株価チャート
2022/06/01～2022/10/25
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 |
| 10/25 | 1,073 | 1,114 | 1,063 | 1,090 | +2.35% | 153,000 | 85億3731万 | +1.21% | 5.57 | 1.92 |
| 10/24 | 1,085 | 1,085 | 1,057 | 1,065 | 0% | 59,100 | 83億4150万 | -1.21% | 5.44 | 1.87 |
| 10/21 | 1,079 | 1,095 | 1,065 | 1,065 | -1.66% | 84,000 | 83億4150万 | -1.21% | 5.44 | 1.87 |
| 10/20 | 1,056 | 1,090 | 1,055 | 1,083 | +2.56% | 145,100 | 84億8248万 | +0.46% | 5.53 | 1.9 |
| 10/19 | 1,052 | 1,059 | 1,042 | 1,056 | +0.76% | 58,900 | 82億7101万 | -1.95% | 5.39 | 1.86 |
| 10/18 | 1,038 | 1,051 | 1,027 | 1,048 | +1.35% | 94,200 | 82億835万 | -2.69% | 5.35 | 1.84 |
| 10/17 | 1,019 | 1,057 | 1,018 | 1,034 | +1.57% | 150,500 | 80億9870万 | -3.99% | 5.28 | 1.82 |
| 10/14 | 1,042 | 1,045 | 1,018 | 1,018 | +0.59% | 153,900 | 79億7338万 | -5.39% | 5.2 | 1.79 |
| 10/13 | 1,006 | 1,021 | 994 | 1,012 | -0.39% | 171,200 | 79億2638万 | -6.12% | 5.17 | 1.78 |
| 10/12 | 1,046 | 1,056 | 1,012 | 1,016 | -3.88% | 242,900 | 79億5771万 | -5.75% | 5.19 | 1.79 |
| 10/11 | 1,077 | 1,077 | 1,049 | 1,057 | -2.85% | 159,200 | 82億7884万 | -1.77% | 5.4 | 1.86 |
| 10/07 | 1,121 | 1,142 | 1,076 | 1,088 | -4.73% | 254,200 | 85億2165万 | +1.3% | 5.56 | 1.91 |
| 10/06 | 1,157 | 1,167 | 1,140 | 1,142 | -1.3% | 115,500 | 89億4460万 | +6.63% | 5.83 | 2.01 |
| 10/05 | 1,179 | 1,186 | 1,147 | 1,157 | -1.87% | 146,900 | 90億6208万 | +8.54% | 5.91 | 2.04 |
| 10/04 | 1,109 | 1,186 | 1,097 | 1,179 | +7.87% | 333,600 | 92億3439万 | +11.23% | 6.02 | 2.07 |
| 10/03 | 1,125 | 1,129 | 1,044 | 1,093 | +0.64% | 336,700 | 85億6081万 | +3.6% | 5.58 | 1.92 |
| 09/30 | 1,085 | 1,108 | 1,077 | 1,086 | -0.91% | 289,100 | 85億598万 | +3.23% | 5.55 | 1.91 |
| 09/29 | 1,075 | 1,103 | 1,058 | 1,096 | +4.68% | 218,000 | 85億8431万 | +4.38% | 5.6 | 1.93 |
| 09/28 | 1,066 | 1,084 | 1,029 | 1,047 | -2.51% | 137,800 | 82億52万 | -0.1% | 5.35 | 1.84 |
| 09/27 | 1,073 | 1,088 | 1,060 | 1,074 | -0.65% | 113,700 | 84億1199万 | +2.58% | 5.48 | 1.89 |
| 09/26 | 1,089 | 1,110 | 1,072 | 1,081 | -1.99% | 162,600 | 84億6682万 | +3.35% | 5.52 | 1.9 |
| 09/22 | 1,059 | 1,111 | 1,053 | 1,103 | +2.7% | 175,600 | 86億3913万 | +5.65% | 5.63 | 1.94 |
| 09/21 | 1,086 | 1,094 | 1,062 | 1,074 | -2.36% | 135,300 | 84億1199万 | +3.17% | 5.48 | 1.89 |
| 09/20 | 1,069 | 1,126 | 1,066 | 1,100 | +3.09% | 179,200 | 86億1564万 | +5.77% | 5.62 | 1.93 |
