株価チャート
2022/04/22~2022/09/16
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 |
09/16 | 3,355 | 3,385 | 3,340 | 3,360 | -1.61% | 547,700 | 8064億 | -4.03% | 22.7 | 2.73 |
09/15 | 3,430 | 3,455 | 3,385 | 3,415 | -0.29% | 269,400 | 8196億 | -2.6% | 23.07 | 2.77 |
09/14 | 3,405 | 3,435 | 3,390 | 3,425 | -2.14% | 337,800 | 8220億 | -2.31% | 23.14 | 2.78 |
09/13 | 3,530 | 3,540 | 3,490 | 3,500 | -0.28% | 259,800 | 8400億 | -0.17% | 23.64 | 2.84 |
09/12 | 3,560 | 3,560 | 3,505 | 3,510 | -0.99% | 324,300 | 8424億 | +0.26% | 23.71 | 2.85 |
09/09 | 3,510 | 3,560 | 3,510 | 3,545 | +0.28% | 329,300 | 8508億 | +1.37% | 23.95 | 2.88 |
09/08 | 3,465 | 3,545 | 3,465 | 3,535 | +2.02% | 354,900 | 8484億 | +1.32% | 23.88 | 2.87 |
09/07 | 3,440 | 3,470 | 3,415 | 3,465 | +0.58% | 332,300 | 8316億 | -0.49% | 23.41 | 2.81 |
09/06 | 3,445 | 3,480 | 3,430 | 3,445 | -0.29% | 208,600 | 8268億 | -1.2% | 23.27 | 2.8 |
09/05 | 3,445 | 3,475 | 3,425 | 3,455 | +0.14% | 318,600 | 8292億 | -1.06% | 23.34 | 2.81 |
09/02 | 3,475 | 3,475 | 3,390 | 3,450 | -0.58% | 491,400 | 8280億 | -1.32% | 23.3 | 2.8 |
09/01 | 3,520 | 3,535 | 3,470 | 3,470 | -1.84% | 269,200 | 8328億 | -0.94% | 23.44 | 2.82 |
08/31 | 3,535 | 3,550 | 3,505 | 3,535 | -0.14% | 699,000 | 8484億 | +0.74% | 23.88 | 2.87 |
08/30 | 3,485 | 3,560 | 3,480 | 3,540 | +2.02% | 269,200 | 8496億 | +0.77% | 23.91 | 2.88 |
08/29 | 3,490 | 3,505 | 3,470 | 3,470 | -2.94% | 263,600 | 8328億 | -1.31% | 23.44 | 2.82 |
08/26 | 3,570 | 3,585 | 3,550 | 3,575 | +0.28% | 334,200 | 8580億 | +1.45% | 24.15 | 2.9 |
08/25 | 3,545 | 3,570 | 3,525 | 3,565 | +2% | 325,400 | 8556億 | +1.13% | 24.08 | 2.9 |
08/24 | 3,495 | 3,520 | 3,465 | 3,495 | +0.72% | 320,700 | 8388億 | -0.85% | 23.61 | 2.84 |
08/23 | 3,525 | 3,525 | 3,470 | 3,470 | -2.12% | 321,300 | 8328億 | -1.56% | 23.44 | 2.82 |
08/22 | 3,540 | 3,545 | 3,500 | 3,545 | -0.42% | 381,300 | 8508億 | +0.48% | 23.95 | 2.88 |
08/19 | 3,615 | 3,615 | 3,550 | 3,560 | -0.84% | 380,100 | 8544億 | +0.99% | 24.05 | 2.89 |
08/18 | 3,595 | 3,610 | 3,565 | 3,590 | +0.42% | 333,700 | 8616億 | +1.9% | 24.25 | 2.92 |
08/17 | 3,565 | 3,580 | 3,540 | 3,575 | +0.85% | 385,900 | 8580億 | +1.56% | 24.15 | 2.9 |
08/16 | 3,515 | 3,555 | 3,505 | 3,545 | +1.43% | 255,600 | 8508億 | +0.77% | 23.95 | 2.88 |
