株価チャート
2022/05/09~2022/09/29
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 |
09/29 | 2,751 | 2,799 | 2,705 | 2,740 | -2.7% | 1,687,500 | 5594億4037万 | -4.83% | 8.4 | 1.01 |
09/28 | 2,825 | 2,833 | 2,772 | 2,816 | +0.04% | 2,155,000 | 5749億5770万 | -2.36% | 8.64 | 1.04 |
09/27 | 2,813 | 2,858 | 2,780 | 2,815 | +1.62% | 3,691,400 | 5747億5352万 | -2.53% | 8.63 | 1.04 |
09/26 | 2,893 | 2,894 | 2,760 | 2,770 | -5.88% | 2,392,400 | 5655億6563万 | -4.12% | 8.49 | 1.02 |
09/22 | 2,897 | 2,957 | 2,895 | 2,943 | +1.66% | 1,271,600 | 6008億8796万 | +1.8% | 9.02 | 1.09 |
09/21 | 2,919 | 2,926 | 2,895 | 2,895 | -1.63% | 839,300 | 5910億8755万 | +0.31% | 8.88 | 1.07 |
09/20 | 2,936 | 2,950 | 2,925 | 2,943 | +1.48% | 752,900 | 6008億8796万 | +2.15% | 9.02 | 1.09 |
09/16 | 2,924 | 2,927 | 2,896 | 2,900 | -0.96% | 1,252,600 | 5921億842万 | +0.9% | 8.89 | 1.07 |
09/15 | 2,924 | 2,937 | 2,911 | 2,928 | +0.45% | 473,000 | 5978億2533万 | +2.09% | 8.98 | 1.08 |
09/14 | 2,915 | 2,948 | 2,895 | 2,915 | -1.19% | 1,125,300 | 5951億7105万 | +1.92% | 8.94 | 1.08 |
09/13 | 2,960 | 2,967 | 2,929 | 2,950 | -0.87% | 1,252,200 | 6023億1719万 | +3.44% | 9.05 | 1.09 |
09/12 | 3,000 | 3,015 | 2,976 | 2,976 | +0.24% | 997,700 | 6076億2575万 | +4.64% | 9.13 | 1.1 |
09/09 | 2,954 | 2,983 | 2,951 | 2,969 | +0.68% | 1,342,100 | 6061億9652万 | +4.84% | 9.1 | 1.1 |
09/08 | 2,920 | 2,949 | 2,908 | 2,949 | +1.79% | 1,237,300 | 6021億1301万 | +4.57% | 9.04 | 1.09 |
09/07 | 2,851 | 2,897 | 2,847 | 2,897 | +1.61% | 983,900 | 5914億9590万 | +3.17% | 8.88 | 1.07 |
09/06 | 2,814 | 2,854 | 2,805 | 2,851 | +1.35% | 612,800 | 5821億383万 | +1.89% | 8.74 | 1.05 |
09/05 | 2,832 | 2,832 | 2,802 | 2,813 | -0.88% | 641,200 | 5743億4517万 | +0.79% | 8.63 | 1.04 |
09/02 | 2,841 | 2,845 | 2,820 | 2,838 | -0.11% | 707,900 | 5794億4955万 | +2.01% | 8.7 | 1.05 |
09/01 | 2,868 | 2,875 | 2,841 | 2,841 | -0.87% | 681,800 | 5800億6208万 | +2.42% | 8.71 | 1.05 |
08/31 | 2,835 | 2,868 | 2,833 | 2,866 | +0.28% | 992,600 | 5851億6646万 | +3.62% | 8.79 | 1.06 |
08/30 | 2,865 | 2,871 | 2,843 | 2,858 | +0.11% | 763,600 | 5835億3306万 | +3.63% | 8.76 | 1.06 |
08/29 | 2,800 | 2,872 | 2,798 | 2,855 | -0.42% | 1,249,900 | 5829億2053万 | +3.86% | 8.76 | 1.06 |
08/26 | 2,874 | 2,884 | 2,860 | 2,867 | -0.52% | 938,600 | 5853億7064万 | +4.67% | 8.79 | 1.06 |
08/25 | 2,913 | 2,913 | 2,874 | 2,882 | -0.38% | 1,256,700 | 5884億3327万 | +5.65% | 8.84 | 1.07 |
