株価チャート
2022/05/18~2022/10/11
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 |
10/11 | 1,327 | 1,334 | 1,302 | 1,308 | -2.46% | 38,000 | 414億4522万 | -0.98% | 6.36 | 0.55 |
10/07 | 1,354 | 1,355 | 1,336 | 1,341 | -1.61% | 46,700 | 424億9086万 | +1.44% | 6.52 | 0.57 |
10/06 | 1,360 | 1,388 | 1,354 | 1,363 | +0.22% | 78,800 | 431億8795万 | +3.02% | 6.63 | 0.57 |
10/05 | 1,356 | 1,378 | 1,349 | 1,360 | +0.97% | 78,000 | 430億9289万 | +2.72% | 6.62 | 0.57 |
10/04 | 1,318 | 1,348 | 1,308 | 1,347 | +5.15% | 57,000 | 426億8098万 | +1.66% | 6.55 | 0.57 |
10/03 | 1,278 | 1,288 | 1,267 | 1,281 | -0.16% | 22,700 | 405億8970万 | -3.39% | 6.23 | 0.54 |
09/30 | 1,318 | 1,323 | 1,282 | 1,283 | -2.66% | 23,700 | 406億5308万 | -3.53% | 6.24 | 0.54 |
09/29 | 1,329 | 1,329 | 1,305 | 1,318 | +1.46% | 35,600 | 417億6208万 | -1.2% | 6.41 | 0.56 |
09/28 | 1,274 | 1,299 | 1,270 | 1,299 | +1.88% | 49,300 | 411億6005万 | -2.84% | 6.32 | 0.55 |
09/27 | 1,308 | 1,316 | 1,275 | 1,275 | -1.77% | 53,700 | 403億9959万 | -4.85% | 6.2 | 0.54 |
09/26 | 1,303 | 1,305 | 1,292 | 1,298 | -0.46% | 66,400 | 411億2836万 | -3.49% | 6.31 | 0.55 |
09/22 | 1,295 | 1,306 | 1,290 | 1,304 | +0.31% | 26,400 | 413億1848万 | -3.26% | 6.34 | 0.55 |
09/21 | 1,313 | 1,313 | 1,296 | 1,300 | -0.99% | 17,900 | 411億9174万 | -3.77% | 6.32 | 0.55 |
09/20 | 1,297 | 1,315 | 1,295 | 1,313 | +1.7% | 17,600 | 416億365万 | -3.03% | 6.39 | 0.55 |
09/16 | 1,300 | 1,308 | 1,290 | 1,291 | -1.15% | 26,000 | 409億656万 | -4.79% | 6.28 | 0.54 |
09/15 | 1,301 | 1,308 | 1,288 | 1,306 | -0.15% | 44,800 | 413億8185万 | -3.97% | 6.35 | 0.55 |
09/14 | 1,320 | 1,320 | 1,305 | 1,308 | -1.73% | 34,500 | 414億4522万 | -3.96% | 6.36 | 0.55 |
09/13 | 1,345 | 1,345 | 1,331 | 1,331 | -1.04% | 10,900 | 421億7400万 | -2.42% | 6.47 | 0.56 |
09/12 | 1,352 | 1,357 | 1,340 | 1,345 | +0.22% | 15,200 | 426億1760万 | -1.54% | 6.54 | 0.57 |
09/09 | 1,338 | 1,350 | 1,334 | 1,342 | -0.52% | 35,700 | 425億2255万 | -1.9% | 6.53 | 0.57 |
09/08 | 1,325 | 1,352 | 1,319 | 1,349 | +1.97% | 37,800 | 427億4435万 | -1.46% | 6.56 | 0.57 |
09/07 | 1,330 | 1,331 | 1,311 | 1,323 | -1.27% | 29,900 | 419億2051万 | -3.36% | 6.44 | 0.56 |
09/06 | 1,349 | 1,354 | 1,331 | 1,340 | -0.67% | 42,900 | 424億5917万 | -2.33% | 6.52 | 0.57 |
09/05 | 1,338 | 1,351 | 1,338 | 1,349 | +0.45% | 22,600 | 427億4435万 | -1.82% | 6.56 | 0.57 |
