株価チャート
2022/05/10～2022/09/30
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 |
| 09/30 | 1,221 | 1,237 | 1,204 | 1,218 | -1.22% | 3,164,400 | 6162億1543万 | -7.16% | 26.91 | 4.32 |
| 09/29 | 1,238 | 1,238 | 1,214 | 1,233 | +0.41% | 3,324,700 | 6238億429万 | -6.52% | 27.24 | 4.37 |
| 09/28 | 1,226 | 1,236 | 1,211 | 1,228 | -0.65% | 2,902,400 | 6212億7467万 | -7.39% | 27.13 | 4.36 |
| 09/27 | 1,237 | 1,248 | 1,225 | 1,236 | +1.48% | 2,407,900 | 6253億2206万 | -7.28% | 27.31 | 4.39 |
| 09/26 | 1,232 | 1,235 | 1,210 | 1,218 | -2.17% | 3,313,000 | 6162億1543万 | -9.31% | 26.91 | 4.32 |
| 09/22 | 1,245 | 1,254 | 1,234 | 1,245 | -1.81% | 3,251,400 | 6298億7538万 | -8.05% | 27.5 | 4.42 |
| 09/21 | 1,262 | 1,280 | 1,258 | 1,268 | -1.86% | 2,568,500 | 6415億1163万 | -7.04% | 28.01 | 4.5 |
| 09/20 | 1,309 | 1,315 | 1,292 | 1,292 | -1.07% | 2,739,100 | 6536億5380万 | -5.83% | 28.54 | 4.58 |
| 09/16 | 1,329 | 1,341 | 1,306 | 1,306 | -1.95% | 3,159,200 | 6607億3674万 | -5.29% | 28.85 | 4.63 |
| 09/15 | 1,321 | 1,340 | 1,307 | 1,332 | +1.22% | 2,564,400 | 6738億9076万 | -3.97% | 29.43 | 4.73 |
| 09/14 | 1,321 | 1,333 | 1,314 | 1,316 | -2.59% | 2,657,200 | 6657億9598万 | -5.46% | 29.07 | 4.67 |
| 09/13 | 1,353 | 1,369 | 1,350 | 1,351 | +0.37% | 1,949,500 | 6835億332万 | -3.36% | 29.85 | 4.79 |
| 09/12 | 1,360 | 1,360 | 1,340 | 1,346 | +0.82% | 1,805,400 | 6809億7370万 | -3.99% | 29.74 | 4.78 |
| 09/09 | 1,320 | 1,344 | 1,320 | 1,335 | +0.68% | 2,617,700 | 6754億854万 | -5.05% | 29.49 | 4.74 |
| 09/08 | 1,332 | 1,333 | 1,314 | 1,326 | +0.84% | 3,105,800 | 6708億5522万 | -6.09% | 29.29 | 4.7 |
| 09/07 | 1,298 | 1,318 | 1,295 | 1,315 | -0.38% | 2,688,600 | 6652億9006万 | -7.07% | 29.05 | 4.67 |
| 09/06 | 1,336 | 1,345 | 1,316 | 1,320 | -1.49% | 2,497,200 | 6678億1968万 | -6.78% | 29.16 | 4.68 |
| 09/05 | 1,316 | 1,340 | 1,316 | 1,340 | +0.68% | 1,784,600 | 6779億3816万 | -5.43% | 29.6 | 4.75 |
| 09/02 | 1,343 | 1,348 | 1,324 | 1,331 | -0.89% | 2,431,200 | 6733億8484万 | -6.07% | 29.4 | 4.72 |
| 09/01 | 1,349 | 1,367 | 1,340 | 1,343 | -1.9% | 2,421,100 | 6794億5593万 | -5.09% | 29.67 | 4.76 |
| 08/31 | 1,366 | 1,377 | 1,360 | 1,369 | -1.16% | 2,685,000 | 6926億995万 | -3.25% | 30.24 | 4.86 |
| 08/30 | 1,362 | 1,386 | 1,356 | 1,385 | +3.13% | 5,694,200 | 7007億474万 | -2.12% | 30.6 | 4.91 |
| 08/29 | 1,347 | 1,353 | 1,336 | 1,343 | -3.52% | 3,560,600 | 6794億5593万 | -4.95% | 29.67 | 4.76 |
| 08/26 | 1,418 | 1,418 | 1,392 | 1,392 | -0.93% | 2,209,800 | 7042億4620万 | -1.63% | 30.75 | 4.94 |
