株価チャート
2022/04/11~2022/09/05
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 |
09/05 | 1,510 | 1,514 | 1,495 | 1,512 | -0.4% | 363,000 | 3464億5386万 | -3.08% | 29.22 | 1.96 |
09/02 | 1,530 | 1,531 | 1,508 | 1,518 | -0.46% | 406,100 | 3478億2868万 | -2.94% | 29.34 | 1.96 |
09/01 | 1,530 | 1,538 | 1,525 | 1,525 | -1.49% | 454,700 | 3494億3263万 | -2.8% | 29.48 | 1.97 |
08/31 | 1,542 | 1,550 | 1,530 | 1,548 | -0.19% | 614,100 | 3547億276万 | -1.59% | 29.92 | 2 |
08/30 | 1,560 | 1,564 | 1,542 | 1,551 | -0.39% | 1,176,100 | 3553億9017万 | -1.59% | 29.98 | 2.01 |
08/29 | 1,537 | 1,562 | 1,537 | 1,557 | -1.08% | 803,800 | 3567億6499万 | -1.46% | 30.09 | 2.02 |
08/26 | 1,588 | 1,592 | 1,571 | 1,574 | -0.82% | 482,800 | 3606億6030万 | -0.63% | 30.42 | 2.04 |
08/25 | 1,583 | 1,590 | 1,566 | 1,587 | +1.34% | 448,300 | 3636億3907万 | -0.06% | 30.67 | 2.05 |
08/24 | 1,579 | 1,589 | 1,559 | 1,566 | -0.82% | 561,800 | 3588億2722万 | -1.51% | 30.27 | 2.03 |
08/23 | 1,534 | 1,581 | 1,533 | 1,579 | +2.53% | 572,100 | 3618億599万 | -0.82% | 30.52 | 2.04 |
08/22 | 1,551 | 1,553 | 1,532 | 1,540 | -1.28% | 537,000 | 3528億6968万 | -3.39% | 29.77 | 1.99 |
08/19 | 1,579 | 1,583 | 1,557 | 1,560 | -0.76% | 533,500 | 3574億5240万 | -2.32% | 30.15 | 2.02 |
08/18 | 1,581 | 1,584 | 1,569 | 1,572 | -1.38% | 444,000 | 3602億203万 | -1.69% | 30.38 | 2.03 |
08/17 | 1,597 | 1,597 | 1,579 | 1,594 | +0.19% | 618,000 | 3652億4303万 | -0.44% | 30.81 | 2.06 |
08/16 | 1,606 | 1,617 | 1,582 | 1,591 | -0.31% | 522,100 | 3645億5562万 | -0.81% | 30.75 | 2.06 |
08/15 | 1,575 | 1,601 | 1,569 | 1,596 | +1.98% | 577,600 | 3657億130万 | -0.62% | 30.85 | 2.07 |
08/12 | 1,565 | 1,571 | 1,551 | 1,565 | -0.51% | 885,400 | 3585億9808万 | -2.67% | 30.25 | 2.03 |
08/10 | 1,539 | 1,574 | 1,537 | 1,573 | +1.16% | 567,400 | 3604億3117万 | -2.36% | 30.4 | 2.04 |
08/09 | 1,556 | 1,574 | 1,547 | 1,555 | +0.32% | 543,400 | 3563億672万 | -3.54% | 30.06 | 2.01 |
08/08 | 1,576 | 1,576 | 1,542 | 1,550 | -2.02% | 768,100 | 3551億6104万 | -4.02% | 29.96 | 2.01 |
08/05 | 1,575 | 1,587 | 1,566 | 1,582 | +0.44% | 573,500 | 3624億9339万 | -2.16% | 30.58 | 2.05 |
08/04 | 1,577 | 1,579 | 1,556 | 1,575 | +2.47% | 917,100 | 3608億8944万 | -2.78% | 30.44 | 2.04 |
08/03 | 1,539 | 1,545 | 1,526 | 1,537 | +0.07% | 850,300 | 3521億8227万 | -5.3% | 29.71 | 1.99 |
08/02 | 1,548 | 1,555 | 1,524 | 1,536 | -1.09% | 1,073,200 | 3519億5313万 | -5.65% | 29.69 | 1.99 |