09/02 | 1,348 | 1,348 | 1,330 | 1,343 | -0.52% | 33,900 | 425億5423万 | -2.4% | 6.53 | 0.57 |
09/01 | 1,359 | 1,363 | 1,349 | 1,350 | -1.03% | 45,500 | 427億7603万 | -2.03% | 6.57 | 0.57 |
08/31 | 1,367 | 1,372 | 1,360 | 1,364 | -1.37% | 35,000 | 432億1964万 | -1.16% | 6.64 | 0.58 |
08/30 | 1,390 | 1,390 | 1,367 | 1,383 | +0.88% | 21,700 | 438億2167万 | 0% | 6.73 | 0.58 |
08/29 | 1,370 | 1,382 | 1,359 | 1,371 | -0.94% | 55,900 | 434億4144万 | -0.87% | 6.67 | 0.58 |
08/26 | 1,387 | 1,395 | 1,382 | 1,384 | -0.29% | 17,800 | 438億5336万 | 0% | 6.73 | 0.58 |
08/25 | 1,395 | 1,395 | 1,382 | 1,388 | 0% | 21,200 | 439億8010万 | +0.36% | 6.75 | 0.59 |
08/24 | 1,377 | 1,388 | 1,373 | 1,388 | +1.02% | 17,700 | 439億8010万 | +0.36% | 6.75 | 0.59 |
08/23 | 1,386 | 1,386 | 1,371 | 1,374 | -1.01% | 20,100 | 435億3650万 | -0.51% | 6.68 | 0.58 |
08/22 | 1,376 | 1,397 | 1,372 | 1,388 | +0.51% | 21,400 | 439億8010万 | +0.51% | 6.75 | 0.59 |
08/19 | 1,385 | 1,386 | 1,377 | 1,381 | +0.58% | 10,500 | 437億5830万 | +0.15% | 6.72 | 0.58 |
08/18 | 1,387 | 1,387 | 1,373 | 1,373 | -1.44% | 15,400 | 435億481万 | -0.36% | 6.68 | 0.58 |
08/17 | 1,383 | 1,399 | 1,383 | 1,393 | +1.9% | 33,300 | 441億3853万 | +1.09% | 6.78 | 0.59 |
08/16 | 1,376 | 1,376 | 1,361 | 1,367 | -0.65% | 26,700 | 433億1470万 | -0.65% | 6.65 | 0.58 |
08/15 | 1,385 | 1,385 | 1,372 | 1,376 | -0.29% | 26,200 | 435億9987万 | +0.15% | 6.69 | 0.58 |
08/12 | 1,371 | 1,388 | 1,354 | 1,380 | +1.69% | 46,600 | 437億2661万 | +0.58% | 6.71 | 0.58 |
08/10 | 1,362 | 1,374 | 1,348 | 1,357 | -0.51% | 23,400 | 429億9784万 | -0.8% | 6.6 | 0.57 |
08/09 | 1,381 | 1,384 | 1,363 | 1,364 | -1.45% | 32,300 | 432億1964万 | -0.15% | 6.64 | 0.58 |
08/08 | 1,377 | 1,394 | 1,369 | 1,384 | -0.5% | 28,400 | 438億5336万 | +1.54% | 6.73 | 0.58 |
08/05 | 1,352 | 1,391 | 1,352 | 1,391 | +1.83% | 50,800 | 440億7516万 | +2.43% | 6.77 | 0.59 |
08/04 | 1,354 | 1,367 | 1,354 | 1,366 | +0.44% | 16,800 | 432億8301万 | +0.81% | 6.64 | 0.58 |
08/03 | 1,378 | 1,378 | 1,351 | 1,360 | -1.31% | 30,800 | 430億9289万 | +0.67% | 6.62 | 0.57 |
08/02 | 1,396 | 1,396 | 1,373 | 1,378 | -1.99% | 31,800 | 436億6324万 | +2.15% | 6.7 | 0.58 |
08/01 | 1,400 | 1,406 | 1,388 | 1,406 | +0.93% | 29,500 | 445億5045万 | +4.54% | 6.84 | 0.59 |
07/29 | 1,409 | 1,409 | 1,386 | 1,393 | -0.14% | 32,100 | 441億3853万 | +3.96% | 6.78 | 0.59 |
07/28 | 1,400 | 1,408 | 1,392 | 1,395 | -0.85% | 45,100 | 442億190万 | +4.49% | 6.79 | 0.59 |