08/15 | 3,500 | 3,510 | 3,470 | 3,495 | +0.29% | 250,200 | 8388億 | -0.57% | 23.61 | 2.84 |
08/12 | 3,445 | 3,505 | 3,435 | 3,485 | +2.05% | 489,600 | 8364億 | -0.88% | 23.54 | 2.83 |
08/10 | 3,405 | 3,430 | 3,360 | 3,415 | +0.29% | 340,900 | 8196億 | -2.9% | 23.07 | 2.77 |
08/09 | 3,390 | 3,430 | 3,375 | 3,405 | +0.44% | 303,600 | 8172億 | -3.18% | 23 | 2.77 |
08/08 | 3,380 | 3,410 | 3,335 | 3,390 | -0.29% | 376,300 | 8136億 | -3.58% | 22.9 | 2.75 |
08/05 | 3,370 | 3,420 | 3,340 | 3,400 | +1.49% | 546,200 | 8160億 | -3.19% | 22.97 | 2.76 |
08/04 | 3,400 | 3,415 | 3,280 | 3,350 | -0.59% | 1,302,500 | 8040億 | -4.53% | 22.63 | 2.72 |
08/03 | 3,560 | 3,610 | 3,310 | 3,370 | -5.73% | 1,347,000 | 8088億 | -3.99% | 22.76 | 2.74 |
08/02 | 3,570 | 3,585 | 3,545 | 3,575 | -0.28% | 434,700 | 8580億 | +1.94% | 24.15 | 2.9 |
08/01 | 3,535 | 3,595 | 3,500 | 3,585 | +0.99% | 488,300 | 8604億 | +2.55% | 24.22 | 2.91 |
07/29 | 3,600 | 3,615 | 3,530 | 3,550 | -1.93% | 568,500 | 8520億 | +1.89% | 23.98 | 2.88 |
07/28 | 3,640 | 3,645 | 3,595 | 3,620 | 0% | 348,600 | 8688億 | +4.35% | 24.45 | 2.94 |
07/27 | 3,630 | 3,660 | 3,615 | 3,620 | -0.14% | 244,800 | 8688億 | +4.93% | 24.45 | 2.94 |
07/26 | 3,575 | 3,645 | 3,560 | 3,625 | -0.14% | 307,500 | 8700億 | +5.62% | 24.49 | 2.94 |
07/25 | 3,645 | 3,670 | 3,615 | 3,630 | -1.09% | 238,700 | 8712億 | +6.45% | 24.52 | 2.95 |
07/22 | 3,600 | 3,675 | 3,595 | 3,670 | +2.09% | 483,100 | 8808億 | +8.26% | 24.79 | 2.98 |
07/21 | 3,555 | 3,595 | 3,540 | 3,595 | +1.13% | 360,100 | 8628億 | +6.71% | 24.28 | 2.92 |
07/20 | 3,555 | 3,560 | 3,520 | 3,555 | +1.14% | 336,300 | 8532億 | +6.09% | 24.01 | 2.89 |
07/19 | 3,510 | 3,540 | 3,495 | 3,515 | -0.42% | 354,700 | 8436億 | +5.37% | 23.74 | 2.86 |
07/15 | 3,555 | 3,580 | 3,515 | 3,530 | +1.29% | 316,500 | 8472億 | +6.17% | 23.85 | 2.87 |
07/14 | 3,480 | 3,500 | 3,455 | 3,485 | -0.57% | 214,400 | 8364億 | +5.19% | 23.54 | 2.83 |
07/13 | 3,520 | 3,535 | 3,465 | 3,505 | -0.14% | 439,900 | 8412億 | +6.05% | 23.68 | 2.85 |
07/12 | 3,525 | 3,540 | 3,485 | 3,510 | -0.14% | 350,400 | 8424億 | +6.59% | 23.71 | 2.85 |
07/11 | 3,535 | 3,540 | 3,490 | 3,515 | +1.01% | 299,600 | 8436億 | +7.1% | 23.74 | 2.86 |
07/08 | 3,510 | 3,530 | 3,465 | 3,480 | -1.14% | 441,600 | 8352億 | +6.39% | 23.51 | 2.83 |
07/07 | 3,510 | 3,565 | 3,490 | 3,520 | +0.57% | 579,500 | 8448億 | +7.84% | 23.78 | 2.86 |
