株価チャート
2022/04/20~2022/09/14
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 |
09/14 | 1,974 | 2,004 | 1,960 | 1,982 | -2.41% | 39,600 | 942億1917万 | -0.65% | 12.31 | 1.06 |
09/13 | 2,044 | 2,055 | 2,030 | 2,031 | -0.39% | 31,000 | 965億4851万 | +1.96% | 12.61 | 1.08 |
09/12 | 2,070 | 2,070 | 2,031 | 2,039 | -0.59% | 32,700 | 969億2881万 | +2.62% | 12.66 | 1.09 |
09/09 | 2,024 | 2,053 | 2,018 | 2,051 | +0.69% | 65,600 | 974億9926万 | +3.43% | 12.73 | 1.09 |
09/08 | 2,028 | 2,041 | 2,012 | 2,037 | +2.46% | 57,700 | 968億3373万 | +3.03% | 12.65 | 1.09 |
09/07 | 2,018 | 2,018 | 1,972 | 1,988 | -1.49% | 33,600 | 945億440万 | +0.86% | 12.34 | 1.06 |
09/06 | 1,986 | 2,032 | 1,981 | 2,018 | +1.61% | 65,300 | 959億3052万 | +2.64% | 12.53 | 1.08 |
09/05 | 1,979 | 2,000 | 1,977 | 1,986 | -0.7% | 34,600 | 944億932万 | +1.27% | 12.33 | 1.06 |
09/02 | 2,019 | 2,019 | 1,992 | 2,000 | -0.4% | 60,200 | 950億7485万 | +2.62% | 12.42 | 1.07 |
09/01 | 2,020 | 2,074 | 2,004 | 2,008 | 0% | 93,700 | 954億5515万 | +3.61% | 12.47 | 1.07 |
08/31 | 1,966 | 2,008 | 1,965 | 2,008 | +0.4% | 52,100 | 954億5515万 | +4.26% | 12.47 | 1.07 |
08/30 | 1,984 | 2,000 | 1,980 | 2,000 | +1.52% | 44,300 | 950億7485万 | +4.49% | 12.42 | 1.07 |
08/29 | 1,962 | 1,983 | 1,959 | 1,970 | -2.09% | 80,300 | 936億4872万 | +3.63% | 12.23 | 1.05 |
08/26 | 2,014 | 2,020 | 1,997 | 2,012 | -0.15% | 38,000 | 956億4530万 | +6.4% | 12.49 | 1.07 |
08/25 | 1,995 | 2,025 | 1,988 | 2,015 | +1.36% | 49,800 | 957億8791万 | +7.29% | 12.51 | 1.07 |
08/24 | 1,977 | 1,991 | 1,959 | 1,988 | +0.66% | 67,400 | 945億440万 | +6.65% | 12.34 | 1.06 |
08/23 | 2,004 | 2,004 | 1,975 | 1,975 | -1.74% | 25,300 | 938億8641万 | +6.7% | 12.26 | 1.05 |
08/22 | 1,986 | 2,021 | 1,973 | 2,010 | +0.25% | 43,800 | 955億5022万 | +9.48% | 12.48 | 1.07 |
08/19 | 2,010 | 2,033 | 2,002 | 2,005 | -0.4% | 67,600 | 953億1253万 | +10.16% | 12.45 | 1.07 |
08/18 | 1,988 | 2,027 | 1,967 | 2,013 | +0.1% | 82,300 | 956億9283万 | +11.59% | 12.5 | 1.07 |
08/17 | 1,963 | 2,014 | 1,963 | 2,011 | +2.65% | 92,600 | 955億9776万 | +12.53% | 12.49 | 1.07 |
08/16 | 1,948 | 1,965 | 1,932 | 1,959 | +0.88% | 50,800 | 931億2581万 | +10.49% | 12.16 | 1.04 |
08/15 | 1,947 | 1,949 | 1,924 | 1,942 | +0.41% | 50,600 | 923億1768万 | +10.34% | 12.06 | 1.03 |
08/12 | 1,911 | 1,952 | 1,897 | 1,934 | +1.79% | 86,800 | 919億3738万 | +10.7% | 12.01 | 1.03 |