08/24 | 2,881 | 2,908 | 2,881 | 2,893 | +0.63% | 1,036,100 | 5906億7920万 | +6.48% | 8.87 | 1.07 |
08/23 | 2,873 | 2,895 | 2,857 | 2,875 | -0.83% | 1,111,900 | 5870億404万 | +6.36% | 8.82 | 1.06 |
08/22 | 2,858 | 2,904 | 2,840 | 2,899 | +1.65% | 1,458,400 | 5919億425万 | +7.81% | 8.89 | 1.07 |
08/19 | 2,835 | 2,862 | 2,827 | 2,852 | +1.06% | 1,280,100 | 5823億801万 | +6.7% | 8.75 | 1.05 |
08/18 | 2,806 | 2,822 | 2,791 | 2,822 | +0.32% | 1,060,000 | 5761億8275万 | +6.25% | 8.65 | 1.04 |
08/17 | 2,806 | 2,826 | 2,792 | 2,813 | +1.74% | 1,118,800 | 5743億4517万 | +6.55% | 8.63 | 1.04 |
08/16 | 2,744 | 2,771 | 2,717 | 2,765 | -0.75% | 1,424,500 | 5645億4475万 | +5.29% | 8.48 | 1.02 |
08/15 | 2,758 | 2,786 | 2,754 | 2,786 | +1.46% | 895,700 | 5688億3244万 | +6.66% | 8.54 | 1.03 |
08/12 | 2,750 | 2,776 | 2,741 | 2,746 | +1.22% | 1,208,700 | 5606億6542万 | +5.78% | 8.42 | 1.01 |
08/10 | 2,735 | 2,735 | 2,701 | 2,713 | -0.37% | 795,300 | 5539億2764万 | +5.16% | 8.32 | 1 |
08/09 | 2,750 | 2,763 | 2,711 | 2,723 | -0.77% | 946,000 | 5559億6939万 | +5.99% | 8.35 | 1.01 |
08/08 | 2,695 | 2,754 | 2,688 | 2,744 | +2.01% | 1,187,000 | 5602億5707万 | +7.31% | 8.41 | 1.01 |
08/05 | 2,636 | 2,697 | 2,629 | 2,690 | +1.32% | 1,042,300 | 5492億3161万 | +5.78% | 8.25 | 0.99 |
08/04 | 2,656 | 2,663 | 2,635 | 2,655 | +0.38% | 783,500 | 5420億8547万 | +4.78% | 8.14 | 0.98 |
08/03 | 2,668 | 2,670 | 2,618 | 2,645 | -0.79% | 1,302,100 | 5400億4372万 | +4.67% | 8.11 | 0.98 |
08/02 | 2,630 | 2,666 | 2,603 | 2,666 | +0.23% | 1,238,400 | 5443億3140万 | +5.71% | 8.18 | 0.99 |
08/01 | 2,735 | 2,816 | 2,654 | 2,660 | +2.47% | 3,554,000 | 5431億635万 | +5.77% | 8.16 | 0.98 |
07/29 | 2,610 | 2,610 | 2,564 | 2,596 | -1.26% | 1,879,100 | 5300億3913万 | +3.51% | 7.96 | 0.96 |
07/28 | 2,659 | 2,678 | 2,626 | 2,629 | -0.98% | 1,237,300 | 5367億7691万 | +5.08% | 8.06 | 0.97 |
07/27 | 2,637 | 2,660 | 2,622 | 2,655 | -0.08% | 866,000 | 5420億8547万 | +6.33% | 8.14 | 0.98 |
07/26 | 2,640 | 2,669 | 2,626 | 2,657 | +0.68% | 911,300 | 5424億9382万 | +6.71% | 8.15 | 0.98 |
07/25 | 2,615 | 2,649 | 2,604 | 2,639 | +1.73% | 1,244,300 | 5388億1866万 | +6.33% | 8.09 | 0.98 |
07/22 | 2,600 | 2,609 | 2,585 | 2,594 | -0.46% | 907,700 | 5296億3078万 | +4.68% | 7.95 | 0.96 |
07/21 | 2,585 | 2,611 | 2,573 | 2,606 | +0.62% | 808,300 | 5320億8088万 | +5.17% | 7.99 | 0.96 |
07/20 | 2,590 | 2,595 | 2,572 | 2,590 | +1.29% | 870,000 | 5288億1407万 | +4.56% | 7.94 | 0.96 |
07/19 | 2,552 | 2,558 | 2,532 | 2,557 | +1.51% | 1,061,800 | 5220億7629万 | +3.19% | 7.84 | 0.95 |
