株価チャート
2022/04/27～2022/09/22
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 |
| 09/22 | 5,090 | 5,140 | 5,070 | 5,090 | -0.2% | 132,200 | 1718億1373万 | -2.68% | 8.26 | 0.78 |
| 09/21 | 5,070 | 5,130 | 5,070 | 5,100 | -0.78% | 112,800 | 1721億5128万 | -2.76% | 8.28 | 0.78 |
| 09/20 | 5,140 | 5,230 | 5,120 | 5,140 | +0.98% | 127,000 | 1735億149万 | -2.23% | 8.34 | 0.79 |
| 09/16 | 5,070 | 5,100 | 5,070 | 5,090 | -0.59% | 109,800 | 1718億1373万 | -3.43% | 8.26 | 0.78 |
| 09/15 | 5,140 | 5,140 | 5,090 | 5,120 | +0.2% | 82,800 | 1728億2638万 | -3.16% | 8.31 | 0.78 |
| 09/14 | 5,110 | 5,170 | 5,080 | 5,110 | -2.85% | 164,300 | 1724億8883万 | -3.46% | 8.29 | 0.78 |
| 09/13 | 5,280 | 5,290 | 5,260 | 5,260 | -0.94% | 64,600 | 1775億5211万 | -0.75% | 8.54 | 0.81 |
| 09/12 | 5,320 | 5,360 | 5,280 | 5,310 | +1.53% | 105,500 | 1792億3986万 | +0.13% | 8.62 | 0.81 |
| 09/09 | 5,220 | 5,240 | 5,180 | 5,230 | 0% | 157,500 | 1765億3945万 | -1.36% | 8.49 | 0.8 |
| 09/08 | 5,190 | 5,240 | 5,120 | 5,230 | +1.95% | 146,400 | 1765億3945万 | -1.34% | 8.49 | 0.8 |
| 09/07 | 5,160 | 5,160 | 5,060 | 5,130 | -1.54% | 106,800 | 1731億6394万 | -3.24% | 8.33 | 0.79 |
| 09/06 | 5,200 | 5,220 | 5,150 | 5,210 | +0.77% | 76,700 | 1758億6435万 | -1.81% | 8.46 | 0.8 |
| 09/05 | 5,140 | 5,200 | 5,120 | 5,170 | +0.39% | 87,400 | 1745億1414万 | -2.6% | 8.39 | 0.79 |
| 09/02 | 5,200 | 5,210 | 5,100 | 5,150 | -0.77% | 129,200 | 1738億3904万 | -3.01% | 8.36 | 0.79 |
| 09/01 | 5,210 | 5,280 | 5,140 | 5,190 | -2.08% | 120,800 | 1751億8924万 | -2.35% | 8.42 | 0.79 |
| 08/31 | 5,170 | 5,320 | 5,170 | 5,300 | +1.34% | 152,500 | 1789億231万 | -0.38% | 8.6 | 0.81 |
| 08/30 | 5,200 | 5,280 | 5,190 | 5,230 | +2.55% | 170,600 | 1765億3945万 | -1.69% | 8.49 | 0.8 |
| 08/29 | 5,190 | 5,190 | 5,090 | 5,100 | -3.23% | 207,200 | 1721億5128万 | -4.15% | 8.28 | 0.78 |
| 08/26 | 5,360 | 5,370 | 5,250 | 5,270 | -1.5% | 131,600 | 1778億8966万 | -1.09% | 8.55 | 0.81 |
| 08/25 | 5,370 | 5,370 | 5,310 | 5,350 | +0.19% | 113,700 | 1805億9007万 | +0.41% | 8.68 | 0.82 |
| 08/24 | 5,400 | 5,400 | 5,340 | 5,340 | +0.19% | 80,000 | 1802億5252万 | +0.32% | 8.67 | 0.82 |
| 08/23 | 5,330 | 5,360 | 5,320 | 5,330 | -1.48% | 97,500 | 1799億1497万 | +0.34% | 8.65 | 0.82 |
| 08/22 | 5,360 | 5,420 | 5,340 | 5,410 | -0.92% | 90,500 | 1826億1538万 | +2.11% | 8.78 | 0.83 |
| 08/19 | 5,490 | 5,490 | 5,440 | 5,460 | +0.55% | 71,200 | 1843億314万 | +3.33% | 8.86 | 0.84 |