07/27 | 1,418 | 1,418 | 1,402 | 1,407 | -0.78% | 16,800 | 445億8213万 | +5.87% | 6.84 | 0.59 |
07/26 | 1,406 | 1,419 | 1,397 | 1,418 | +1.29% | 57,200 | 449億3068万 | +7.1% | 6.9 | 0.6 |
07/25 | 1,389 | 1,405 | 1,377 | 1,400 | +1.67% | 63,400 | 443億6033万 | +6.3% | 6.81 | 0.59 |
07/22 | 1,369 | 1,382 | 1,365 | 1,377 | +0.29% | 32,500 | 436億3156万 | +4.95% | 6.7 | 0.58 |
07/21 | 1,366 | 1,377 | 1,361 | 1,373 | -0.15% | 26,200 | 435億481万 | +4.89% | 6.68 | 0.58 |
07/20 | 1,370 | 1,377 | 1,366 | 1,375 | +1.7% | 46,300 | 435億6818万 | +5.28% | 6.69 | 0.58 |
07/19 | 1,369 | 1,369 | 1,345 | 1,352 | -0.81% | 17,100 | 428億3941万 | +3.76% | 6.58 | 0.57 |
07/15 | 1,362 | 1,372 | 1,347 | 1,363 | +0.89% | 25,500 | 431億8795万 | +4.69% | 6.63 | 0.57 |
07/14 | 1,345 | 1,356 | 1,340 | 1,351 | +0.45% | 31,900 | 428億772万 | +4% | 6.57 | 0.57 |
07/13 | 1,378 | 1,378 | 1,345 | 1,345 | -2.25% | 48,000 | 426億1760万 | +3.7% | 6.54 | 0.57 |
07/12 | 1,366 | 1,386 | 1,356 | 1,376 | +2.99% | 168,400 | 435億9987万 | +6.17% | 6.69 | 0.58 |
07/11 | 1,320 | 1,346 | 1,320 | 1,336 | +0.91% | 50,400 | 423億3243万 | +3.17% | 6.5 | 0.56 |
07/08 | 1,323 | 1,340 | 1,320 | 1,324 | +0.08% | 61,400 | 419億5220万 | +2.32% | 6.44 | 0.56 |
07/07 | 1,305 | 1,329 | 1,305 | 1,323 | +2.56% | 52,700 | 419億2051万 | +2.24% | 6.44 | 0.56 |
07/06 | 1,281 | 1,307 | 1,278 | 1,290 | -0.08% | 44,100 | 408億7488万 | -0.31% | 6.28 | 0.54 |
07/05 | 1,305 | 1,305 | 1,291 | 1,291 | -0.31% | 22,300 | 409億656万 | -0.31% | 6.28 | 0.54 |
07/04 | 1,289 | 1,302 | 1,282 | 1,295 | +1.49% | 51,200 | 410億3331万 | -0.08% | 6.3 | 0.55 |
07/01 | 1,306 | 1,306 | 1,267 | 1,276 | -1.69% | 36,400 | 404億3127万 | -1.54% | 6.21 | 0.54 |
06/30 | 1,285 | 1,313 | 1,285 | 1,298 | +1.17% | 43,300 | 411億2836万 | +0.08% | 6.31 | 0.55 |
06/29 | 1,297 | 1,308 | 1,273 | 1,283 | -1.23% | 163,600 | 406億5308万 | -1% | 6.24 | 0.54 |
06/28 | 1,276 | 1,301 | 1,276 | 1,299 | +0.7% | 36,800 | 411億6005万 | +0.31% | 6.32 | 0.55 |
06/27 | 1,298 | 1,307 | 1,272 | 1,290 | +0.94% | 51,800 | 408億7488万 | -0.23% | 6.28 | 0.54 |
06/24 | 1,262 | 1,278 | 1,261 | 1,278 | +1.67% | 33,900 | 404億9465万 | -0.93% | 6.22 | 0.54 |
06/23 | 1,253 | 1,266 | 1,250 | 1,257 | +0.08% | 28,500 | 398億2924万 | -2.41% | 6.11 | 0.53 |
06/22 | 1,265 | 1,273 | 1,256 | 1,256 | -1.02% | 21,400 | 397億9755万 | -2.41% | 6.11 | 0.53 |
