株価チャート
2022/04/13～2022/09/07
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 |
| 09/07 | 1,145 | 1,148 | 1,129 | 1,135 | -0.87% | 14,500 | 74億6616万 | -2.24% | 21.75 | 0.4 |
| 09/06 | 1,145 | 1,161 | 1,144 | 1,145 | 0% | 7,700 | 75億3194万 | -1.46% | 21.94 | 0.41 |
| 09/05 | 1,155 | 1,155 | 1,143 | 1,145 | -0.69% | 8,300 | 75億3194万 | -1.55% | 21.94 | 0.41 |
| 09/02 | 1,162 | 1,169 | 1,151 | 1,153 | -0.69% | 13,100 | 75億8457万 | -1.03% | 22.09 | 0.41 |
| 09/01 | 1,171 | 1,173 | 1,161 | 1,161 | -0.94% | 13,700 | 76億3719万 | -0.51% | 22.24 | 0.41 |
| 08/31 | 1,176 | 1,187 | 1,170 | 1,172 | -0.34% | 15,300 | 77億955万 | +0.26% | 22.46 | 0.42 |
| 08/30 | 1,175 | 1,194 | 1,172 | 1,176 | +0.34% | 3,700 | 77億3587万 | +0.51% | 22.53 | 0.42 |
| 08/29 | 1,188 | 1,190 | 1,172 | 1,172 | -2.25% | 10,800 | 77億955万 | +0.09% | 22.46 | 0.42 |
| 08/26 | 1,200 | 1,200 | 1,195 | 1,199 | +1.1% | 5,300 | 78億8716万 | +2.3% | 22.97 | 0.42 |
| 08/25 | 1,185 | 1,196 | 1,180 | 1,186 | +0.68% | 11,200 | 78億165万 | +1.19% | 22.72 | 0.42 |
| 08/24 | 1,179 | 1,185 | 1,172 | 1,178 | -0.08% | 11,000 | 77億4902万 | +0.6% | 22.57 | 0.42 |
| 08/23 | 1,172 | 1,182 | 1,170 | 1,179 | +0.43% | 9,800 | 77億5560万 | +0.77% | 22.59 | 0.42 |
| 08/22 | 1,170 | 1,186 | 1,169 | 1,174 | +1.29% | 16,400 | 77億2271万 | +0.34% | 22.49 | 0.42 |
| 08/19 | 1,155 | 1,162 | 1,155 | 1,159 | +0.35% | 2,500 | 76億2404万 | -1.02% | 22.21 | 0.41 |
| 08/18 | 1,155 | 1,158 | 1,153 | 1,155 | +0.17% | 6,400 | 75億9773万 | -1.45% | 22.13 | 0.41 |
| 08/17 | 1,160 | 1,167 | 1,151 | 1,153 | +0.09% | 27,200 | 75億8457万 | -1.62% | 22.09 | 0.41 |
| 08/16 | 1,167 | 1,167 | 1,151 | 1,152 | -2.12% | 14,300 | 75億7799万 | -1.87% | 22.07 | 0.41 |
| 08/15 | 1,227 | 1,227 | 1,162 | 1,177 | +0.86% | 16,400 | 77億4244万 | +0.09% | 22.55 | 0.42 |
| 08/12 | 1,148 | 1,167 | 1,148 | 1,167 | +1.57% | 14,800 | 76億7666万 | -0.77% | 22.36 | 0.41 |
| 08/10 | 1,156 | 1,157 | 1,149 | 1,149 | -0.61% | 3,400 | 75億5826万 | -2.38% | 22.01 | 0.41 |
| 08/09 | 1,147 | 1,161 | 1,147 | 1,156 | +0.87% | 8,300 | 76億430万 | -1.95% | 22.15 | 0.41 |
| 08/08 | 1,146 | 1,152 | 1,145 | 1,146 | +0.17% | 5,800 | 75億3852万 | -2.96% | 21.96 | 0.41 |
| 08/05 | 1,135 | 1,149 | 1,133 | 1,144 | +0.97% | 11,700 | 75億2537万 | -3.13% | 21.92 | 0.41 |
| 08/04 | 1,180 | 1,180 | 1,133 | 1,133 | -1.48% | 16,400 | 74億5301万 | -4.06% | 21.71 | 0.4 |