08/01 | 1,525 | 1,556 | 1,490 | 1,553 | -4.37% | 2,443,800 | 3558億4845万 | -4.9% | 30.02 | 2.01 |
07/29 | 1,636 | 1,649 | 1,610 | 1,624 | -0.37% | 1,024,300 | 3721億1711万 | -0.73% | 31.39 | 2.1 |
07/28 | 1,643 | 1,648 | 1,624 | 1,630 | +0.18% | 550,900 | 3734億9193万 | -0.37% | 31.5 | 2.11 |
07/27 | 1,638 | 1,643 | 1,621 | 1,627 | -0.67% | 387,700 | 3728億452万 | -0.37% | 31.45 | 2.11 |
07/26 | 1,636 | 1,639 | 1,621 | 1,638 | -0.18% | 366,700 | 3753億2502万 | +0.55% | 31.66 | 2.12 |
07/25 | 1,650 | 1,650 | 1,628 | 1,641 | -1.32% | 570,100 | 3760億1243万 | +1.11% | 31.72 | 2.12 |
07/22 | 1,675 | 1,677 | 1,651 | 1,663 | +0.42% | 522,400 | 3810億5342万 | +2.84% | 32.14 | 2.15 |
07/21 | 1,650 | 1,657 | 1,625 | 1,656 | -0.18% | 576,700 | 3794億4947万 | +2.86% | 32.01 | 2.14 |
07/20 | 1,629 | 1,659 | 1,621 | 1,659 | +3.49% | 639,600 | 3801億3688万 | +3.43% | 32.07 | 2.15 |
07/19 | 1,629 | 1,632 | 1,598 | 1,603 | -1.48% | 544,100 | 3673億525万 | +0.19% | 30.98 | 2.07 |
07/15 | 1,631 | 1,649 | 1,617 | 1,627 | +0.68% | 616,300 | 3728億452万 | +1.75% | 31.45 | 2.11 |
07/14 | 1,615 | 1,623 | 1,601 | 1,616 | -0.19% | 535,100 | 3702億8402万 | +1.19% | 31.23 | 2.09 |
07/13 | 1,637 | 1,642 | 1,611 | 1,619 | -0.37% | 487,400 | 3709億7143万 | +1.38% | 31.29 | 2.1 |
07/12 | 1,635 | 1,637 | 1,606 | 1,625 | -1.87% | 537,200 | 3723億4625万 | +1.75% | 31.41 | 2.1 |
07/11 | 1,631 | 1,658 | 1,631 | 1,656 | +1.35% | 574,400 | 3794億4947万 | +3.76% | 32.01 | 2.14 |
07/08 | 1,658 | 1,658 | 1,628 | 1,634 | -1.92% | 670,600 | 3744億847万 | +2.57% | 31.58 | 2.11 |
07/07 | 1,643 | 1,673 | 1,639 | 1,666 | +1.9% | 922,400 | 3817億4083万 | +4.71% | 32.2 | 2.16 |
07/06 | 1,591 | 1,637 | 1,590 | 1,635 | +2.51% | 685,200 | 3746億3761万 | +2.89% | 31.6 | 2.12 |
07/05 | 1,627 | 1,627 | 1,592 | 1,595 | -1.66% | 490,600 | 3654億7216万 | +0.38% | 30.83 | 2.06 |
07/04 | 1,641 | 1,657 | 1,605 | 1,622 | +1.57% | 827,900 | 3716億5884万 | +2.08% | 31.35 | 2.1 |
07/01 | 1,694 | 1,694 | 1,596 | 1,597 | -4.43% | 1,581,800 | 3659億3044万 | +0.63% | 30.87 | 2.07 |
06/30 | 1,630 | 1,707 | 1,603 | 1,671 | +1.09% | 2,433,000 | 3828億8651万 | +5.36% | 32.3 | 2.16 |
06/29 | 1,629 | 1,653 | 1,618 | 1,653 | -0.24% | 1,073,000 | 3787億6206万 | +4.55% | 31.95 | 2.14 |
06/28 | 1,643 | 1,657 | 1,628 | 1,657 | 0% | 1,097,800 | 3796億7861万 | +5.27% | 32.03 | 2.14 |
06/27 | 1,664 | 1,670 | 1,644 | 1,657 | +1.16% | 925,000 | 3796億7861万 | +5.61% | 32.03 | 2.14 |
06/24 | 1,625 | 1,638 | 1,605 | 1,638 | +2.12% | 860,400 | 3753億2502万 | +4.73% | 31.66 | 2.12 |