| 09/16 | 1,088 | 1,090 | 1,052 | 1,067 | -3% | 112,300 | 83億5717万 | +2.89% | 5.45 | 1.88 |
| 09/15 | 1,060 | 1,107 | 1,054 | 1,100 | +3.48% | 132,200 | 86億1564万 | +6.18% | 5.62 | 1.93 |
| 09/14 | 1,037 | 1,074 | 1,035 | 1,063 | -0.37% | 72,100 | 83億2584万 | +2.9% | 5.43 | 1.87 |
| 09/13 | 1,082 | 1,101 | 1,067 | 1,067 | -1.02% | 124,500 | 83億5717万 | +3.29% | 5.45 | 1.88 |
| 09/12 | 1,060 | 1,086 | 1,055 | 1,078 | +2.37% | 136,000 | 84億4332万 | +4.46% | 5.5 | 1.9 |
| 09/09 | 1,045 | 1,061 | 1,045 | 1,053 | +1.35% | 111,800 | 82億4751万 | +2.13% | 5.38 | 1.85 |
| 09/08 | 1,022 | 1,039 | 1,010 | 1,039 | +1.66% | 92,900 | 81億3786万 | +0.87% | 5.31 | 1.83 |
| 09/07 | 1,046 | 1,046 | 1,006 | 1,022 | -2.85% | 171,800 | 80億471万 | -0.87% | 5.22 | 1.8 |
| 09/06 | 1,055 | 1,092 | 1,034 | 1,052 | +3.75% | 388,000 | 82億3968万 | +1.94% | 5.37 | 1.85 |
| 09/05 | 982 | 1,015 | 979 | 1,014 | +3.47% | 211,700 | 79億4205万 | -1.84% | 5.18 | 1.78 |
| 09/02 | 999 | 1,001 | 957 | 980 | -2.1% | 198,600 | 76億7575万 | -5.22% | 5 | 1.72 |
| 09/01 | 1,007 | 1,009 | 983 | 1,001 | -0.99% | 138,500 | 78億4023万 | -3.47% | 5.11 | 1.76 |
| 08/31 | 1,010 | 1,014 | 1,006 | 1,011 | -0.79% | 44,800 | 79億1855万 | -2.79% | 5.16 | 1.78 |
| 08/30 | 1,011 | 1,019 | 1,007 | 1,019 | +0.99% | 32,700 | 79億8121万 | -2.21% | 5.2 | 1.79 |
| 08/29 | 1,012 | 1,018 | 1,004 | 1,009 | -2.61% | 126,500 | 79億289万 | -3.26% | 5.15 | 1.77 |
| 08/26 | 1,041 | 1,042 | 1,032 | 1,036 | -0.29% | 50,700 | 81億1436万 | -0.77% | 5.29 | 1.82 |
| 08/25 | 1,036 | 1,046 | 1,031 | 1,039 | +0.39% | 60,500 | 81億3786万 | -0.57% | 5.31 | 1.83 |
| 08/24 | 1,035 | 1,043 | 1,029 | 1,035 | 0% | 53,400 | 81億653万 | -0.96% | 5.28 | 1.82 |
| 08/23 | 1,035 | 1,046 | 1,028 | 1,035 | 0% | 76,100 | 81億653万 | -0.86% | 5.28 | 1.82 |
| 08/22 | 1,034 | 1,036 | 1,020 | 1,035 | -0.1% | 89,600 | 81億653万 | -0.67% | 5.28 | 1.82 |
| 08/19 | 1,031 | 1,041 | 1,028 | 1,036 | +0.48% | 54,300 | 81億1436万 | -0.38% | 5.29 | 1.82 |
| 08/18 | 1,035 | 1,041 | 1,029 | 1,031 | -0.39% | 50,900 | 80億7520万 | -0.77% | 5.26 | 1.81 |
| 08/17 | 1,038 | 1,048 | 1,033 | 1,035 | -0.29% | 69,900 | 81億653万 | -0.86% | 5.28 | 1.82 |
| 08/16 | 1,036 | 1,049 | 1,030 | 1,038 | +0.78% | 50,900 | 81億3003万 | -1.24% | 5.3 | 1.83 |
| 08/15 | 1,034 | 1,039 | 1,026 | 1,030 | -0.77% | 89,500 | 80億6737万 | -2.46% | 5.26 | 1.81 |
| 08/12 | 1,031 | 1,046 | 1,031 | 1,038 | +0.29% | 77,400 | 81億3003万 | -2.08% | 5.3 | 1.83 |