07/06 | 3,445 | 3,510 | 3,430 | 3,500 | +2.19% | 632,200 | 8400億 | +7.69% | 23.64 | 2.84 |
07/05 | 3,400 | 3,435 | 3,385 | 3,425 | +1.33% | 436,900 | 8220億 | +5.74% | 23.14 | 2.78 |
07/04 | 3,365 | 3,390 | 3,355 | 3,380 | +2.58% | 386,900 | 8112億 | +4.61% | 22.83 | 2.75 |
07/01 | 3,320 | 3,330 | 3,255 | 3,295 | -0.9% | 434,300 | 7908億 | +2.2% | 22.26 | 2.68 |
06/30 | 3,380 | 3,380 | 3,320 | 3,325 | -1.04% | 412,000 | 7980億 | +3.29% | 22.46 | 2.77 |
06/29 | 3,265 | 3,385 | 3,255 | 3,360 | +1.36% | 879,500 | 8064億 | +4.54% | 22.7 | 2.8 |
06/28 | 3,285 | 3,320 | 3,285 | 3,315 | +0.45% | 419,600 | 7956億 | +3.37% | 22.39 | 2.76 |
06/27 | 3,280 | 3,325 | 3,265 | 3,300 | +0.92% | 387,600 | 7920億 | +3.06% | 22.29 | 2.75 |
06/24 | 3,225 | 3,275 | 3,220 | 3,270 | +2.99% | 264,300 | 7848億 | +2.22% | 22.09 | 2.73 |
06/23 | 3,180 | 3,205 | 3,165 | 3,175 | +0.63% | 261,900 | 7620億 | -0.59% | 21.45 | 2.65 |
06/22 | 3,160 | 3,175 | 3,135 | 3,155 | -0.16% | 284,200 | 7572億 | -1.07% | 21.31 | 2.63 |
06/21 | 3,120 | 3,185 | 3,105 | 3,160 | +2.76% | 422,300 | 7584億 | -0.88% | 21.35 | 2.63 |
06/20 | 3,190 | 3,190 | 3,055 | 3,075 | -1.6% | 634,600 | 7380億 | -3.48% | 20.77 | 2.56 |
06/17 | 3,085 | 3,145 | 3,075 | 3,125 | -0.64% | 803,600 | 7500億 | -1.91% | 21.11 | 2.61 |
06/16 | 3,205 | 3,205 | 3,125 | 3,145 | 0% | 416,300 | 7548億 | -1.16% | 21.24 | 2.62 |
06/15 | 3,145 | 3,195 | 3,140 | 3,145 | -1.41% | 414,700 | 7548億 | -0.94% | 21.24 | 2.62 |
06/14 | 3,160 | 3,195 | 3,145 | 3,190 | -1.24% | 372,100 | 7656億 | +0.54% | 21.55 | 2.66 |
06/13 | 3,170 | 3,240 | 3,160 | 3,230 | 0% | 397,500 | 7752億 | +2.02% | 21.82 | 2.69 |
06/10 | 3,275 | 3,275 | 3,220 | 3,230 | -1.67% | 480,600 | 7752億 | +2.38% | 21.82 | 2.69 |
06/09 | 3,240 | 3,300 | 3,230 | 3,285 | +2.34% | 482,700 | 7884億 | +4.48% | 22.19 | 2.74 |
06/08 | 3,210 | 3,235 | 3,175 | 3,210 | -0.93% | 408,700 | 7704億 | +2.49% | 21.68 | 2.68 |
06/07 | 3,230 | 3,275 | 3,230 | 3,240 | -0.15% | 327,100 | 7776億 | +3.65% | 21.89 | 2.7 |
06/06 | 3,250 | 3,265 | 3,225 | 3,245 | -1.37% | 322,400 | 7788億 | +4.07% | 21.92 | 2.71 |
06/03 | 3,250 | 3,295 | 3,235 | 3,290 | +3.13% | 479,800 | 7896億 | +5.75% | 22.22 | 2.74 |
06/02 | 3,200 | 3,200 | 3,150 | 3,190 | -0.93% | 340,900 | 7656億 | +2.94% | 21.55 | 2.66 |