| 08/03 | 1,171 | 1,172 | 1,150 | 1,150 | -1.71% | 11,200 | 75億6484万 | -2.87% | 22.03 | 0.41 |
| 08/02 | 1,171 | 1,186 | 1,170 | 1,170 | +0.09% | 7,300 | 76億9640万 | -1.18% | 22.42 | 0.41 |
| 08/01 | 1,187 | 1,205 | 1,161 | 1,169 | -1.43% | 24,500 | 76億8982万 | -1.18% | 22.4 | 0.41 |
| 07/29 | 1,193 | 1,235 | 1,180 | 1,186 | -2.79% | 44,700 | 78億165万 | +0.25% | 22.72 | 0.42 |
| 07/28 | 1,195 | 1,220 | 1,183 | 1,220 | +1.75% | 23,900 | 80億2530万 | +3.3% | 23.37 | 0.43 |
| 07/27 | 1,201 | 1,213 | 1,199 | 1,199 | -0.99% | 7,600 | 78億8716万 | +1.78% | 22.97 | 0.42 |
| 07/26 | 1,250 | 1,250 | 1,200 | 1,211 | +1.76% | 11,500 | 79億6610万 | +2.89% | 23.2 | 0.43 |
| 07/25 | 1,219 | 1,219 | 1,179 | 1,190 | -0.75% | 14,500 | 78億2796万 | +1.36% | 22.8 | 0.42 |
| 07/22 | 1,207 | 1,207 | 1,194 | 1,199 | +0.59% | 5,600 | 78億8716万 | +2.3% | 22.97 | 0.42 |
| 07/21 | 1,179 | 1,192 | 1,170 | 1,192 | +2.05% | 3,500 | 78億4112万 | +1.79% | 22.84 | 0.42 |
| 07/20 | 1,165 | 1,179 | 1,165 | 1,168 | +0.86% | 9,900 | 76億8324万 | -0.26% | 22.38 | 0.41 |
| 07/19 | 1,175 | 1,175 | 1,158 | 1,158 | -1.45% | 10,900 | 76億1746万 | -1.36% | 22.19 | 0.41 |
| 07/15 | 1,212 | 1,212 | 1,167 | 1,175 | -1.51% | 7,200 | 77億2929万 | -0.09% | 22.51 | 0.42 |
| 07/14 | 1,176 | 1,198 | 1,172 | 1,193 | +0.76% | 7,200 | 78億4769万 | +1.1% | 22.86 | 0.42 |
| 07/13 | 1,167 | 1,197 | 1,167 | 1,184 | +1.63% | 6,300 | 77億8849万 | +0.08% | 22.69 | 0.42 |
| 07/12 | 1,190 | 1,200 | 1,162 | 1,165 | -2.75% | 10,700 | 76億6351万 | -1.85% | 22.32 | 0.41 |
| 07/11 | 1,220 | 1,220 | 1,192 | 1,198 | +0.42% | 11,100 | 78億8059万 | +0.5% | 22.95 | 0.42 |
| 07/08 | 1,182 | 1,222 | 1,182 | 1,193 | +0.42% | 23,400 | 78億4769万 | -0.17% | 22.86 | 0.42 |
| 07/07 | 1,190 | 1,203 | 1,176 | 1,188 | -0.17% | 10,600 | 78億1480万 | -0.92% | 22.76 | 0.42 |
| 07/06 | 1,224 | 1,224 | 1,190 | 1,190 | -0.92% | 10,500 | 78億2796万 | -1.08% | 22.8 | 0.42 |
| 07/05 | 1,188 | 1,213 | 1,188 | 1,201 | +0.67% | 7,800 | 79億32万 | -0.66% | 23.01 | 0.43 |
| 07/04 | 1,187 | 1,194 | 1,179 | 1,193 | +3.11% | 7,900 | 78億4769万 | -1.65% | 22.86 | 0.42 |
| 07/01 | 1,160 | 1,172 | 1,154 | 1,157 | +0.35% | 24,000 | 76億1088万 | -5.01% | 22.17 | 0.41 |
| 06/30 | 1,218 | 1,218 | 1,153 | 1,153 | -2.95% | 13,100 | 75億8457万 | -5.72% | 22.09 | 0.41 |
| 06/29 | 1,162 | 1,188 | 1,162 | 1,188 | +2.24% | 19,000 | 78億1480万 | -3.18% | 22.76 | 0.42 |
| 06/28 | 1,178 | 1,178 | 1,161 | 1,162 | +1.22% | 5,900 | 76億4377万 | -5.45% | 22.26 | 0.41 |