| 08/10 | 1,045 | 1,045 | 1,032 | 1,035 | -1.62% | 49,800 | 81億653万 | -2.63% | 5.28 | 1.82 |
| 08/09 | 1,054 | 1,059 | 1,043 | 1,052 | +0.29% | 59,200 | 82億3968万 | -1.68% | 5.37 | 1.85 |
| 08/08 | 1,048 | 1,059 | 1,035 | 1,049 | +0.1% | 65,100 | 82億1618万 | -2.51% | 5.36 | 1.85 |
| 08/05 | 1,046 | 1,059 | 1,043 | 1,048 | +0.67% | 63,000 | 82億835万 | -3.32% | 5.35 | 1.84 |
| 08/04 | 1,050 | 1,050 | 1,033 | 1,041 | -0.38% | 56,000 | 81億5352万 | -4.67% | 5.32 | 1.83 |
| 08/03 | 1,060 | 1,065 | 1,038 | 1,045 | -0.85% | 94,800 | 81億8485万 | -5.26% | 5.34 | 1.84 |
| 08/02 | 1,066 | 1,077 | 1,054 | 1,054 | -1.4% | 76,400 | 82億5534万 | -5.47% | 5.38 | 1.85 |
| 08/01 | 1,058 | 1,075 | 1,058 | 1,069 | +1.04% | 115,900 | 83億7283万 | -5.15% | 5.46 | 1.88 |
| 07/29 | 1,063 | 1,064 | 1,048 | 1,058 | +0.28% | 91,100 | 82億8667万 | -7.03% | 5.4 | 1.86 |
| 07/28 | 1,066 | 1,066 | 1,041 | 1,055 | -0.38% | 107,700 | 82億6318万 | -8.1% | 5.39 | 1.86 |
| 07/27 | 1,059 | 1,075 | 1,049 | 1,059 | +0.19% | 153,300 | 82億9451万 | -8.55% | 5.41 | 1.86 |
| 07/26 | 1,052 | 1,061 | 1,034 | 1,057 | +0.38% | 102,800 | 82億7884万 | -10.04% | 5.4 | 1.86 |
| 07/25 | 1,040 | 1,056 | 1,025 | 1,053 | +0.38% | 114,000 | 82億4751万 | -11.51% | 5.38 | 1.85 |
| 07/22 | 1,057 | 1,060 | 1,035 | 1,049 | -0.57% | 145,900 | 82億1618万 | -12.87% | 5.36 | 1.85 |
| 07/21 | 1,052 | 1,069 | 1,037 | 1,055 | +2.93% | 207,800 | 82億6318万 | -13.45% | 5.39 | 1.86 |
| 07/20 | 1,045 | 1,056 | 1,018 | 1,025 | 0% | 344,100 | 80億2821万 | -16.94% | 5.23 | 1.8 |
| 07/19 | 994 | 1,026 | 987 | 1,025 | +4.17% | 372,300 | 80億2821万 | -18.33% | 5.23 | 1.8 |
| 07/15 | 986 | 1,006 | 963 | 984 | -0.51% | 426,300 | 77億708万 | -22.64% | 5.02 | 1.73 |
| 07/14 | 1,000 | 1,016 | 985 | 989 | -1.4% | 556,800 | 77億4624万 | -23.63% | 5.05 | 1.74 |
| 07/13 | 1,030 | 1,045 | 992 | 1,003 | -12.78% | 1,526,500 | 78億5589万 | -23.73% | 5.12 | 1.76 |
| 07/12 | 1,200 | 1,200 | 1,132 | 1,150 | -4.8% | 582,300 | 90億726万 | -13.79% | 5.87 | 2.02 |
| 07/11 | 1,203 | 1,218 | 1,175 | 1,208 | +3.42% | 390,700 | 94億6153万 | -10.19% | 6.17 | 2.12 |
| 07/08 | 1,174 | 1,195 | 1,139 | 1,168 | +4.29% | 544,200 | 91億4824万 | -13.67% | 5.96 | 2.05 |
| 07/07 | 1,141 | 1,142 | 1,102 | 1,120 | -0.71% | 168,400 | 87億7228万 | -17.71% | 5.72 | 1.97 |
| 07/06 | 1,195 | 1,199 | 1,125 | 1,128 | -6.55% | 334,100 | 88億3494万 | -17.84% | 5.76 | 1.98 |