06/01 | 3,220 | 3,250 | 3,210 | 3,220 | +0.16% | 425,100 | 7728億 | +4.14% | 21.75 | 2.68 |
05/31 | 3,230 | 3,230 | 3,185 | 3,215 | 0% | 1,047,700 | 7716億 | +4.25% | 21.72 | 2.68 |
05/30 | 3,230 | 3,240 | 3,195 | 3,215 | +1.26% | 536,600 | 7716億 | +4.48% | 21.72 | 2.68 |
05/27 | 3,245 | 3,255 | 3,160 | 3,175 | -0.47% | 349,500 | 7620億 | +3.45% | 21.45 | 2.65 |
05/26 | 3,170 | 3,245 | 3,170 | 3,190 | +0.16% | 367,400 | 7656億 | +4.15% | 21.55 | 2.66 |
05/25 | 3,175 | 3,215 | 3,150 | 3,185 | -0.31% | 455,300 | 7644億 | +4.15% | 21.51 | 2.66 |
05/24 | 3,180 | 3,225 | 3,170 | 3,195 | -0.93% | 645,800 | 7668億 | +4.65% | 21.58 | 2.66 |
05/23 | 3,205 | 3,245 | 3,185 | 3,225 | +2.87% | 621,800 | 7740億 | +5.81% | 21.78 | 2.69 |
05/20 | 3,115 | 3,160 | 3,095 | 3,135 | +2.79% | 719,000 | 7524億 | +3.09% | 21.18 | 2.61 |
05/19 | 3,040 | 3,055 | 3,020 | 3,050 | -2.71% | 492,600 | 7320億 | +0.33% | 20.6 | 2.54 |
05/18 | 3,105 | 3,160 | 3,105 | 3,135 | +0.8% | 472,200 | 7524億 | +2.96% | 21.18 | 2.61 |
05/17 | 3,080 | 3,120 | 3,060 | 3,110 | +1.47% | 540,000 | 7464億 | +2.03% | 21.01 | 2.59 |
05/16 | 3,095 | 3,105 | 3,050 | 3,065 | +0.66% | 415,900 | 7356億 | +0.33% | 20.7 | 2.56 |
05/13 | 2,999 | 3,060 | 2,975 | 3,045 | +2.91% | 446,900 | 7308億 | -0.62% | 20.57 | 2.54 |
05/12 | 3,030 | 3,065 | 2,955 | 2,959 | -4.39% | 705,300 | 7101億6000万 | -3.77% | 19.99 | 2.47 |
05/11 | 3,015 | 3,110 | 3,015 | 3,095 | +3% | 739,300 | 7428億 | +0.29% | 20.91 | 2.58 |
05/10 | 2,949 | 3,025 | 2,941 | 3,005 | +1.04% | 739,500 | 7212億 | -2.69% | 20.3 | 2.51 |
05/09 | 2,945 | 3,035 | 2,945 | 2,974 | +0.57% | 877,400 | 7137億6000万 | -3.94% | 20.09 | 2.48 |
05/06 | 2,975 | 2,989 | 2,933 | 2,957 | -0.87% | 1,225,000 | 7096億8000万 | -4.71% | 19.97 | 2.47 |
05/02 | 3,045 | 3,050 | 2,953 | 2,983 | -2.36% | 903,100 | 7159億2000万 | -4.05% | 20.15 | 2.49 |
04/28 | 3,050 | 3,080 | 3,010 | 3,055 | +0.49% | 875,800 | 7332億 | -1.86% | 20.64 | 2.55 |
04/27 | 3,005 | 3,045 | 2,990 | 3,040 | -0.65% | 774,700 | 7296億 | -2.35% | 20.54 | 2.53 |
04/26 | 3,030 | 3,070 | 3,015 | 3,060 | +2% | 799,100 | 7344億 | -1.73% | 20.67 | 2.55 |
04/25 | 2,960 | 3,010 | 2,940 | 3,000 | -0.33% | 558,500 | 7200億 | -3.51% | 20.26 | 2.5 |
04/22 | 3,015 | 3,015 | 2,990 | 3,010 | -0.66% | 582,000 | 7224億 | -3.18% | 20.33 | 2.51 |