| 06/27 | 1,168 | 1,168 | 1,148 | 1,148 | -0.52% | 4,400 | 75億5168万 | -6.97% | 22 | 0.41 |
| 06/24 | 1,176 | 1,184 | 1,154 | 1,154 | +0.7% | 9,600 | 75億9115万 | -6.86% | 22.11 | 0.41 |
| 06/23 | 1,157 | 1,172 | 1,142 | 1,146 | -0.78% | 7,200 | 75億3852万 | -7.88% | 21.96 | 0.41 |
| 06/22 | 1,172 | 1,172 | 1,144 | 1,155 | -0.35% | 4,900 | 75億9773万 | -7.53% | 22.13 | 0.41 |
| 06/21 | 1,134 | 1,188 | 1,134 | 1,159 | +2.2% | 9,400 | 76億2404万 | -7.58% | 22.21 | 0.41 |
| 06/20 | 1,152 | 1,161 | 1,126 | 1,134 | -1.48% | 14,800 | 74億5959万 | -9.93% | 21.73 | 0.4 |
| 06/17 | 1,180 | 1,188 | 1,150 | 1,151 | -2.46% | 12,800 | 75億7141万 | -8.94% | 22.05 | 0.41 |
| 06/16 | 1,197 | 1,224 | 1,180 | 1,180 | -1.09% | 8,500 | 77億6218万 | -7.09% | 22.61 | 0.42 |
| 06/15 | 1,221 | 1,228 | 1,191 | 1,193 | -2.21% | 18,100 | 78億4769万 | -6.28% | 22.86 | 0.42 |
| 06/14 | 1,230 | 1,245 | 1,212 | 1,220 | -0.81% | 10,900 | 80億2530万 | -4.46% | 23.37 | 0.43 |
| 06/13 | 1,260 | 1,260 | 1,229 | 1,230 | -2.07% | 13,100 | 80億9109万 | -3.83% | 23.57 | 0.44 |
| 06/10 | 1,254 | 1,279 | 1,253 | 1,256 | -1.26% | 13,300 | 82億6212万 | -1.95% | 24.06 | 0.44 |
| 06/09 | 1,286 | 1,294 | 1,272 | 1,272 | -1.09% | 12,000 | 83億6737万 | -1.01% | 24.37 | 0.45 |
| 06/08 | 1,296 | 1,300 | 1,278 | 1,286 | -0.77% | 8,000 | 84億5946万 | +0.16% | 24.64 | 0.46 |
| 06/07 | 1,283 | 1,303 | 1,276 | 1,296 | +1.09% | 8,200 | 85億2524万 | +1.17% | 24.83 | 0.46 |
| 06/06 | 1,291 | 1,291 | 1,266 | 1,282 | +0.55% | 8,000 | 84億3315万 | +0.23% | 24.56 | 0.45 |
| 06/03 | 1,305 | 1,305 | 1,274 | 1,275 | -2.22% | 6,000 | 83億8710万 | 0% | 24.43 | 0.45 |
| 06/02 | 1,319 | 1,319 | 1,295 | 1,304 | -1.14% | 7,300 | 85億7787万 | +2.52% | 24.98 | 0.46 |
| 06/01 | 1,301 | 1,319 | 1,297 | 1,319 | +1.23% | 10,800 | 86億7654万 | +4.02% | 25.27 | 0.47 |
| 05/31 | 1,317 | 1,317 | 1,286 | 1,303 | -1.96% | 11,600 | 85億7129万 | +3.09% | 24.97 | 0.46 |
| 05/30 | 1,280 | 1,329 | 1,270 | 1,329 | +4.32% | 28,400 | 87億4232万 | +5.56% | 25.46 | 0.47 |
| 05/27 | 1,283 | 1,283 | 1,252 | 1,274 | +1.68% | 5,900 | 83億8052万 | +1.68% | 24.41 | 0.45 |
| 05/26 | 1,308 | 1,308 | 1,253 | 1,253 | +0.16% | 7,700 | 82億4238万 | +0.24% | 24.01 | 0.44 |
| 05/25 | 1,275 | 1,275 | 1,251 | 1,251 | -2.65% | 12,400 | 82億2923万 | +0.32% | 23.97 | 0.44 |
| 05/24 | 1,270 | 1,285 | 1,252 | 1,285 | +1.18% | 12,900 | 84億5288万 | +3.3% | 24.62 | 0.46 |