| 08/25 | 1,389 | 1,408 | 1,376 | 1,405 | +0.57% | 2,581,800 | 7108億2322万 | -0.71% | 31.04 | 4.98 |
| 08/24 | 1,401 | 1,414 | 1,391 | 1,397 | -0.64% | 2,540,900 | 7067億7582万 | -1.2% | 30.86 | 4.96 |
| 08/23 | 1,410 | 1,425 | 1,401 | 1,406 | -0.92% | 2,356,500 | 7113億2914万 | -0.42% | 31.06 | 4.99 |
| 08/22 | 1,439 | 1,444 | 1,414 | 1,419 | -3.21% | 3,198,200 | 7175億9738万 | +0.64% | 31.33 | 5.03 |
| 08/19 | 1,493 | 1,494 | 1,465 | 1,466 | -2.53% | 2,918,300 | 7413億6558万 | +4.19% | 32.37 | 5.2 |
| 08/18 | 1,463 | 1,505 | 1,455 | 1,504 | +1.48% | 2,746,000 | 7605億8242万 | +7.28% | 33.21 | 5.33 |
| 08/17 | 1,456 | 1,494 | 1,455 | 1,482 | -0.07% | 3,374,100 | 7494億5688万 | +6.24% | 32.73 | 5.26 |
| 08/16 | 1,500 | 1,505 | 1,481 | 1,483 | +0.82% | 2,738,700 | 7499億6259万 | +6.69% | 32.75 | 5.26 |
| 08/15 | 1,480 | 1,489 | 1,461 | 1,471 | -1.41% | 2,724,200 | 7438億9411万 | +6.21% | 32.48 | 5.22 |
| 08/12 | 1,503 | 1,510 | 1,482 | 1,492 | +2.54% | 4,469,600 | 7545億1394万 | +8.04% | 32.95 | 5.29 |
| 08/10 | 1,484 | 1,484 | 1,442 | 1,455 | -0.68% | 2,475,000 | 7358億281万 | +5.74% | 32.13 | 5.16 |
| 08/09 | 1,456 | 1,482 | 1,448 | 1,465 | +1.17% | 2,658,200 | 7408億5987万 | +6.86% | 32.35 | 5.2 |
| 08/08 | 1,456 | 1,459 | 1,435 | 1,448 | -1.23% | 2,819,300 | 7322億6286万 | +6.08% | 31.98 | 5.14 |
| 08/05 | 1,476 | 1,484 | 1,456 | 1,466 | -0.2% | 3,265,200 | 7413億6558万 | +7.79% | 32.37 | 5.2 |
| 08/04 | 1,445 | 1,471 | 1,417 | 1,469 | +5.15% | 6,757,400 | 7428億8270万 | +8.33% | 32.44 | 5.21 |
| 08/03 | 1,369 | 1,399 | 1,364 | 1,397 | +2.65% | 3,154,100 | 7064億7184万 | +3.33% | 30.85 | 4.95 |
| 08/02 | 1,353 | 1,365 | 1,342 | 1,361 | +0.96% | 3,832,400 | 6882億6641万 | +0.67% | 30.05 | 4.83 |
| 08/01 | 1,316 | 1,350 | 1,307 | 1,348 | +2.04% | 3,671,100 | 6816億9222万 | -0.37% | 29.77 | 4.78 |
| 07/29 | 1,289 | 1,339 | 1,276 | 1,321 | +3.28% | 6,586,800 | 6680億3815万 | -2.37% | 29.17 | 4.68 |
| 07/28 | 1,339 | 1,342 | 1,246 | 1,279 | -5.75% | 14,760,300 | 6467億9848万 | -5.33% | 28.24 | 4.54 |
| 07/27 | 1,359 | 1,379 | 1,347 | 1,357 | +0.3% | 4,118,500 | 6862億4358万 | +0.37% | 29.97 | 4.81 |
| 07/26 | 1,353 | 1,359 | 1,334 | 1,353 | -0.22% | 3,263,400 | 6842億2075万 | +0.3% | 29.88 | 4.8 |
| 07/25 | 1,370 | 1,373 | 1,351 | 1,356 | -2.24% | 3,493,900 | 6857億3787万 | +0.97% | 29.94 | 4.81 |
| 07/22 | 1,367 | 1,392 | 1,357 | 1,387 | +0.51% | 3,981,400 | 7014億1477万 | +3.58% | 30.63 | 4.92 |
| 07/21 | 1,394 | 1,402 | 1,368 | 1,380 | -0.79% | 2,126,200 | 6978億7483万 | +3.53% | 30.47 | 4.89 |
