株価チャート
2022/04/15~2022/09/09
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 |
09/09 | 1,910 | 1,929 | 1,904 | 1,906 | -0.21% | 96,800 | 665億5988万 | -0.94% | 14.76 | 0.94 |
09/08 | 1,881 | 1,915 | 1,881 | 1,910 | +1.6% | 71,000 | 666億9957万 | -0.88% | 14.79 | 0.95 |
09/07 | 1,887 | 1,887 | 1,866 | 1,880 | -0.74% | 63,100 | 656億5193万 | -2.59% | 14.56 | 0.93 |
09/06 | 1,892 | 1,902 | 1,882 | 1,894 | +0.11% | 61,300 | 661億4083万 | -2.02% | 14.67 | 0.94 |
09/05 | 1,894 | 1,896 | 1,873 | 1,892 | -0.53% | 61,400 | 660億7098万 | -2.37% | 14.65 | 0.94 |
09/02 | 1,901 | 1,908 | 1,893 | 1,902 | +0.05% | 55,800 | 664億2020万 | -2.01% | 14.73 | 0.94 |
09/01 | 1,908 | 1,912 | 1,891 | 1,901 | -1.14% | 82,000 | 663億8528万 | -2.31% | 14.72 | 0.94 |
08/31 | 1,911 | 1,928 | 1,908 | 1,923 | -1.23% | 100,700 | 671億5354万 | -1.38% | 14.89 | 0.95 |
08/30 | 1,921 | 1,947 | 1,908 | 1,947 | +1.94% | 60,500 | 679億9165万 | -0.31% | 15.08 | 0.96 |
08/29 | 1,912 | 1,917 | 1,903 | 1,910 | -2.6% | 86,100 | 666億9957万 | -2.35% | 14.79 | 0.95 |
08/26 | 1,948 | 1,970 | 1,948 | 1,961 | +0.82% | 43,500 | 684億8055万 | +0.1% | 15.19 | 0.97 |
08/25 | 1,968 | 1,980 | 1,945 | 1,945 | -0.92% | 97,200 | 679億2181万 | -0.77% | 15.06 | 0.96 |
08/24 | 1,935 | 1,975 | 1,928 | 1,963 | +1.5% | 80,700 | 685億5039万 | +0.15% | 15.2 | 0.97 |
08/23 | 1,935 | 1,940 | 1,920 | 1,934 | -1.18% | 49,600 | 675億3768万 | -1.23% | 14.98 | 0.96 |
08/22 | 1,916 | 1,961 | 1,907 | 1,957 | +0.62% | 63,400 | 683億4087万 | +0.05% | 15.15 | 0.97 |
08/19 | 1,940 | 1,955 | 1,940 | 1,945 | +1.41% | 37,800 | 679億2181万 | -0.41% | 15.06 | 0.96 |
08/18 | 1,910 | 1,920 | 1,903 | 1,918 | -0.83% | 31,700 | 669億7894万 | -1.64% | 14.85 | 0.95 |
08/17 | 1,915 | 1,944 | 1,915 | 1,934 | +1.63% | 38,900 | 675億3768万 | -0.72% | 14.98 | 0.96 |
08/16 | 1,923 | 1,923 | 1,898 | 1,903 | -1.04% | 36,300 | 664億5512万 | -2.31% | 14.74 | 0.94 |
08/15 | 1,934 | 1,938 | 1,910 | 1,923 | -0.41% | 42,400 | 671億5354万 | -1.28% | 14.89 | 0.95 |
08/12 | 1,890 | 1,935 | 1,885 | 1,931 | +2.71% | 80,200 | 674億3291万 | -0.77% | 14.95 | 0.96 |
08/10 | 1,896 | 1,896 | 1,871 | 1,880 | -1.1% | 40,500 | 656億5193万 | -3.19% | 14.56 | 0.93 |
08/09 | 1,915 | 1,916 | 1,887 | 1,901 | -0.68% | 89,700 | 663億8528万 | -2.11% | 14.72 | 0.94 |
08/08 | 1,933 | 1,933 | 1,898 | 1,914 | -4.97% | 154,700 | 668億3925万 | -1.34% | 14.82 | 0.95 |