07/15 | 2,514 | 2,527 | 2,471 | 2,519 | +0.52% | 1,233,000 | 5143億1763万 | +1.53% | 7.72 | 0.93 |
07/14 | 2,458 | 2,521 | 2,445 | 2,506 | +2.87% | 1,994,900 | 5116億6335万 | +0.76% | 7.68 | 0.93 |
07/13 | 2,442 | 2,448 | 2,421 | 2,436 | +1.04% | 846,600 | 4973億7107万 | -2.25% | 7.47 | 0.9 |
07/12 | 2,455 | 2,456 | 2,401 | 2,411 | -1.95% | 765,200 | 4922億6669万 | -3.52% | 7.39 | 0.89 |
07/11 | 2,469 | 2,477 | 2,455 | 2,459 | +1.53% | 660,400 | 5020億6711万 | -1.88% | 7.54 | 0.91 |
07/08 | 2,416 | 2,460 | 2,406 | 2,422 | +1.81% | 1,042,300 | 4945億1262万 | -3.47% | 7.43 | 0.9 |
07/07 | 2,383 | 2,406 | 2,348 | 2,379 | +0.81% | 1,173,800 | 4857億3308万 | -5.33% | 7.3 | 0.88 |
07/06 | 2,397 | 2,403 | 2,336 | 2,360 | -2.84% | 1,222,400 | 4818億5375万 | -6.35% | 7.24 | 0.87 |
07/05 | 2,428 | 2,438 | 2,408 | 2,429 | +0.79% | 756,300 | 4959億4185万 | -3.88% | 7.45 | 0.9 |
07/04 | 2,412 | 2,422 | 2,386 | 2,410 | +0.63% | 979,100 | 4920億6252万 | -4.67% | 7.39 | 0.89 |
07/01 | 2,458 | 2,468 | 2,383 | 2,395 | -2.76% | 1,110,200 | 4889億9989万 | -5.3% | 7.34 | 0.89 |
06/30 | 2,490 | 2,496 | 2,460 | 2,463 | -1.28% | 826,600 | 5028億8381万 | -2.65% | 7.55 | 0.91 |
06/29 | 2,518 | 2,521 | 2,491 | 2,495 | -0.87% | 816,800 | 5094億1742万 | -1.27% | 7.65 | 0.92 |
06/28 | 2,496 | 2,517 | 2,487 | 2,517 | +0.76% | 634,400 | 5139億928万 | -0.24% | 7.72 | 0.93 |
06/27 | 2,529 | 2,530 | 2,482 | 2,498 | +0.64% | 745,500 | 5100億2994万 | -0.83% | 7.66 | 0.92 |
06/24 | 2,459 | 2,488 | 2,456 | 2,482 | +1.18% | 869,000 | 5067億6314万 | -1.43% | 7.61 | 0.92 |
06/23 | 2,475 | 2,504 | 2,427 | 2,453 | -1.49% | 1,225,800 | 5008億4205万 | -2.47% | 7.52 | 0.91 |
06/22 | 2,530 | 2,542 | 2,479 | 2,490 | +0.24% | 912,200 | 5083億9654万 | -0.92% | 7.64 | 0.92 |
06/21 | 2,505 | 2,511 | 2,457 | 2,484 | +0.65% | 1,277,200 | 5071億7149万 | -1% | 7.62 | 0.92 |
06/20 | 2,556 | 2,558 | 2,448 | 2,468 | -2.76% | 999,300 | 5039億468万 | -1.48% | 7.57 | 0.91 |
06/17 | 2,491 | 2,546 | 2,471 | 2,538 | -2.05% | 1,401,400 | 5181億9696万 | +1.52% | 7.78 | 0.94 |
06/16 | 2,601 | 2,636 | 2,580 | 2,591 | +0.78% | 926,900 | 5290億1825万 | +3.93% | 7.95 | 0.96 |
06/15 | 2,639 | 2,677 | 2,570 | 2,571 | -1.76% | 1,564,400 | 5249億3474万 | +3.63% | 7.88 | 0.95 |
06/14 | 2,580 | 2,622 | 2,578 | 2,617 | -0.95% | 1,134,300 | 5343億2681万 | +5.99% | 8.02 | 0.97 |
06/13 | 2,570 | 2,645 | 2,558 | 2,642 | -0.19% | 1,302,800 | 5394億3119万 | +7.57% | 8.1 | 0.98 |