08/10 | 1,903 | 1,909 | 1,888 | 1,900 | +0.64% | 39,000 | 903億2110万 | +9.57% | 11.8 | 1.01 |
08/09 | 1,911 | 1,911 | 1,883 | 1,888 | -1.36% | 55,300 | 897億5066万 | +9.58% | 11.72 | 1.01 |
08/08 | 1,933 | 1,933 | 1,906 | 1,914 | -0.98% | 49,500 | 909億8663万 | +11.73% | 11.88 | 1.02 |
08/05 | 1,920 | 1,947 | 1,917 | 1,933 | +0.99% | 211,900 | 918億8984万 | +13.71% | 12 | 1.03 |
08/04 | 1,890 | 1,925 | 1,886 | 1,914 | +1.92% | 125,100 | 909億8663万 | +13.46% | 11.88 | 1.02 |
08/03 | 1,873 | 1,895 | 1,868 | 1,878 | +0.54% | 91,200 | 892億7528万 | +12.12% | 11.66 | 1 |
08/02 | 1,897 | 1,897 | 1,844 | 1,868 | -1.11% | 139,800 | 887億9991万 | +12.12% | 11.6 | 1 |
08/01 | 1,818 | 1,890 | 1,809 | 1,889 | +11.25% | 360,500 | 897億9819万 | +14% | 11.73 | 1.01 |
07/29 | 1,715 | 1,716 | 1,689 | 1,698 | -1.57% | 66,600 | 807億1854万 | +3.16% | 10.54 | 0.9 |
07/28 | 1,720 | 1,737 | 1,701 | 1,725 | +0.88% | 77,900 | 820億205万 | +5.05% | 10.71 | 0.92 |
07/27 | 1,702 | 1,724 | 1,702 | 1,710 | +0.65% | 45,100 | 812億8899万 | +4.46% | 10.62 | 0.91 |
07/26 | 1,690 | 1,713 | 1,683 | 1,699 | +0.89% | 38,900 | 807億6608万 | +4.04% | 10.55 | 0.91 |
07/25 | 1,700 | 1,700 | 1,683 | 1,684 | -1.12% | 36,300 | 800億5302万 | +3.44% | 10.46 | 0.9 |
07/22 | 1,685 | 1,709 | 1,680 | 1,703 | +1.13% | 35,500 | 809億5623万 | +4.86% | 10.57 | 0.91 |
07/21 | 1,680 | 1,689 | 1,669 | 1,684 | -0.06% | 23,800 | 800億5302万 | +3.89% | 10.46 | 0.9 |
07/20 | 1,678 | 1,686 | 1,670 | 1,685 | +2.43% | 45,400 | 801億56万 | +4.21% | 10.46 | 0.9 |
07/19 | 1,635 | 1,647 | 1,621 | 1,645 | +1.86% | 26,300 | 781億9906万 | +1.92% | 10.21 | 0.88 |
07/15 | 1,618 | 1,621 | 1,605 | 1,615 | +0.31% | 23,800 | 767億7294万 | +0.19% | 10.03 | 0.86 |
07/14 | 1,600 | 1,615 | 1,594 | 1,610 | +0.56% | 34,700 | 765億3525万 | -0.12% | 10 | 0.86 |
07/13 | 1,617 | 1,622 | 1,600 | 1,601 | +0.19% | 37,200 | 761億741万 | -0.68% | 9.94 | 0.85 |
07/12 | 1,647 | 1,647 | 1,595 | 1,598 | -3.56% | 73,100 | 759億6480万 | -0.93% | 9.92 | 0.85 |
07/11 | 1,664 | 1,684 | 1,645 | 1,657 | +1.59% | 111,500 | 787億6951万 | +2.73% | 10.29 | 0.88 |
07/08 | 1,628 | 1,644 | 1,620 | 1,631 | +0.62% | 89,400 | 775億3354万 | +1.3% | 10.13 | 0.87 |
07/07 | 1,628 | 1,632 | 1,607 | 1,621 | +0.68% | 51,300 | 770億5816万 | +0.81% | 10.06 | 0.86 |
07/06 | 1,615 | 1,615 | 1,599 | 1,610 | -0.62% | 40,500 | 765億3525万 | +0.25% | 10 | 0.86 |