| 07/05 | 1,219 | 1,224 | 1,198 | 1,207 | -0.33% | 99,700 | 94億5370万 | -12.79% | 6.16 | 2.12 |
| 07/04 | 1,240 | 1,240 | 1,191 | 1,211 | -1.54% | 150,000 | 94億8503万 | -12.81% | 6.18 | 2.13 |
| 07/01 | 1,259 | 1,268 | 1,214 | 1,230 | -2.84% | 208,300 | 96億3385万 | -11.83% | 6.28 | 2.16 |
| 06/30 | 1,305 | 1,309 | 1,258 | 1,266 | -3.36% | 206,800 | 99億1581万 | -9.51% | 6.46 | 2.23 |
| 06/29 | 1,322 | 1,348 | 1,292 | 1,310 | -2.89% | 196,100 | 102億6044万 | -6.56% | 6.69 | 2.3 |
| 06/28 | 1,342 | 1,370 | 1,336 | 1,349 | +0.52% | 133,800 | 105億6590万 | -3.78% | 6.89 | 2.37 |
| 06/27 | 1,346 | 1,365 | 1,329 | 1,342 | +0.37% | 147,000 | 105億1108万 | -4.28% | 6.85 | 2.36 |
| 06/24 | 1,313 | 1,349 | 1,286 | 1,337 | +2.14% | 159,300 | 104億7191万 | -4.77% | 6.83 | 2.35 |
| 06/23 | 1,309 | 1,332 | 1,272 | 1,309 | 0% | 216,000 | 102億5261万 | -6.83% | 6.68 | 2.3 |
| 06/22 | 1,440 | 1,443 | 1,308 | 1,309 | -11.61% | 547,600 | 102億5261万 | -6.9% | 6.68 | 2.3 |
| 06/21 | 1,440 | 1,500 | 1,435 | 1,481 | +2.85% | 136,300 | 115億9978万 | +5.33% | 7.56 | 2.61 |
| 06/20 | 1,418 | 1,458 | 1,404 | 1,440 | +1.84% | 120,600 | 112億7865万 | +3.15% | 7.35 | 2.53 |
| 06/17 | 1,371 | 1,415 | 1,356 | 1,414 | -0.35% | 103,600 | 110億7501万 | +1.8% | 7.22 | 2.49 |
| 06/16 | 1,461 | 1,468 | 1,392 | 1,419 | -0.21% | 154,300 | 111億1417万 | +2.6% | 7.25 | 2.5 |
| 06/15 | 1,511 | 1,523 | 1,415 | 1,422 | -7.9% | 264,600 | 111億3767万 | +3.34% | 7.26 | 2.5 |
| 06/14 | 1,433 | 1,549 | 1,422 | 1,544 | +5.03% | 200,000 | 120億9322万 | +12.7% | 7.88 | 2.72 |
| 06/13 | 1,495 | 1,552 | 1,455 | 1,470 | -4.48% | 258,000 | 115億1362万 | +8.17% | 7.51 | 2.59 |
| 06/10 | 1,505 | 1,583 | 1,481 | 1,539 | +2.26% | 212,800 | 120億5406万 | +13.92% | 7.86 | 2.71 |
| 06/09 | 1,489 | 1,526 | 1,460 | 1,505 | +1.76% | 159,000 | 117億8776万 | +12.23% | 7.68 | 2.65 |
| 06/08 | 1,439 | 1,483 | 1,417 | 1,479 | +3.72% | 179,800 | 115億8411万 | +11.04% | 7.55 | 2.6 |
| 06/07 | 1,410 | 1,447 | 1,397 | 1,426 | +1.86% | 94,700 | 111億6900万 | +7.87% | 7.28 | 2.51 |
| 06/06 | 1,376 | 1,417 | 1,362 | 1,400 | +1.6% | 90,300 | 109億6536万 | +6.38% | 7.15 | 2.46 |
| 06/03 | 1,429 | 1,438 | 1,377 | 1,378 | -2.68% | 137,700 | 107億9304万 | +4.95% | 7.04 | 2.42 |
| 06/02 | 1,400 | 1,427 | 1,376 | 1,416 | +0.85% | 88,900 | 110億9067万 | +8.17% | 7.23 | 2.49 |
| 06/01 | 1,339 | 1,417 | 1,331 | 1,404 | +5.17% | 146,100 | 109億9668万 | +7.59% | 7.17 | 2.47 |