| 08/18 | 5,430 | 5,460 | 5,410 | 5,430 | -0.73% | 68,300 | 1832億9048万 | +3.09% | 8.81 | 0.83 |
| 08/17 | 5,430 | 5,470 | 5,400 | 5,470 | +1.3% | 114,300 | 1846億4069万 | +4.19% | 8.88 | 0.84 |
| 08/16 | 5,450 | 5,470 | 5,370 | 5,400 | -1.46% | 126,100 | 1822億7783万 | +3.09% | 8.76 | 0.83 |
| 08/15 | 5,480 | 5,510 | 5,440 | 5,480 | -0.18% | 78,200 | 1849億7824万 | +4.86% | 8.89 | 0.84 |
| 08/12 | 5,470 | 5,490 | 5,360 | 5,490 | +4.17% | 217,700 | 1853億1579万 | +5.46% | 8.91 | 0.84 |
| 08/10 | 5,300 | 5,310 | 5,180 | 5,270 | -0.38% | 107,700 | 1778億8966万 | +1.68% | 8.55 | 0.81 |
| 08/09 | 5,360 | 5,360 | 5,240 | 5,290 | -0.94% | 81,500 | 1785億6476万 | +2.22% | 8.59 | 0.81 |
| 08/08 | 5,290 | 5,360 | 5,280 | 5,340 | +0.95% | 124,600 | 1802億5252万 | +3.37% | 8.67 | 0.82 |
| 08/05 | 5,190 | 5,320 | 5,150 | 5,290 | +1.73% | 110,900 | 1785億6476万 | +2.66% | 8.59 | 0.81 |
| 08/04 | 5,230 | 5,250 | 5,180 | 5,200 | -0.76% | 100,100 | 1755億2680万 | +1.07% | 8.44 | 0.8 |
| 08/03 | 5,190 | 5,250 | 5,170 | 5,240 | 0% | 91,900 | 1768億7700万 | +1.87% | 8.5 | 0.8 |
| 08/02 | 5,190 | 5,280 | 5,140 | 5,240 | -0.57% | 205,100 | 1768億7700万 | +1.87% | 8.5 | 0.8 |
| 08/01 | 5,230 | 5,320 | 5,210 | 5,270 | +1.15% | 173,400 | 1778億8966万 | +2.47% | 8.55 | 0.81 |
| 07/29 | 5,310 | 5,310 | 5,170 | 5,210 | -1.33% | 177,000 | 1758億6435万 | +1.4% | 8.46 | 0.8 |
| 07/28 | 5,310 | 5,310 | 5,240 | 5,280 | -0.56% | 98,500 | 1782億2721万 | +2.78% | 8.57 | 0.81 |
| 07/27 | 5,260 | 5,310 | 5,190 | 5,310 | +0.38% | 123,000 | 1792億3986万 | +3.33% | 8.62 | 0.81 |
| 07/26 | 5,300 | 5,330 | 5,270 | 5,290 | +0.57% | 73,300 | 1785億6476万 | +2.9% | 8.59 | 0.81 |
| 07/25 | 5,270 | 5,280 | 5,210 | 5,260 | -0.38% | 147,700 | 1775億5211万 | +2.45% | 8.54 | 0.81 |
| 07/22 | 5,270 | 5,290 | 5,220 | 5,280 | +0.38% | 122,200 | 1782億2721万 | +2.76% | 8.57 | 0.81 |
| 07/21 | 5,190 | 5,260 | 5,170 | 5,260 | +0.57% | 142,200 | 1775億5211万 | +2.26% | 8.54 | 0.81 |
| 07/20 | 5,200 | 5,240 | 5,170 | 5,230 | +2.95% | 159,600 | 1765億3945万 | +1.57% | 8.49 | 0.8 |
| 07/19 | 5,020 | 5,080 | 5,000 | 5,080 | +2.21% | 130,800 | 1714億7618万 | -1.47% | 8.24 | 0.78 |
| 07/15 | 5,070 | 5,070 | 4,955 | 4,970 | -1.97% | 161,200 | 1677億6311万 | -3.81% | 8.07 | 0.76 |
| 07/14 | 5,000 | 5,100 | 4,990 | 5,070 | +0.8% | 110,300 | 1711億3863万 | -2.33% | 8.23 | 0.78 |
| 07/13 | 5,010 | 5,060 | 4,995 | 5,030 | +0.7% | 106,000 | 1697億8842万 | -3.58% | 8.16 | 0.77 |
| 07/12 | 5,130 | 5,130 | 4,925 | 4,995 | -3.38% | 169,100 | 1686億699万 | -4.75% | 8.11 | 0.76 |