07/05 | 1,640 | 1,640 | 1,618 | 1,620 | -0.98% | 55,200 | 770億1063万 | +0.93% | 10.06 | 0.86 |
07/04 | 1,620 | 1,643 | 1,613 | 1,636 | +2.63% | 51,600 | 777億7122万 | +2.12% | 10.16 | 0.87 |
07/01 | 1,628 | 1,635 | 1,589 | 1,594 | -1.06% | 56,500 | 757億7465万 | -0.38% | 9.9 | 0.85 |
06/30 | 1,617 | 1,621 | 1,592 | 1,611 | -0.25% | 73,700 | 765億8279万 | +0.88% | 10 | 0.86 |
06/29 | 1,623 | 1,634 | 1,612 | 1,615 | -1.22% | 90,000 | 767億7294万 | +1.38% | 10.03 | 0.86 |
06/28 | 1,649 | 1,655 | 1,633 | 1,635 | -0.37% | 58,700 | 777億2369万 | +2.83% | 10.15 | 0.87 |
06/27 | 1,650 | 1,652 | 1,626 | 1,641 | +1.36% | 50,800 | 780億891万 | +3.47% | 10.19 | 0.87 |
06/24 | 1,603 | 1,623 | 1,600 | 1,619 | +1.31% | 39,800 | 769億6309万 | +2.27% | 10.05 | 0.86 |
06/23 | 1,599 | 1,610 | 1,595 | 1,598 | -0.06% | 32,700 | 759億6480万 | +1.08% | 9.92 | 0.85 |
06/22 | 1,624 | 1,628 | 1,599 | 1,599 | -0.37% | 29,100 | 760億1234万 | +1.2% | 9.93 | 0.85 |
06/21 | 1,596 | 1,614 | 1,594 | 1,605 | +1.65% | 31,100 | 762億9756万 | +1.65% | 9.96 | 0.86 |
06/20 | 1,601 | 1,612 | 1,577 | 1,579 | -0.88% | 50,500 | 750億6159万 | +0.06% | 9.8 | 0.84 |
06/17 | 1,598 | 1,606 | 1,586 | 1,593 | -1.3% | 42,800 | 757億2711万 | +0.95% | 9.89 | 0.85 |
06/16 | 1,613 | 1,628 | 1,611 | 1,614 | +0.94% | 57,500 | 767億2540万 | +2.28% | 10.02 | 0.86 |
06/15 | 1,598 | 1,611 | 1,597 | 1,599 | +0.13% | 43,500 | 760億1234万 | +1.52% | 9.93 | 0.85 |
06/14 | 1,580 | 1,607 | 1,579 | 1,597 | +0.06% | 32,500 | 759億1726万 | +1.46% | 9.91 | 0.85 |
06/13 | 1,601 | 1,607 | 1,578 | 1,596 | -0.81% | 46,500 | 758億6973万 | +1.33% | 9.91 | 0.85 |
06/10 | 1,600 | 1,613 | 1,597 | 1,609 | -0.06% | 71,600 | 764億8771万 | +2.29% | 9.99 | 0.86 |
06/09 | 1,619 | 1,630 | 1,610 | 1,610 | -1.17% | 42,500 | 765億3525万 | +2.35% | 10 | 0.86 |
06/08 | 1,602 | 1,632 | 1,602 | 1,629 | +1.69% | 44,700 | 774億3846万 | +3.69% | 10.11 | 0.87 |
06/07 | 1,595 | 1,613 | 1,590 | 1,602 | +1.2% | 63,100 | 761億5495万 | +2.1% | 9.95 | 0.85 |
06/06 | 1,579 | 1,586 | 1,570 | 1,583 | -0.19% | 48,100 | 752億5174万 | +1.09% | 9.83 | 0.84 |
06/03 | 1,576 | 1,592 | 1,575 | 1,586 | +0.83% | 39,300 | 753億9435万 | +1.41% | 9.85 | 0.84 |
06/02 | 1,578 | 1,580 | 1,557 | 1,573 | 0% | 33,900 | 747億7637万 | +0.7% | 9.77 | 0.84 |
06/01 | 1,567 | 1,579 | 1,567 | 1,573 | +0.9% | 44,400 | 747億7637万 | +0.7% | 9.77 | 0.84 |
05/31 | 1,567 | 1,573 | 1,552 | 1,559 | -0.76% | 82,000 | 741億1084万 | -0.19% | 9.68 | 0.83 |
