株価チャート
2022/04/04~2022/08/29
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 |
08/29 | 1,876 | 1,929 | 1,821 | 1,845 | -4.9% | 352,700 | 105億4380万 | +9.82% | 4.76 | 2.34 |
08/26 | 2,043 | 2,069 | 1,915 | 1,940 | -5.04% | 447,500 | 110億8671万 | +16.73% | 5.01 | 2.46 |
08/25 | 2,060 | 2,097 | 2,022 | 2,043 | -2.34% | 212,600 | 116億7533万 | +24.35% | 5.27 | 2.59 |
08/24 | 2,150 | 2,177 | 2,053 | 2,092 | -1.78% | 341,900 | 119億5536万 | +29.46% | 5.4 | 2.66 |
08/23 | 2,061 | 2,150 | 2,040 | 2,130 | +3.25% | 366,500 | 121億7252万 | +34.38% | 5.5 | 2.7 |
08/22 | 2,053 | 2,120 | 2,039 | 2,063 | -0.48% | 282,700 | 117億8963万 | +33.01% | 5.32 | 2.62 |
08/19 | 2,083 | 2,111 | 2,016 | 2,073 | +0.44% | 373,500 | 118億4678万 | +36.65% | 5.35 | 2.63 |
08/18 | 2,039 | 2,130 | 2,007 | 2,064 | +1.23% | 697,100 | 117億9534万 | +39.37% | 5.33 | 2.62 |
08/17 | 1,942 | 2,049 | 1,928 | 2,039 | +6.31% | 594,100 | 116億5247万 | +41.11% | 5.26 | 2.59 |
08/16 | 1,800 | 1,925 | 1,783 | 1,918 | +8.06% | 1,190,300 | 109億6098万 | +35.84% | 4.95 | 2.43 |
08/15 | 1,775 | 1,775 | 1,690 | 1,775 | +20.34% | 759,700 | 101億4377万 | +28.16% | 4.58 | 2.25 |
08/12 | 1,416 | 1,493 | 1,400 | 1,475 | +5.28% | 150,600 | 84億2933万 | +8.22% | 3.81 | 1.87 |
08/10 | 1,428 | 1,428 | 1,387 | 1,401 | -2.91% | 80,700 | 80億643万 | +3.62% | 3.62 | 1.78 |
08/09 | 1,430 | 1,457 | 1,423 | 1,443 | -0.69% | 31,500 | 82億4645万 | +7.37% | 3.72 | 1.83 |
08/08 | 1,432 | 1,464 | 1,431 | 1,453 | -0.21% | 42,300 | 83億360万 | +8.92% | 3.75 | 1.84 |
08/05 | 1,462 | 1,484 | 1,426 | 1,456 | -1.75% | 72,700 | 83億2074万 | +9.97% | 3.76 | 1.85 |
08/04 | 1,522 | 1,539 | 1,460 | 1,482 | -1.2% | 103,600 | 84億6933万 | +12.79% | 3.82 | 1.88 |
08/03 | 1,413 | 1,528 | 1,399 | 1,500 | +8.07% | 236,000 | 85億7220万 | +15.03% | 3.87 | 1.9 |
08/02 | 1,455 | 1,460 | 1,385 | 1,388 | -4.93% | 121,400 | 79億3214万 | +7.1% | 3.58 | 1.76 |
08/01 | 1,478 | 1,500 | 1,448 | 1,460 | -0.27% | 134,800 | 83億4360万 | +13.18% | 3.77 | 1.85 |
07/29 | 1,415 | 1,464 | 1,404 | 1,464 | +4.57% | 125,300 | 83億6646万 | +14.38% | 3.78 | 1.86 |
07/28 | 1,381 | 1,410 | 1,358 | 1,400 | +2.26% | 57,500 | 80億72万 | +10.41% | 3.61 | 1.78 |
07/27 | 1,348 | 1,373 | 1,331 | 1,369 | +1.56% | 47,900 | 78億2356万 | +8.56% | 3.53 | 1.74 |
07/26 | 1,364 | 1,364 | 1,323 | 1,348 | -1.96% | 80,700 | 77億355万 | +7.24% | 3.48 | 1.71 |