| 07/11 | 5,200 | 5,230 | 5,120 | 5,170 | +1.37% | 131,500 | 1745億1414万 | -1.93% | 8.39 | 0.79 |
| 07/08 | 5,010 | 5,220 | 4,995 | 5,100 | +2.51% | 257,900 | 1721億5128万 | -3.56% | 8.28 | 0.78 |
| 07/07 | 4,990 | 5,020 | 4,895 | 4,975 | +0.91% | 101,900 | 1679億3189万 | -6.2% | 8.07 | 0.76 |
| 07/06 | 4,950 | 4,980 | 4,905 | 4,930 | -2.76% | 96,700 | 1664億1290万 | -7.4% | 8 | 0.75 |
| 07/05 | 5,150 | 5,160 | 5,070 | 5,070 | 0% | 105,500 | 1711億3863万 | -5.11% | 8.23 | 0.78 |
| 07/04 | 5,070 | 5,110 | 5,030 | 5,070 | +1.2% | 104,900 | 1711億3863万 | -5.22% | 8.23 | 0.78 |
| 07/01 | 5,110 | 5,160 | 4,985 | 5,010 | -1.38% | 152,100 | 1691億1332万 | -6.53% | 8.13 | 0.77 |
| 06/30 | 5,180 | 5,190 | 5,050 | 5,080 | -1.93% | 192,300 | 1714億7618万 | -5.42% | 8.24 | 0.78 |
| 06/29 | 5,170 | 5,200 | 5,120 | 5,180 | -1.33% | 227,600 | 1748億5169万 | -3.66% | 8.47 | 0.8 |
| 06/28 | 5,210 | 5,250 | 5,190 | 5,250 | +0.77% | 99,400 | 1772億1455万 | -2.4% | 8.59 | 0.81 |
| 06/27 | 5,240 | 5,270 | 5,170 | 5,210 | +1.36% | 108,600 | 1758億6435万 | -3.09% | 8.52 | 0.8 |
| 06/24 | 5,200 | 5,200 | 5,110 | 5,140 | -0.96% | 155,800 | 1735億149万 | -4.34% | 8.41 | 0.79 |
| 06/23 | 5,160 | 5,260 | 5,140 | 5,190 | -2.63% | 205,900 | 1751億8924万 | -3.41% | 8.49 | 0.8 |
| 06/22 | 5,380 | 5,410 | 5,330 | 5,330 | -0.37% | 116,000 | 1799億1497万 | -0.74% | 8.72 | 0.82 |
| 06/21 | 5,230 | 5,390 | 5,230 | 5,350 | +4.29% | 190,100 | 1805億9007万 | -0.21% | 8.75 | 0.83 |
| 06/20 | 5,350 | 5,350 | 5,080 | 5,130 | -3.93% | 264,000 | 1731億6394万 | -4.11% | 8.39 | 0.79 |
| 06/17 | 5,250 | 5,370 | 5,230 | 5,340 | -2.02% | 145,400 | 1802億5252万 | -0.07% | 8.74 | 0.82 |
| 06/16 | 5,550 | 5,580 | 5,440 | 5,450 | +1.3% | 145,800 | 1839億6558万 | +2.17% | 8.92 | 0.84 |
| 06/15 | 5,430 | 5,430 | 5,330 | 5,380 | -0.55% | 112,700 | 1816億272万 | +1.41% | 8.8 | 0.83 |
| 06/14 | 5,270 | 5,430 | 5,270 | 5,410 | +1.12% | 197,700 | 1826億1538万 | +2.48% | 8.85 | 0.83 |
| 06/13 | 5,380 | 5,400 | 5,270 | 5,350 | -3.78% | 203,600 | 1805億9007万 | +1.87% | 8.75 | 0.83 |
| 06/10 | 5,690 | 5,690 | 5,520 | 5,560 | -2.8% | 277,400 | 1876億7865万 | +6.35% | 9.1 | 0.86 |
| 06/09 | 5,710 | 5,820 | 5,690 | 5,720 | +0.18% | 208,500 | 1930億7948万 | +10.02% | 9.36 | 0.88 |
| 06/08 | 5,630 | 5,780 | 5,620 | 5,710 | +0.35% | 150,200 | 1927億4192万 | +10.68% | 9.34 | 0.88 |
| 06/07 | 5,580 | 5,720 | 5,570 | 5,690 | +1.97% | 173,400 | 1920億6682万 | +11.2% | 9.31 | 0.88 |