05/30 | 1,564 | 1,578 | 1,554 | 1,571 | +2.28% | 105,900 | 746億8129万 | +0.58% | 9.75 | 0.84 |
05/27 | 1,533 | 1,538 | 1,520 | 1,536 | +1.65% | 35,200 | 730億1748万 | -1.6% | 9.54 | 0.82 |
05/26 | 1,530 | 1,541 | 1,511 | 1,511 | -1.37% | 45,300 | 718億2905万 | -3.27% | 9.38 | 0.8 |
05/25 | 1,548 | 1,555 | 1,528 | 1,532 | -0.65% | 41,300 | 728億2733万 | -2.05% | 9.51 | 0.82 |
05/24 | 1,562 | 1,562 | 1,542 | 1,542 | -1.6% | 41,900 | 733億271万 | -1.6% | 9.57 | 0.82 |
05/23 | 1,575 | 1,579 | 1,556 | 1,567 | +0.26% | 39,600 | 744億9114万 | -0.06% | 9.73 | 0.83 |
05/20 | 1,562 | 1,576 | 1,553 | 1,563 | -0.19% | 28,900 | 743億99万 | -0.32% | 9.7 | 0.83 |
05/19 | 1,550 | 1,571 | 1,544 | 1,566 | -0.32% | 27,400 | 744億4360万 | -0.25% | 9.72 | 0.83 |
05/18 | 1,571 | 1,581 | 1,553 | 1,571 | -0.51% | 38,200 | 746億8129万 | 0% | 9.75 | 0.84 |
05/17 | 1,589 | 1,591 | 1,572 | 1,579 | -0.25% | 33,400 | 750億6159万 | +0.32% | 9.8 | 0.84 |
05/16 | 1,608 | 1,621 | 1,579 | 1,583 | -0.25% | 58,700 | 752億5174万 | +0.32% | 9.83 | 0.84 |
05/13 | 1,555 | 1,587 | 1,554 | 1,587 | +1.99% | 62,600 | 754億4189万 | +0.19% | 9.85 | 0.85 |
05/12 | 1,563 | 1,580 | 1,556 | 1,556 | -1.27% | 34,700 | 739億6823万 | -2.08% | 9.66 | 0.83 |
05/11 | 1,607 | 1,612 | 1,576 | 1,576 | -1.93% | 62,600 | 749億1898万 | -1.13% | 9.78 | 0.84 |
05/10 | 1,572 | 1,607 | 1,561 | 1,607 | +3.15% | 58,300 | 763億9264万 | +0.5% | 9.98 | 0.86 |
05/09 | 1,570 | 1,588 | 1,554 | 1,558 | -2.2% | 87,200 | 740億6330万 | -2.81% | 9.67 | 0.83 |
05/06 | 1,579 | 1,600 | 1,574 | 1,593 | +1.4% | 76,400 | 757億2711万 | -1.06% | 9.89 | 0.85 |
05/02 | 1,600 | 1,620 | 1,555 | 1,571 | -1.26% | 77,400 | 746億8129万 | -2.78% | 9.75 | 0.84 |
04/28 | 1,518 | 1,595 | 1,518 | 1,591 | +4.4% | 56,600 | 756億3204万 | -1.85% | 9.88 | 0.85 |
04/27 | 1,525 | 1,541 | 1,516 | 1,524 | -0.59% | 104,600 | 724億4703万 | -6.33% | 9.46 | 0.81 |
04/26 | 1,537 | 1,546 | 1,528 | 1,533 | -0.33% | 29,200 | 728億7487万 | -6.3% | 9.52 | 0.82 |
04/25 | 1,531 | 1,547 | 1,530 | 1,538 | -1.47% | 32,400 | 731億1256万 | -6.39% | 9.55 | 0.82 |
04/22 | 1,556 | 1,566 | 1,549 | 1,561 | -1.08% | 40,800 | 742億592万 | -5.51% | 9.69 | 0.83 |
04/21 | 1,566 | 1,584 | 1,566 | 1,578 | +1.09% | 59,200 | 750億1405万 | -4.83% | 9.8 | 0.84 |
04/20 | 1,572 | 1,582 | 1,558 | 1,561 | +0.71% | 53,400 | 742億592万 | -6.08% | 9.69 | 0.83 |