| 05/23 | 1,287 | 1,287 | 1,268 | 1,270 | -0.31% | 6,700 | 83億5421万 | +2.42% | 24.33 | 0.45 |
| 05/20 | 1,283 | 1,286 | 1,267 | 1,274 | -0.7% | 11,900 | 83億8052万 | +3.07% | 24.41 | 0.45 |
| 05/19 | 1,252 | 1,283 | 1,252 | 1,283 | +0.71% | 4,000 | 84億3973万 | +4.14% | 24.58 | 0.45 |
| 05/18 | 1,270 | 1,274 | 1,252 | 1,274 | +0.24% | 10,700 | 83億8052万 | +3.75% | 24.41 | 0.45 |
| 05/17 | 1,297 | 1,297 | 1,271 | 1,271 | +0.08% | 2,600 | 83億6079万 | +3.84% | 24.35 | 0.45 |
| 05/16 | 1,339 | 1,339 | 1,266 | 1,270 | -1.63% | 10,600 | 83億5421万 | +4.01% | 24.33 | 0.45 |
| 05/13 | 1,253 | 1,291 | 1,253 | 1,291 | +2.62% | 7,100 | 84億9235万 | +5.99% | 24.74 | 0.46 |
| 05/12 | 1,266 | 1,272 | 1,255 | 1,258 | -2.33% | 4,000 | 82億7527万 | +3.62% | 24.1 | 0.45 |
| 05/11 | 1,271 | 1,294 | 1,271 | 1,288 | +1.42% | 10,100 | 84億7262万 | +6.27% | 24.68 | 0.46 |
| 05/10 | 1,290 | 1,290 | 1,266 | 1,270 | -1.55% | 12,000 | 83億5421万 | +5.22% | 24.33 | 0.45 |
| 05/09 | 1,349 | 1,349 | 1,279 | 1,290 | -4.37% | 38,100 | 84億8577万 | +7.05% | 24.72 | 0.46 |
| 05/06 | 1,256 | 1,364 | 1,256 | 1,349 | +7.58% | 66,200 | 88億7388万 | +12.23% | 25.85 | 0.48 |
| 05/02 | 1,220 | 1,254 | 1,220 | 1,254 | +3.21% | 14,100 | 82億4896万 | +4.76% | 24.03 | 0.44 |
| 04/28 | 1,236 | 1,242 | 1,215 | 1,215 | -1.7% | 18,800 | 79億9241万 | +1.67% | 23.28 | 0.43 |
| 04/27 | 1,182 | 1,260 | 1,180 | 1,236 | +3.95% | 21,500 | 81億3055万 | +3.52% | 23.68 | 0.44 |
| 04/26 | 1,208 | 1,208 | 1,185 | 1,189 | -1.57% | 6,000 | 78億2138万 | -0.34% | 22.78 | 0.42 |
| 04/25 | 1,208 | 1,215 | 1,208 | 1,208 | 0% | 6,500 | 79億4637万 | +1.26% | 23.14 | 0.43 |
| 04/22 | 1,199 | 1,210 | 1,190 | 1,208 | +0.75% | 3,800 | 79億4637万 | +1.17% | 23.14 | 0.43 |
| 04/21 | 1,188 | 1,210 | 1,188 | 1,199 | +0.93% | 8,300 | 78億8716万 | +0.42% | 22.97 | 0.42 |
| 04/20 | 1,184 | 1,188 | 1,184 | 1,188 | +0.34% | 1,100 | 78億1480万 | -0.59% | 22.76 | 0.42 |
| 04/19 | 1,171 | 1,186 | 1,171 | 1,184 | +0.25% | 5,300 | 77億8849万 | -1% | 22.69 | 0.42 |
| 04/18 | 1,183 | 1,185 | 1,172 | 1,181 | -0.34% | 5,100 | 77億6876万 | -1.34% | 22.63 | 0.42 |
| 04/15 | 1,173 | 1,190 | 1,173 | 1,185 | -0.25% | 1,800 | 77億9507万 | -1.09% | 22.7 | 0.42 |
| 04/14 | 1,180 | 1,188 | 1,180 | 1,188 | +0.76% | 800 | 78億1480万 | -0.83% | 22.76 | 0.42 |
| 04/13 | 1,163 | 1,179 | 1,163 | 1,179 | +0.86% | 7,200 | 77億5560万 | -1.59% | 22.59 | 0.42 |