08/05 | 1,988 | 2,016 | 1,986 | 2,014 | +1.05% | 50,600 | 703億3138万 | +3.92% | 15.6 | 1 |
08/04 | 1,981 | 2,009 | 1,977 | 1,993 | +0.81% | 65,900 | 695億9803万 | +3.16% | 15.43 | 0.99 |
08/03 | 1,973 | 1,987 | 1,971 | 1,977 | +0.61% | 41,500 | 690億3929万 | +2.54% | 15.31 | 0.98 |
08/02 | 1,980 | 1,993 | 1,963 | 1,965 | -2.24% | 97,300 | 686億2024万 | +2.02% | 15.22 | 0.97 |
08/01 | 1,985 | 2,020 | 1,975 | 2,010 | +1.36% | 76,300 | 701億9169万 | +4.47% | 15.57 | 1 |
07/29 | 2,005 | 2,006 | 1,982 | 1,983 | -1.73% | 52,300 | 692億4882万 | +3.34% | 15.36 | 0.98 |
07/28 | 1,999 | 2,021 | 1,984 | 2,018 | +1.31% | 78,200 | 704億7106万 | +5.43% | 15.63 | 1 |
07/27 | 1,996 | 2,000 | 1,985 | 1,992 | -0.65% | 50,100 | 695億6311万 | +4.4% | 15.43 | 0.99 |
07/26 | 2,010 | 2,022 | 1,992 | 2,005 | -0.35% | 52,900 | 700億1709万 | +5.36% | 15.53 | 0.99 |
07/25 | 2,029 | 2,032 | 2,005 | 2,012 | +0.45% | 123,800 | 702億6153万 | +6.12% | 15.58 | 1 |
07/22 | 1,985 | 2,017 | 1,985 | 2,003 | +1.42% | 97,500 | 699億4724万 | +5.98% | 15.51 | 0.99 |
07/21 | 1,943 | 1,978 | 1,935 | 1,975 | +1.02% | 55,600 | 689億6945万 | +4.66% | 15.29 | 0.98 |
07/20 | 1,940 | 1,962 | 1,932 | 1,955 | +2.73% | 74,100 | 682億7102万 | +3.77% | 15.14 | 0.97 |
07/19 | 1,890 | 1,906 | 1,874 | 1,903 | +0.85% | 44,100 | 664億5512万 | +1.17% | 14.74 | 0.94 |
07/15 | 1,885 | 1,906 | 1,880 | 1,887 | +0.11% | 50,000 | 658億9638万 | +0.37% | 14.61 | 0.93 |
07/14 | 1,866 | 1,885 | 1,863 | 1,885 | +0.59% | 39,700 | 658億2654万 | +0.27% | 14.6 | 0.93 |
07/13 | 1,877 | 1,890 | 1,869 | 1,874 | +0.48% | 32,900 | 654億4240万 | -0.37% | 14.51 | 0.93 |
07/12 | 1,908 | 1,908 | 1,858 | 1,865 | -3.62% | 70,400 | 651億2811万 | -1.01% | 14.44 | 0.92 |
07/11 | 1,913 | 1,940 | 1,913 | 1,935 | +2.49% | 68,100 | 675億7260万 | +2.6% | 14.98 | 0.96 |
07/08 | 1,887 | 1,913 | 1,886 | 1,888 | +0.37% | 85,400 | 659億3130万 | +0.11% | 14.62 | 0.93 |
07/07 | 1,860 | 1,891 | 1,859 | 1,881 | +1.9% | 47,200 | 656億8685万 | -0.37% | 14.57 | 0.93 |
07/06 | 1,850 | 1,850 | 1,834 | 1,846 | -0.86% | 54,600 | 644億6461万 | -2.33% | 14.3 | 0.91 |
07/05 | 1,872 | 1,880 | 1,860 | 1,862 | -0.05% | 45,000 | 650億2335万 | -1.69% | 14.42 | 0.92 |
07/04 | 1,874 | 1,880 | 1,855 | 1,863 | +0.76% | 54,300 | 650億5827万 | -1.74% | 14.43 | 0.92 |
07/01 | 1,873 | 1,881 | 1,836 | 1,849 | -0.91% | 65,500 | 645億6937万 | -2.53% | 14.32 | 0.92 |
06/30 | 1,910 | 1,910 | 1,866 | 1,866 | -2.3% | 66,600 | 651億6303万 | -1.69% | 14.45 | 0.92 |