06/23 | 1,573 | 1,605 | 1,572 | 1,604 | +3.22% | 827,000 | 3675億3439万 | +2.95% | 31 | 2.08 |
06/22 | 1,544 | 1,565 | 1,537 | 1,554 | +1.77% | 711,200 | 3560億7758万 | +0.13% | 30.04 | 2.01 |
06/21 | 1,520 | 1,533 | 1,511 | 1,527 | +2.21% | 654,800 | 3498億9091万 | -1.48% | 29.51 | 1.98 |
06/20 | 1,527 | 1,531 | 1,489 | 1,494 | -0.66% | 523,600 | 3423億2941万 | -3.49% | 28.88 | 1.93 |
06/17 | 1,460 | 1,508 | 1,457 | 1,504 | +1.21% | 1,126,500 | 3446億2077万 | -2.84% | 29.07 | 1.95 |
06/16 | 1,531 | 1,535 | 1,485 | 1,486 | -1.72% | 971,500 | 3404億9632万 | -3.94% | 28.72 | 1.92 |
06/15 | 1,519 | 1,530 | 1,495 | 1,512 | -1.56% | 1,082,900 | 3464億5386万 | -2.2% | 29.22 | 1.96 |
06/14 | 1,551 | 1,562 | 1,526 | 1,536 | -3.15% | 1,329,200 | 3519億5313万 | -0.65% | 29.69 | 1.99 |
06/13 | 1,566 | 1,593 | 1,559 | 1,586 | -0.06% | 573,100 | 3634億994万 | +2.59% | 30.65 | 2.05 |
06/10 | 1,580 | 1,602 | 1,571 | 1,587 | -1.18% | 799,900 | 3636億3907万 | +2.99% | 30.67 | 2.05 |
06/09 | 1,604 | 1,624 | 1,594 | 1,606 | -0.74% | 676,600 | 3679億9266万 | +4.49% | 31.04 | 2.08 |
06/08 | 1,620 | 1,630 | 1,609 | 1,618 | +0.87% | 733,000 | 3707億4230万 | +5.48% | 31.27 | 2.09 |
06/07 | 1,605 | 1,629 | 1,602 | 1,604 | +1.52% | 975,100 | 3675億3439万 | +4.91% | 31 | 2.08 |
06/06 | 1,585 | 1,592 | 1,563 | 1,580 | -0.88% | 756,700 | 3620億3512万 | +3.67% | 30.54 | 2.05 |
06/03 | 1,622 | 1,642 | 1,587 | 1,594 | -0.69% | 1,394,700 | 3652億4303万 | +4.8% | 30.81 | 2.06 |
06/02 | 1,605 | 1,621 | 1,578 | 1,605 | -2.49% | 1,289,300 | 3677億6353万 | +5.8% | 31.02 | 2.08 |
06/01 | 1,589 | 1,649 | 1,580 | 1,646 | +4.31% | 1,625,500 | 3771億5811万 | +8.72% | 31.81 | 2.13 |
05/31 | 1,583 | 1,603 | 1,557 | 1,578 | -0.82% | 8,619,300 | 3615億7685万 | +4.57% | 30.5 | 2.04 |
05/30 | 1,575 | 1,593 | 1,566 | 1,591 | +1.4% | 1,770,300 | 3645億5562万 | +5.64% | 30.75 | 2.06 |
05/27 | 1,560 | 1,584 | 1,552 | 1,569 | +2.55% | 1,350,600 | 3595億1462万 | +4.46% | 30.33 | 2.03 |
05/26 | 1,502 | 1,545 | 1,502 | 1,530 | +2.2% | 1,260,500 | 3505億7831万 | +2.14% | 29.57 | 1.98 |
05/25 | 1,501 | 1,526 | 1,476 | 1,497 | -1.19% | 1,239,000 | 3430億1682万 | 0% | 28.93 | 1.94 |
05/24 | 1,531 | 1,531 | 1,509 | 1,515 | -1.88% | 1,311,300 | 3471億4127万 | +1.13% | 29.28 | 1.96 |
05/23 | 1,483 | 1,547 | 1,482 | 1,544 | +4.68% | 968,800 | 3537億8622万 | +3% | 29.84 | 2 |
05/20 | 1,477 | 1,500 | 1,472 | 1,475 | +0.68% | 755,600 | 3379億7583万 | -1.47% | 28.51 | 1.91 |