| 06/06 | 5,500 | 5,600 | 5,450 | 5,580 | +1.64% | 167,900 | 1883億5375万 | +10.1% | 9.13 | 0.86 |
| 06/03 | 5,520 | 5,520 | 5,430 | 5,490 | +0.37% | 139,400 | 1853億1579万 | +9.19% | 8.98 | 0.85 |
| 06/02 | 5,400 | 5,480 | 5,380 | 5,470 | +0.92% | 154,000 | 1846億4069万 | +9.58% | 8.95 | 0.84 |
| 06/01 | 5,200 | 5,420 | 5,180 | 5,420 | +4.03% | 193,100 | 1829億5293万 | +9.23% | 8.87 | 0.84 |
| 05/31 | 5,260 | 5,310 | 5,200 | 5,210 | -2.8% | 236,200 | 1758億6435万 | +5.53% | 8.52 | 0.8 |
| 05/30 | 5,350 | 5,380 | 5,320 | 5,360 | +1.52% | 263,700 | 1809億2762万 | +9.03% | 8.77 | 0.83 |
| 05/27 | 5,290 | 5,330 | 5,220 | 5,280 | +0.96% | 191,900 | 1782億2721万 | +8.02% | 8.64 | 0.81 |
| 05/26 | 5,190 | 5,240 | 5,160 | 5,230 | +0.19% | 271,500 | 1765億3945万 | +7.64% | 8.56 | 0.81 |
| 05/25 | 5,220 | 5,250 | 5,140 | 5,220 | +0.58% | 360,600 | 1762億190万 | +7.9% | 8.54 | 0.81 |
| 05/24 | 5,170 | 5,280 | 5,140 | 5,190 | +1.17% | 268,000 | 1751億8924万 | +7.74% | 8.49 | 0.8 |
| 05/23 | 5,180 | 5,180 | 5,090 | 5,130 | -0.19% | 108,800 | 1731億6394万 | +6.94% | 8.39 | 0.79 |
| 05/20 | 5,070 | 5,160 | 5,030 | 5,140 | +0.59% | 212,100 | 1735億149万 | +7.69% | 8.41 | 0.79 |
| 05/19 | 5,010 | 5,140 | 5,010 | 5,110 | +0.2% | 175,900 | 1724億8883万 | +7.49% | 8.36 | 0.79 |
| 05/18 | 5,110 | 5,150 | 5,050 | 5,100 | +0.59% | 109,700 | 1721億5128万 | +7.64% | 8.34 | 0.79 |
| 05/17 | 4,970 | 5,090 | 4,930 | 5,070 | +1.4% | 151,600 | 1711億3863万 | +7.26% | 8.29 | 0.78 |
| 05/16 | 5,190 | 5,190 | 4,965 | 5,000 | -1.77% | 253,600 | 1687億7577万 | +5.91% | 8.18 | 0.77 |
| 05/13 | 4,995 | 5,230 | 4,950 | 5,090 | +7.95% | 482,400 | 1718億1373万 | +7.77% | 8.33 | 0.79 |
| 05/12 | 4,720 | 4,730 | 4,635 | 4,715 | -0.21% | 158,200 | 1591億5555万 | -0.15% | 7.71 | 0.73 |
| 05/11 | 4,680 | 4,745 | 4,670 | 4,725 | -0.53% | 137,400 | 1594億9310万 | -0.25% | 7.73 | 0.73 |
| 05/10 | 4,710 | 4,765 | 4,670 | 4,750 | +0.11% | 161,900 | 1603億3698万 | -0.04% | 7.77 | 0.73 |
| 05/09 | 4,760 | 4,770 | 4,690 | 4,745 | -1.96% | 124,200 | 1601億6820万 | -0.46% | 7.76 | 0.73 |
| 05/06 | 4,730 | 4,870 | 4,725 | 4,840 | +2.87% | 170,000 | 1633億7494万 | +1.15% | 7.92 | 0.75 |
| 05/02 | 4,660 | 4,745 | 4,655 | 4,705 | +0.75% | 135,900 | 1588億1799万 | -1.92% | 7.7 | 0.73 |
| 04/28 | 4,530 | 4,690 | 4,525 | 4,670 | +4.47% | 155,700 | 1576億3656万 | -2.99% | 7.64 | 0.72 |
| 04/27 | 4,430 | 4,470 | 4,380 | 4,470 | -2.19% | 225,900 | 1508億8553万 | -7.55% | 7.31 | 0.69 |