06/29 | 1,903 | 1,918 | 1,893 | 1,910 | -0.73% | 132,300 | 666億9957万 | +0.69% | 14.79 | 0.95 |
06/28 | 1,909 | 1,924 | 1,896 | 1,924 | +0.89% | 40,400 | 671億8846万 | +1.64% | 14.9 | 0.95 |
06/27 | 1,906 | 1,927 | 1,900 | 1,907 | +1.33% | 50,200 | 665億9480万 | +1.01% | 14.77 | 0.94 |
06/24 | 1,887 | 1,887 | 1,856 | 1,882 | +0.53% | 120,700 | 657億2177万 | -0.16% | 14.57 | 0.93 |
06/23 | 1,850 | 1,877 | 1,848 | 1,872 | +0.7% | 65,400 | 653億7256万 | -0.58% | 14.5 | 0.93 |
06/22 | 1,901 | 1,901 | 1,854 | 1,859 | -1.06% | 63,300 | 649億1858万 | -1.12% | 14.4 | 0.92 |
06/21 | 1,845 | 1,892 | 1,840 | 1,879 | +3.02% | 81,700 | 656億1701万 | +0.11% | 14.55 | 0.93 |
06/20 | 1,867 | 1,872 | 1,814 | 1,824 | -2.3% | 86,600 | 636億9634万 | -2.67% | 14.12 | 0.9 |
06/17 | 1,852 | 1,880 | 1,852 | 1,867 | -2.4% | 104,800 | 651億9795万 | -0.43% | 14.46 | 0.92 |
06/16 | 1,910 | 1,932 | 1,910 | 1,913 | +0.63% | 75,000 | 668億433万 | +2.08% | 14.81 | 0.95 |
06/15 | 1,868 | 1,915 | 1,868 | 1,901 | +0.69% | 95,900 | 663億8528万 | +1.71% | 14.72 | 0.94 |
06/14 | 1,850 | 1,894 | 1,846 | 1,888 | +1.12% | 100,000 | 659億3130万 | +1.12% | 14.62 | 0.93 |
06/13 | 1,848 | 1,879 | 1,834 | 1,867 | -1.16% | 68,400 | 651億9795万 | +0.16% | 14.46 | 0.92 |
06/10 | 1,900 | 1,904 | 1,883 | 1,889 | -1.46% | 77,800 | 659億6622万 | +1.45% | 14.63 | 0.94 |
06/09 | 1,936 | 1,945 | 1,913 | 1,917 | -1.19% | 70,700 | 669億4402万 | +3.06% | 14.85 | 0.95 |
06/08 | 1,945 | 1,959 | 1,934 | 1,940 | +0.41% | 64,400 | 677億4720万 | +4.53% | 15.02 | 0.96 |
06/07 | 1,915 | 1,948 | 1,914 | 1,932 | +0.99% | 78,300 | 674億6783万 | +4.43% | 14.96 | 0.96 |
06/06 | 1,937 | 1,939 | 1,910 | 1,913 | -2.3% | 68,000 | 668億433万 | +3.85% | 14.81 | 0.95 |
06/03 | 1,949 | 1,979 | 1,949 | 1,958 | +1.4% | 113,700 | 683億7579万 | +6.7% | 15.16 | 0.97 |
06/02 | 1,925 | 1,938 | 1,913 | 1,931 | -0.46% | 102,700 | 674億3291万 | +5.75% | 14.95 | 0.96 |
06/01 | 1,903 | 1,941 | 1,883 | 1,940 | +2.05% | 126,400 | 677億4720万 | +6.71% | 15.02 | 0.96 |
05/31 | 1,906 | 1,924 | 1,889 | 1,901 | -0.26% | 327,200 | 663億8528万 | +5.09% | 14.72 | 0.94 |
05/30 | 1,890 | 1,917 | 1,870 | 1,906 | +2.2% | 196,500 | 665億5988万 | +5.83% | 14.76 | 0.94 |
05/27 | 1,871 | 1,894 | 1,855 | 1,865 | +1.03% | 134,900 | 651億2811万 | +4.07% | 14.44 | 0.92 |
05/26 | 1,820 | 1,852 | 1,809 | 1,846 | +2.67% | 110,100 | 644億6461万 | +3.48% | 14.3 | 0.91 |