| 07/20 | 1,364 | 1,393 | 1,350 | 1,391 | +3.96% | 2,965,000 | 7034億3760万 | +4.74% | 30.72 | 4.93 |
| 07/19 | 1,365 | 1,367 | 1,333 | 1,338 | -1.47% | 2,458,700 | 6766億3516万 | +0.98% | 29.55 | 4.75 |
| 07/15 | 1,343 | 1,365 | 1,341 | 1,358 | +0.82% | 2,194,400 | 6867億4929万 | +2.57% | 29.99 | 4.82 |
| 07/14 | 1,333 | 1,352 | 1,326 | 1,347 | +0.6% | 2,115,200 | 6811億8652万 | +1.58% | 29.74 | 4.78 |
| 07/13 | 1,336 | 1,346 | 1,326 | 1,339 | +0.22% | 2,563,400 | 6771億4086万 | +0.68% | 29.57 | 4.75 |
| 07/12 | 1,343 | 1,346 | 1,311 | 1,336 | -1.62% | 3,344,000 | 6756億2375万 | +0.3% | 29.5 | 4.74 |
| 07/11 | 1,373 | 1,376 | 1,349 | 1,358 | -0.07% | 2,627,700 | 6867億4929万 | +1.8% | 29.99 | 4.82 |
| 07/08 | 1,382 | 1,385 | 1,350 | 1,359 | -0.73% | 4,211,400 | 6872億5499万 | +1.8% | 30.01 | 4.82 |
| 07/07 | 1,358 | 1,372 | 1,331 | 1,369 | +1.33% | 3,338,600 | 6923億1206万 | +2.47% | 30.23 | 4.86 |
| 07/06 | 1,331 | 1,363 | 1,331 | 1,351 | +0.45% | 2,939,600 | 6832億934万 | +1.12% | 29.83 | 4.79 |
| 07/05 | 1,343 | 1,357 | 1,334 | 1,345 | +1.97% | 1,878,700 | 6801億7510万 | +0.45% | 29.7 | 4.77 |
| 07/04 | 1,343 | 1,349 | 1,293 | 1,319 | -0.38% | 2,394,000 | 6670億2674万 | -1.57% | 29.13 | 4.68 |
| 07/01 | 1,351 | 1,365 | 1,319 | 1,324 | -2% | 2,779,000 | 6695億5527万 | -1.49% | 29.24 | 4.7 |
| 06/30 | 1,400 | 1,403 | 1,348 | 1,351 | -2.03% | 3,300,400 | 6832億934万 | +0.52% | 29.83 | 4.91 |
| 06/29 | 1,362 | 1,379 | 1,348 | 1,379 | -0.93% | 4,453,200 | 6973億6912万 | +2.68% | 30.45 | 5.01 |
| 06/28 | 1,397 | 1,399 | 1,369 | 1,392 | +0.14% | 3,737,100 | 7039億4330万 | +3.73% | 30.74 | 5.06 |
| 06/27 | 1,367 | 1,404 | 1,364 | 1,390 | +3.96% | 5,490,700 | 7029億3189万 | +3.58% | 30.69 | 5.05 |
| 06/24 | 1,305 | 1,340 | 1,296 | 1,337 | +4.29% | 3,985,700 | 6761億2945万 | -0.52% | 29.52 | 4.86 |
| 06/23 | 1,288 | 1,301 | 1,271 | 1,282 | -0.7% | 3,658,500 | 6483億1560万 | -4.68% | 28.31 | 4.66 |
| 06/22 | 1,297 | 1,306 | 1,271 | 1,291 | +0.47% | 4,979,100 | 6528億6696万 | -4.16% | 28.51 | 4.69 |
| 06/21 | 1,248 | 1,310 | 1,244 | 1,285 | +6.29% | 7,183,300 | 6498億3272万 | -4.74% | 28.38 | 4.67 |
| 06/20 | 1,275 | 1,277 | 1,202 | 1,209 | -3.05% | 4,603,700 | 6113億9903万 | -10.64% | 26.7 | 4.39 |
| 06/17 | 1,243 | 1,261 | 1,224 | 1,247 | -0.32% | 7,145,400 | 6306億1588万 | -8.31% | 27.54 | 4.53 |
| 06/16 | 1,280 | 1,290 | 1,250 | 1,251 | +0.08% | 3,938,800 | 6326億3870万 | -8.35% | 27.62 | 4.54 |
| 06/15 | 1,296 | 1,296 | 1,250 | 1,250 | -4.65% | 5,489,600 | 6321億3300万 | -8.76% | 27.6 | 4.54 |
| 06/14 | 1,299 | 1,313 | 1,275 | 1,311 | -0.98% | 3,781,800 | 6629億8109万 | -4.72% | 28.95 | 4.76 |
