 | +2.29% | 11.54 | 0.84 |
06/13 | 1,436 | 1,449 | 1,420 | 1,449 | +0.21% | 34,600 | 297億6448万 | +3.87% | 11.69 | 0.85 |
06/10 | 1,429 | 1,447 | 1,415 | 1,446 | +0.49% | 28,200 | 297億286万 | +3.95% | 11.67 | 0.85 |
06/09 | 1,437 | 1,446 | 1,429 | 1,439 | 0% | 31,800 | 295億5907万 | +3.67% | 11.61 | 0.85 |
06/08 | 1,427 | 1,443 | 1,420 | 1,439 | +1.34% | 23,100 | 295億5907万 | +3.82% | 11.61 | 0.85 |
06/07 | 1,413 | 1,426 | 1,406 | 1,420 | +0.71% | 33,300 | 291億6878万 | +2.75% | 11.46 | 0.84 |
06/06 | 1,399 | 1,416 | 1,392 | 1,410 | +0.5% | 23,700 | 289億6337万 | +2.32% | 11.37 | 0.83 |
06/03 | 1,414 | 1,425 | 1,400 | 1,403 | -0.78% | 19,200 | 288億1958万 | +1.96% | 11.32 | 0.83 |
06/02 | 1,401 | 1,425 | 1,391 | 1,414 | -0.07% | 37,100 | 290億4553万 | +2.99% | 11.41 | 0.83 |
06/01 | 1,404 | 1,418 | 1,399 | 1,415 | +0.35% | 42,600 | 290億6608万 | +3.28% | 11.42 | 0.83 |
05/31 | 1,414 | 1,420 | 1,404 | 1,410 | -0.28% | 17,600 | 289億6337万 | +3.15% | 11.37 | 0.83 |
05/30 | 1,433 | 1,439 | 1,408 | 1,414 | -0.07% | 57,600 | 290億4553万 | +3.59% | 11.41 | 0.83 |
05/27 | 1,425 | 1,425 | 1,405 | 1,415 | +0.21% | 16,200 | 290億6608万 | +3.89% | 11.42 | 0.83 |
05/26 | 1,400 | 1,412 | 1,399 | 1,412 | +1.07% | 20,600 | 290億445万 | +3.9% | 11.39 | 0.83 |
05/25 | 1,386 | 1,409 | 1,377 | 1,397 | +0.87% | 24,200 | 286億9633万 | +3.02% | 11.27 | 0.82 |
05/24 | 1,425 | 1,425 | 1,382 | 1,385 | -2.74% | 24,500 | 284億4983万 | +2.21% | 11.17 | 0.82 |
05/23 | 1,410 | 1,424 | 1,410 | 1,424 | +1.93% | 23,200 | 292億5095万 | +5.17% | 11.49 | 0.84 |
05/20 | 1,379 | 1,399 | 1,373 | 1,397 | +1.97% | 38,200 | 286億9633万 | +3.4% | 11.27 | 0.82 |
05/19 | 1,358 | 1,370 | 1,348 | 1,370 | +0.37% | 18,200 | 281億4171万 | +1.48% | 11.05 | 0.81 |
05/18 | 1,352 | 1,365 | 1,350 | 1,365 | +1.26% | 15,800 | 280億3901万 | +1.04% | 11.01 | 0.81 |
05/17 | 1,331 | 1,351 | 1,328 | 1,348 | +1.28% | 22,000 | 276億8980万 | -0.3% | 10.87 | 0.8 |
05/16 | 1,352 | 1,359 | 1,326 | 1,331 | +0.08% | 20,000 | 273億4060万 | -1.7% | 10.74 | 0.79 |
05/13 | 1,317 | 1,334 | 1,317 | 1,330 | +0.83% | 23,200 | 273億2006万 | -2.06% | 10.73 | 0.78 |
05/12 | 1,366 | 1,367 | 1,319 | 1,319 | -3.44% | 15,300 | 270億9410万 | -3.09% | 10.64 | 0.78 |
05/11 | 1,348 | 1,373 | 1,345 | 1,366 | +0.66% | 17,400 | 280億5955万 | +0.07% | 11.02 | 0.81 |
05/10 | 1,341 | 1,366 | 1,333 | 1,357 | +0.67% | 13,300 | 278億7467万 | -0.73% | 10.95 | 0.8 |
05/09 | 1,380 | 1,380 | 1,348 | 1,348 | -2.32% | 15,500 | 276億8980万 | -1.68% | 10.87 | 0.8 |
05/06 | 1,384 | 1,384 | 1,369 | 1,380 | +0.29% | 12,900 | 283億4713万 | +0.44% | 11.13 | 0.81 |
05/02 | 1,362 | 1,383 | 1,358 | 1,376 | +1.55% | 17,600 | 282億6496万 | 0% | 11.1 | 0.81 |