05/25 | 1,816 | 1,827 | 1,791 | 1,798 | -0.77% | 153,300 | 627億8839万 | +1.18% | 13.92 | 0.89 |
05/24 | 1,828 | 1,831 | 1,805 | 1,812 | -0.98% | 156,800 | 632億7729万 | +2.2% | 14.03 | 0.9 |
05/23 | 1,818 | 1,843 | 1,812 | 1,830 | +0.72% | 157,400 | 639億587万 | +3.51% | 14.17 | 0.91 |
05/20 | 1,784 | 1,824 | 1,772 | 1,817 | +0.94% | 154,300 | 634億5189万 | +3.06% | 14.07 | 0.9 |
05/19 | 1,770 | 1,814 | 1,762 | 1,800 | -0.06% | 126,700 | 628億5823万 | +2.33% | 13.94 | 0.89 |
05/18 | 1,795 | 1,809 | 1,781 | 1,801 | +0.11% | 137,000 | 628億9315万 | +2.56% | 13.95 | 0.89 |
05/17 | 1,827 | 1,840 | 1,791 | 1,799 | -2.02% | 103,400 | 628億2331万 | +2.62% | 13.93 | 0.89 |
05/16 | 1,874 | 1,884 | 1,827 | 1,836 | -1.02% | 144,400 | 641億1540万 | +4.79% | 14.22 | 0.91 |
05/13 | 1,774 | 1,855 | 1,765 | 1,855 | +4.39% | 135,700 | 647億7890万 | +6% | 14.36 | 0.92 |
05/12 | 1,814 | 1,817 | 1,768 | 1,777 | -3.74% | 163,600 | 620億5504万 | +1.66% | 13.76 | 0.88 |
05/11 | 1,910 | 1,947 | 1,838 | 1,846 | +0.87% | 305,100 | 644億6461万 | +5.67% | 14.3 | 0.91 |
05/10 | 1,800 | 1,840 | 1,793 | 1,830 | +0.66% | 84,500 | 639億587万 | +5.05% | 14.17 | 0.91 |
05/09 | 1,800 | 1,829 | 1,800 | 1,818 | -0.33% | 70,300 | 634億8681万 | +4.54% | 14.08 | 0.9 |
05/06 | 1,806 | 1,824 | 1,777 | 1,824 | +0.61% | 148,300 | 636億9634万 | +4.95% | 14.12 | 0.9 |
05/02 | 1,800 | 1,821 | 1,793 | 1,813 | +1.23% | 92,900 | 633億1221万 | +4.44% | 14.04 | 0.9 |
04/28 | 1,740 | 1,794 | 1,740 | 1,791 | +2.93% | 77,500 | 625億4394万 | +3.29% | 13.87 | 0.89 |
04/27 | 1,720 | 1,756 | 1,706 | 1,740 | +0.4% | 140,300 | 607億6296万 | +0.4% | 13.47 | 0.86 |
04/26 | 1,721 | 1,742 | 1,716 | 1,733 | +0.12% | 71,000 | 605億1851万 | 0% | 13.42 | 0.86 |
04/25 | 1,726 | 1,742 | 1,710 | 1,731 | 0% | 111,800 | 604億4866万 | -0.12% | 13.4 | 0.86 |
04/22 | 1,702 | 1,731 | 1,695 | 1,731 | +0.41% | 63,400 | 604億4866万 | -0.06% | 13.4 | 0.86 |
04/21 | 1,721 | 1,732 | 1,707 | 1,724 | +0.76% | 53,200 | 602億422万 | -0.4% | 13.35 | 0.85 |
04/20 | 1,694 | 1,720 | 1,691 | 1,711 | +2.15% | 102,700 | 597億5024万 | -1.1% | 13.25 | 0.85 |
04/19 | 1,679 | 1,683 | 1,662 | 1,675 | +1.52% | 57,100 | 584億9308万 | -3.18% | 12.97 | 0.83 |
04/18 | 1,663 | 1,665 | 1,621 | 1,650 | -1.79% | 109,200 | 576億2004万 | -4.68% | 12.78 | 0.82 |
04/15 | 1,680 | 1,696 | 1,670 | 1,680 | -1.35% | 58,200 | 586億6768万 | -3.06% | 13.01 | 0.83 |