07/25 | 1,402 | 1,402 | 1,366 | 1,375 | -2.27% | 57,200 | 78億5785万 | +10% | 3.55 | 1.75 |
07/22 | 1,448 | 1,458 | 1,402 | 1,407 | -4.02% | 145,500 | 80億4072万 | +13.01% | 3.63 | 1.79 |
07/21 | 1,375 | 1,488 | 1,363 | 1,466 | +8.27% | 255,200 | 83億7789万 | +18.04% | 3.78 | 1.86 |
07/20 | 1,377 | 1,399 | 1,330 | 1,354 | +1.8% | 121,000 | 77億3783万 | +9.64% | 3.49 | 1.72 |
07/19 | 1,277 | 1,350 | 1,267 | 1,330 | +4.64% | 182,600 | 76億68万 | +7.87% | 3.43 | 1.69 |
07/15 | 1,210 | 1,273 | 1,210 | 1,271 | +5.74% | 114,200 | 72億6351万 | +3.25% | 3.28 | 1.61 |
07/14 | 1,190 | 1,202 | 1,152 | 1,202 | +1.09% | 61,800 | 68億6918万 | -2.59% | 3.1 | 1.53 |
07/13 | 1,152 | 1,189 | 1,148 | 1,189 | +2.77% | 67,100 | 67億9489万 | -4.04% | 3.07 | 1.51 |
07/12 | 1,215 | 1,219 | 1,154 | 1,157 | -5.86% | 75,800 | 66億1202万 | -6.99% | 2.99 | 1.47 |
07/11 | 1,245 | 1,261 | 1,215 | 1,229 | -0.97% | 37,200 | 70億2348万 | -1.6% | 3.17 | 1.56 |
07/08 | 1,229 | 1,291 | 1,215 | 1,241 | +1.64% | 73,800 | 70億9206万 | -0.88% | 3.2 | 1.58 |
07/07 | 1,220 | 1,227 | 1,205 | 1,221 | +1.58% | 19,200 | 69億7777万 | -2.48% | 3.15 | 1.55 |
07/06 | 1,190 | 1,212 | 1,190 | 1,202 | +0.33% | 10,600 | 68億6918万 | -3.76% | 3.1 | 1.53 |
07/05 | 1,189 | 1,210 | 1,189 | 1,198 | +0.84% | 21,500 | 68億4633万 | -4.01% | 3.09 | 1.52 |
07/04 | 1,168 | 1,202 | 1,168 | 1,188 | -0.42% | 20,200 | 67億8918万 | -4.73% | 3.07 | 1.51 |
07/01 | 1,200 | 1,211 | 1,176 | 1,193 | -1.49% | 23,600 | 68億1775万 | -4.18% | 3.08 | 1.51 |
06/30 | 1,241 | 1,242 | 1,207 | 1,211 | -2.96% | 20,500 | 69億2062万 | -2.5% | 3.12 | 1.54 |
06/29 | 1,287 | 1,287 | 1,240 | 1,248 | -2.35% | 27,000 | 71億3207万 | +0.73% | 3.22 | 1.58 |
06/28 | 1,250 | 1,278 | 1,231 | 1,278 | +3.15% | 34,200 | 73億351万 | +3.48% | 3.3 | 1.62 |
06/27 | 1,218 | 1,239 | 1,205 | 1,239 | +2.06% | 20,100 | 70億8063万 | +0.9% | 3.2 | 1.57 |
06/24 | 1,183 | 1,220 | 1,176 | 1,214 | +4.21% | 48,400 | 69億3776万 | -0.82% | 3.13 | 1.54 |
06/23 | 1,210 | 1,213 | 1,150 | 1,165 | -4.74% | 58,000 | 66億5774万 | -4.51% | 3.01 | 1.48 |
06/22 | 1,266 | 1,276 | 1,206 | 1,223 | -3.4% | 33,300 | 69億8920万 | +0.66% | 3.16 | 1.55 |
06/21 | 1,191 | 1,267 | 1,190 | 1,266 | +6.75% | 52,500 | 72億3493万 | +4.71% | 3.27 | 1.61 |
06/20 | 1,295 | 1,295 | 1,165 | 1,186 | -5.27% | 71,400 | 67億7775万 | -1.5% | 3.06 | 1.51 |