| 06/13 | 1,371 | 1,377 | 1,321 | 1,324 | -5.77% | 4,303,900 | 6695億5527万 | -3.92% | 29.24 | 4.81 |
| 06/10 | 1,432 | 1,436 | 1,399 | 1,405 | -2.23% | 2,950,000 | 7105億1749万 | +1.81% | 31.03 | 5.1 |
| 06/09 | 1,419 | 1,450 | 1,408 | 1,437 | +2.2% | 3,589,900 | 7267億9万 | +4.06% | 31.73 | 5.22 |
| 06/08 | 1,380 | 1,424 | 1,380 | 1,406 | +1.37% | 3,559,900 | 7110億2319万 | +1.81% | 31.05 | 5.11 |
| 06/07 | 1,379 | 1,404 | 1,376 | 1,387 | +0.58% | 2,107,900 | 7014億1477万 | +0.51% | 30.63 | 5.04 |
| 06/06 | 1,359 | 1,388 | 1,347 | 1,379 | -0.07% | 2,077,800 | 6973億6912万 | +0.22% | 30.45 | 5.01 |
| 06/03 | 1,395 | 1,395 | 1,365 | 1,380 | +0.66% | 2,093,500 | 6978億7483万 | +0.29% | 30.47 | 5.01 |
| 06/02 | 1,405 | 1,405 | 1,364 | 1,371 | -2.97% | 3,114,800 | 6933億2347万 | -0.36% | 30.27 | 4.98 |
| 06/01 | 1,389 | 1,418 | 1,387 | 1,413 | +1.58% | 3,081,400 | 7145億6314万 | +2.61% | 31.2 | 5.13 |
| 05/31 | 1,405 | 1,415 | 1,386 | 1,391 | -0.78% | 6,671,800 | 7034億3760万 | +1.02% | 30.72 | 5.05 |
| 05/30 | 1,351 | 1,402 | 1,334 | 1,402 | +5.41% | 6,723,100 | 7090億37万 | +1.74% | 30.96 | 5.09 |
| 05/27 | 1,354 | 1,367 | 1,324 | 1,330 | +0.45% | 3,337,100 | 6725億8951万 | -3.69% | 29.37 | 4.83 |
| 05/26 | 1,363 | 1,365 | 1,319 | 1,324 | -3.22% | 4,910,800 | 6695億5527万 | -4.47% | 29.24 | 4.81 |
| 05/25 | 1,357 | 1,372 | 1,348 | 1,368 | -0.73% | 3,655,800 | 6918億635万 | -1.72% | 30.21 | 4.97 |
| 05/24 | 1,408 | 1,413 | 1,372 | 1,378 | -3.97% | 4,589,100 | 6968億6341万 | -1.36% | 30.43 | 5 |
| 05/23 | 1,397 | 1,439 | 1,386 | 1,435 | +4.9% | 5,640,200 | 7256億8868万 | +2.43% | 31.69 | 5.21 |
| 05/20 | 1,360 | 1,376 | 1,346 | 1,368 | +2.32% | 4,242,700 | 6918億635万 | -2.49% | 30.21 | 4.97 |
| 05/19 | 1,309 | 1,346 | 1,301 | 1,337 | +0.07% | 4,271,400 | 6761億2945万 | -4.91% | 29.52 | 4.86 |
| 05/18 | 1,382 | 1,387 | 1,324 | 1,336 | -2.98% | 5,817,800 | 6756億2375万 | -5.45% | 29.5 | 4.85 |
| 05/17 | 1,382 | 1,392 | 1,369 | 1,377 | -0.79% | 2,895,800 | 6963億5771万 | -3.1% | 30.41 | 5 |
| 05/16 | 1,419 | 1,420 | 1,386 | 1,388 | -0.07% | 2,729,600 | 7019億2048万 | -2.8% | 30.65 | 5.04 |
| 05/13 | 1,369 | 1,407 | 1,357 | 1,389 | +2.21% | 2,773,400 | 7024億2618万 | -3.34% | 30.67 | 5.04 |
| 05/12 | 1,375 | 1,389 | 1,353 | 1,359 | -3% | 2,498,700 | 6872億5499万 | -5.89% | 30.01 | 4.94 |
| 05/11 | 1,382 | 1,408 | 1,361 | 1,401 | +2.11% | 2,872,500 | 7084億9466万 | -3.45% | 30.94 | 5.09 |
| 05/10 | 1,347 | 1,375 | 1,316 | 1,372 | +0.29% | 3,972,000 | 6938億2918万 | -5.77% | 30.3 | 4.98 |