06/21 | 1,268 | 1,274 | 1,255 | 1,269 | +1.2% | 53,100 | 402億947万 | -1.25% | 6.17 | 0.54 |
06/20 | 1,276 | 1,277 | 1,253 | 1,254 | -1.65% | 27,400 | 397億3418万 | -2.34% | 6.1 | 0.53 |
06/17 | 1,262 | 1,283 | 1,250 | 1,275 | -1.24% | 56,400 | 403億9959万 | -0.62% | 6.2 | 0.54 |
06/16 | 1,299 | 1,311 | 1,290 | 1,291 | -0.92% | 60,600 | 409億656万 | +0.78% | 6.28 | 0.54 |
06/15 | 1,305 | 1,317 | 1,303 | 1,303 | -0.23% | 43,100 | 412億8679万 | +1.96% | 6.34 | 0.55 |
06/14 | 1,302 | 1,316 | 1,298 | 1,306 | -0.23% | 39,500 | 413億8185万 | +2.43% | 6.35 | 0.55 |
06/13 | 1,290 | 1,314 | 1,290 | 1,309 | -0.15% | 35,200 | 414億7691万 | +2.91% | 6.37 | 0.55 |
06/10 | 1,290 | 1,323 | 1,290 | 1,311 | +0.77% | 54,900 | 415億4028万 | +3.31% | 6.38 | 0.55 |
06/09 | 1,312 | 1,312 | 1,300 | 1,301 | -1.44% | 41,300 | 412億2342万 | +2.85% | 6.33 | 0.55 |
06/08 | 1,340 | 1,346 | 1,312 | 1,320 | -0.9% | 45,300 | 418億2546万 | +4.6% | 6.42 | 0.56 |
06/07 | 1,321 | 1,351 | 1,321 | 1,332 | +1.37% | 56,700 | 422億569万 | +5.88% | 6.48 | 0.56 |
06/06 | 1,332 | 1,335 | 1,310 | 1,314 | -1.57% | 67,200 | 416億3534万 | +5.04% | 6.39 | 0.55 |
06/03 | 1,320 | 1,340 | 1,320 | 1,335 | +1.68% | 66,800 | 423億74万 | +7.23% | 6.49 | 0.56 |
06/02 | 1,329 | 1,329 | 1,308 | 1,313 | -0.23% | 34,600 | 416億365万 | +6.14% | 6.39 | 0.55 |
06/01 | 1,307 | 1,331 | 1,307 | 1,316 | +0.69% | 61,800 | 416億9871万 | +6.82% | 6.4 | 0.56 |
05/31 | 1,291 | 1,313 | 1,290 | 1,307 | +0.31% | 94,700 | 414億1354万 | +6.61% | 6.36 | 0.55 |
05/30 | 1,301 | 1,307 | 1,283 | 1,303 | +0.77% | 162,500 | 412億8679万 | +6.8% | 6.34 | 0.55 |
05/27 | 1,300 | 1,301 | 1,281 | 1,293 | +0.94% | 51,800 | 409億6993万 | +6.51% | 6.29 | 0.55 |
05/26 | 1,277 | 1,292 | 1,260 | 1,281 | +1.75% | 67,400 | 405億8970万 | +6.04% | 6.23 | 0.54 |
05/25 | 1,255 | 1,268 | 1,243 | 1,259 | +1.53% | 51,500 | 398億9261万 | +4.66% | 6.12 | 0.53 |
05/24 | 1,249 | 1,249 | 1,235 | 1,240 | +0.08% | 38,500 | 392億9058万 | +3.25% | 6.03 | 0.52 |
05/23 | 1,236 | 1,245 | 1,222 | 1,239 | +1.06% | 36,800 | 392億5889万 | +3.42% | 6.03 | 0.52 |
05/20 | 1,215 | 1,226 | 1,203 | 1,226 | +0.82% | 48,800 | 388億4698万 | +2.68% | 5.96 | 0.52 |
05/19 | 1,200 | 1,220 | 1,188 | 1,216 | -0.49% | 61,500 | 385億3012万 | +2.01% | 5.92 | 0.51 |
05/18 | 1,225 | 1,235 | 1,216 | 1,222 | -1.29% | 30,700 | 387億2023万 | +2.6% | 5.94 | 0.52 |