05/19 | 1,454 | 1,478 | 1,453 | 1,465 | -1.94% | 823,600 | 3356億8446万 | -2.2% | 28.32 | 1.9 |
05/18 | 1,488 | 1,505 | 1,471 | 1,494 | +1.29% | 1,089,400 | 3423億2941万 | -0.53% | 28.88 | 1.93 |
05/17 | 1,478 | 1,488 | 1,457 | 1,475 | -1.54% | 1,074,600 | 3379億7583万 | -1.93% | 28.51 | 1.91 |
05/16 | 1,519 | 1,519 | 1,472 | 1,498 | +0.6% | 959,200 | 3432億4596万 | -0.73% | 28.95 | 1.94 |
05/13 | 1,465 | 1,496 | 1,453 | 1,489 | +1.57% | 1,145,700 | 3411億8373万 | -1.72% | 28.78 | 1.93 |
05/12 | 1,481 | 1,487 | 1,462 | 1,466 | -2.59% | 1,379,400 | 3359億1360万 | -3.62% | 28.33 | 1.9 |
05/11 | 1,530 | 1,536 | 1,494 | 1,505 | -2.21% | 1,074,500 | 3448億4991万 | -1.38% | 29.09 | 1.95 |
05/10 | 1,445 | 1,551 | 1,445 | 1,539 | +5.7% | 2,000,200 | 3526億4054万 | +0.59% | 29.75 | 1.99 |
05/09 | 1,466 | 1,494 | 1,455 | 1,456 | -1.56% | 1,081,400 | 3336億2224万 | -5.08% | 28.14 | 1.88 |
05/06 | 1,490 | 1,499 | 1,442 | 1,479 | -3.33% | 1,891,900 | 3388億9237万 | -3.96% | 28.59 | 1.91 |
05/02 | 1,500 | 1,537 | 1,497 | 1,530 | +1.59% | 1,202,200 | 3505億7831万 | -0.97% | 29.57 | 1.98 |
04/28 | 1,495 | 1,513 | 1,488 | 1,506 | +1.96% | 1,257,900 | 3450億7905万 | -2.78% | 29.11 | 1.95 |
04/27 | 1,470 | 1,485 | 1,454 | 1,477 | -2.31% | 1,197,400 | 3384億3410万 | -4.95% | 28.55 | 1.91 |
04/26 | 1,515 | 1,519 | 1,500 | 1,512 | +1.2% | 1,011,500 | 3464億5386万 | -3.2% | 29.22 | 1.96 |
04/25 | 1,487 | 1,501 | 1,478 | 1,494 | -1.58% | 707,000 | 3423億2941万 | -4.72% | 28.88 | 1.93 |
04/22 | 1,491 | 1,521 | 1,489 | 1,518 | -0.72% | 667,900 | 3478億2868万 | -3.56% | 29.34 | 1.96 |
04/21 | 1,497 | 1,533 | 1,496 | 1,529 | +1.33% | 777,000 | 3503億4918万 | -3.29% | 29.55 | 1.98 |
04/20 | 1,508 | 1,528 | 1,502 | 1,509 | +2.31% | 744,300 | 3457億6645万 | -4.73% | 29.17 | 1.95 |
04/19 | 1,491 | 1,492 | 1,470 | 1,475 | -0.47% | 762,200 | 3379億7583万 | -7.06% | 28.51 | 1.91 |
04/18 | 1,478 | 1,486 | 1,446 | 1,482 | -0.2% | 696,300 | 3395億7978万 | -6.79% | 28.64 | 1.92 |
04/15 | 1,500 | 1,512 | 1,484 | 1,485 | -2.94% | 959,200 | 3402億6719万 | -7.01% | 28.7 | 1.92 |
04/14 | 1,530 | 1,540 | 1,513 | 1,530 | -0.13% | 678,100 | 3505億7831万 | -4.67% | 29.57 | 1.98 |
04/13 | 1,498 | 1,536 | 1,494 | 1,532 | +1.52% | 802,400 | 3510億3659万 | -4.73% | 29.61 | 1.98 |
04/12 | 1,501 | 1,515 | 1,497 | 1,509 | +0.27% | 1,165,500 | 3457億6645万 | -6.33% | 29.17 | 1.95 |
04/11 | 1,547 | 1,555 | 1,501 | 1,505 | -2.9% | 1,145,400 | 3448億4991万 | -6.93% | 29.09 | 1.95 |