06/17 | 1,280 | 1,307 | 1,248 | 1,252 | -5.22% | 53,700 | 71億5492万 | +4.33% | 3.23 | 1.59 |
06/16 | 1,307 | 1,345 | 1,292 | 1,321 | +2.09% | 51,000 | 75億4925万 | +11.2% | 3.41 | 1.68 |
06/15 | 1,328 | 1,328 | 1,281 | 1,294 | -0.77% | 41,000 | 73億9495万 | +10.32% | 3.34 | 1.64 |
06/14 | 1,252 | 1,304 | 1,245 | 1,304 | +1.01% | 52,400 | 74億5209万 | +12.22% | 3.36 | 1.66 |
06/13 | 1,291 | 1,333 | 1,281 | 1,291 | -4.3% | 85,400 | 73億7780万 | +12.26% | 3.33 | 1.64 |
06/10 | 1,284 | 1,352 | 1,257 | 1,349 | +2.66% | 92,900 | 77億926万 | +18.54% | 3.48 | 1.71 |
06/09 | 1,283 | 1,325 | 1,283 | 1,314 | +0.46% | 39,800 | 75億924万 | +16.8% | 3.39 | 1.67 |
06/08 | 1,300 | 1,328 | 1,281 | 1,308 | +1.08% | 59,100 | 74億7495万 | +17.41% | 3.38 | 1.66 |
06/07 | 1,280 | 1,305 | 1,250 | 1,294 | -0.61% | 130,500 | 73億9495万 | +17.32% | 3.34 | 1.64 |
06/06 | 1,250 | 1,314 | 1,227 | 1,302 | +5% | 223,700 | 74億4066万 | +19.12% | 3.36 | 1.65 |
06/03 | 1,178 | 1,240 | 1,171 | 1,240 | +7.73% | 196,600 | 70億8635万 | +14.5% | 3.2 | 1.57 |
06/02 | 1,157 | 1,157 | 1,115 | 1,151 | -2.04% | 60,000 | 65億7773万 | +7.17% | 2.97 | 1.46 |
06/01 | 1,174 | 1,193 | 1,155 | 1,175 | +0.69% | 52,800 | 67億1489万 | +9.92% | 3.03 | 1.49 |
05/31 | 1,150 | 1,169 | 1,138 | 1,167 | +2.1% | 45,100 | 66億6917万 | +9.78% | 3.01 | 1.48 |
05/30 | 1,143 | 1,155 | 1,134 | 1,143 | +1.78% | 47,300 | 65億3201万 | +8.03% | 2.95 | 1.45 |
05/27 | 1,150 | 1,161 | 1,118 | 1,123 | -1.14% | 42,700 | 64億1772万 | +6.45% | 2.9 | 1.43 |
05/26 | 1,127 | 1,143 | 1,110 | 1,136 | 0% | 103,500 | 64億9201万 | +7.88% | 2.93 | 1.44 |
05/25 | 1,088 | 1,204 | 1,056 | 1,136 | +3.27% | 307,100 | 64億9201万 | +8.19% | 2.93 | 1.44 |
05/24 | 1,140 | 1,175 | 1,100 | 1,100 | -4.76% | 104,000 | 62億8628万 | +4.86% | 2.84 | 1.4 |
05/23 | 1,147 | 1,164 | 1,121 | 1,155 | +4.43% | 107,300 | 66億59万 | +10% | 2.98 | 1.47 |
05/20 | 1,053 | 1,113 | 1,044 | 1,106 | +6.76% | 206,200 | 63億2056万 | +5.64% | 2.85 | 1.4 |
05/19 | 1,033 | 1,065 | 1,019 | 1,036 | -4.16% | 135,700 | 59億2053万 | -1.15% | 2.67 | 1.31 |
05/18 | 1,120 | 1,145 | 1,079 | 1,081 | -4% | 134,300 | 61億7769万 | +2.66% | 2.79 | 1.37 |
05/17 | 1,132 | 1,189 | 1,112 | 1,126 | +2.18% | 370,200 | 64億3486万 | +6.83% | 2.91 | 1.43 |
05/16 | 1,102 | 1,102 | 1,102 | 1,102 | +15.76% | 23,800 | 62億9770万 | +4.36% | 2.84 | 1.4 |