06/10 | 2,619 | 2,670 | 2,604 | 2,647 | +0.04% | 1,282,900 | 5404億5207万 | +8.35% | 8.12 | 0.98 |
06/09 | 2,641 | 2,676 | 2,635 | 2,646 | +0.99% | 1,146,800 | 5402億4789万 | +8.93% | 8.11 | 0.98 |
06/08 | 2,598 | 2,636 | 2,587 | 2,620 | +1.67% | 1,409,500 | 5349億3933万 | +8.49% | 8.03 | 0.97 |
06/07 | 2,554 | 2,598 | 2,549 | 2,577 | +1.86% | 1,072,500 | 5261億5979万 | +7.82% | 7.9 | 0.95 |
06/06 | 2,522 | 2,548 | 2,518 | 2,530 | +0.08% | 731,900 | 5165億6355万 | +7.02% | 7.76 | 0.94 |
06/03 | 2,572 | 2,574 | 2,515 | 2,528 | -1.21% | 1,325,300 | 5161億5520万 | +8.03% | 7.75 | 0.93 |
06/02 | 2,525 | 2,569 | 2,509 | 2,559 | +1.15% | 1,187,000 | 5224億8464万 | +10.49% | 7.85 | 0.95 |
06/01 | 2,470 | 2,534 | 2,460 | 2,530 | +3.56% | 1,615,900 | 5165億6355万 | +10.43% | 7.76 | 0.94 |
05/31 | 2,445 | 2,491 | 2,439 | 2,443 | -0.08% | 1,582,600 | 4988億30万 | +7.72% | 7.49 | 0.9 |
05/30 | 2,445 | 2,451 | 2,415 | 2,445 | +1.03% | 960,500 | 4992億865万 | +8.71% | 7.5 | 0.9 |
05/27 | 2,433 | 2,445 | 2,409 | 2,420 | +1.04% | 813,800 | 4941億427万 | +8.57% | 7.42 | 0.89 |
05/26 | 2,397 | 2,410 | 2,386 | 2,395 | +0.63% | 824,100 | 4889億9989万 | +8.47% | 7.34 | 0.89 |
05/25 | 2,425 | 2,425 | 2,353 | 2,380 | -1.9% | 1,776,300 | 4859億3726万 | +8.73% | 7.3 | 0.88 |
05/24 | 2,457 | 2,463 | 2,420 | 2,426 | -1.22% | 986,600 | 4953億2932万 | +11.75% | 7.44 | 0.9 |
05/23 | 2,434 | 2,456 | 2,427 | 2,456 | +1.53% | 947,500 | 5014億5458万 | +14.29% | 7.53 | 0.91 |
05/20 | 2,420 | 2,437 | 2,402 | 2,419 | +0.5% | 1,087,300 | 4939億9万 | +13.84% | 7.42 | 0.89 |
05/19 | 2,338 | 2,410 | 2,335 | 2,407 | +0.8% | 975,800 | 4914億4999万 | +14.46% | 7.38 | 0.89 |
05/18 | 2,397 | 2,413 | 2,365 | 2,388 | +0.51% | 1,148,900 | 4875億7066万 | +14.75% | 7.32 | 0.88 |
05/17 | 2,350 | 2,387 | 2,345 | 2,376 | +1.67% | 951,900 | 4851億2056万 | +15.34% | 7.29 | 0.88 |
05/16 | 2,418 | 2,418 | 2,321 | 2,337 | -1.31% | 1,334,700 | 4771億5772万 | +14.5% | 7.17 | 0.86 |
05/13 | 2,305 | 2,370 | 2,278 | 2,368 | +2.51% | 1,737,300 | 4834億8715万 | +16.88% | 7.26 | 0.88 |
05/12 | 2,263 | 2,328 | 2,256 | 2,310 | +2.76% | 1,807,600 | 4716億4498万 | +15.04% | 7.08 | 0.85 |
05/11 | 2,284 | 2,299 | 2,247 | 2,248 | -2.3% | 1,729,700 | 4589億8611万 | +12.74% | 6.89 | 0.83 |
05/10 | 2,292 | 2,329 | 2,290 | 2,301 | -0.6% | 1,677,300 | 4698億741万 | +15.98% | 7.06 | 0.85 |
05/09 | 2,295 | 2,333 | 2,276 | 2,315 | +1.09% | 1,866,500 | 4726億6586万 | +17.39% | 7.1 | 0.86 |