05/13 | 936 | 981 | 936 | 952 | +0.11% | 60,100 | 54億4048万 | -10.1% | 2.46 | 1.21 |
05/12 | 984 | 984 | 951 | 951 | -4.8% | 48,000 | 54億3477万 | -11.04% | 2.45 | 1.21 |
05/11 | 1,008 | 1,019 | 981 | 999 | -0.6% | 29,600 | 57億908万 | -7.24% | 2.58 | 1.27 |
05/10 | 991 | 1,005 | 968 | 1,005 | -0.5% | 34,800 | 57億4337万 | -7.37% | 2.59 | 1.28 |
05/09 | 1,010 | 1,012 | 992 | 1,010 | -0.98% | 35,300 | 57億7194万 | -7.42% | 2.61 | 1.28 |
05/06 | 1,020 | 1,022 | 1,003 | 1,020 | -0.58% | 24,500 | 58億2909万 | -6.76% | 2.63 | 1.29 |
05/02 | 1,028 | 1,043 | 1,025 | 1,026 | -1.25% | 19,200 | 58億6338万 | -6.47% | 2.65 | 1.3 |
04/28 | 1,013 | 1,039 | 1,012 | 1,039 | -0.19% | 22,000 | 59億3767万 | -5.55% | 2.68 | 1.32 |
04/27 | 1,043 | 1,043 | 1,011 | 1,041 | -1.23% | 19,800 | 59億4910万 | -5.62% | 2.69 | 1.32 |
04/26 | 1,020 | 1,054 | 1,015 | 1,054 | +3.33% | 24,200 | 60億2339万 | -4.7% | 2.72 | 1.34 |
04/25 | 1,002 | 1,032 | 1,002 | 1,020 | +0.89% | 20,900 | 58億2909万 | -7.78% | 2.63 | 1.29 |
04/22 | 1,021 | 1,021 | 1,004 | 1,011 | -2.13% | 25,800 | 57億7766万 | -8.75% | 2.61 | 1.28 |
04/21 | 1,040 | 1,052 | 1,032 | 1,033 | -0.86% | 23,100 | 59億338万 | -7.02% | 2.67 | 1.31 |
04/20 | 1,069 | 1,072 | 1,042 | 1,042 | -2.53% | 22,900 | 59億5482万 | -6.04% | 2.69 | 1.32 |
04/19 | 1,059 | 1,070 | 1,053 | 1,069 | +0.38% | 22,500 | 61億912万 | -3.52% | 2.76 | 1.36 |
04/18 | 1,065 | 1,069 | 1,051 | 1,065 | -1.39% | 17,200 | 60億8626万 | -3.62% | 2.75 | 1.35 |
04/15 | 1,090 | 1,092 | 1,076 | 1,080 | -2.7% | 17,500 | 61億7198万 | -2.09% | 2.79 | 1.37 |
04/14 | 1,125 | 1,138 | 1,095 | 1,110 | -0.36% | 14,800 | 63億4342万 | +0.82% | 2.86 | 1.41 |
04/13 | 1,076 | 1,122 | 1,076 | 1,114 | +2.2% | 22,000 | 63億6628万 | +1.64% | 2.87 | 1.41 |
04/12 | 1,083 | 1,110 | 1,077 | 1,090 | -2.59% | 19,700 | 62億2913万 | -0.09% | 2.81 | 1.38 |
04/11 | 1,177 | 1,184 | 1,110 | 1,119 | -3.53% | 25,300 | 63億9486万 | +2.75% | 2.89 | 1.42 |
04/08 | 1,130 | 1,160 | 1,130 | 1,160 | +4.04% | 17,100 | 66億2916万 | +6.62% | 2.99 | 1.47 |
04/07 | 1,146 | 1,146 | 1,111 | 1,115 | -4.37% | 30,000 | 63億7200万 | +2.58% | 2.88 | 1.42 |
04/06 | 1,171 | 1,180 | 1,145 | 1,166 | -2.43% | 27,800 | 66億6345万 | +7.27% | 3.01 | 1.48 |
04/05 | 1,220 | 1,220 | 1,188 | 1,195 | -0.25% | 31,800 | 68億2918万 | +9.94% | 3.08 | 1.52 |
04/04 | 1,154 | 1,198 | 1,145 | 1,198 | +3.9% | 42,100 | 68億4633万 | +10.52% | 3.09 | 1.52 |