株価チャート
2022/04/26~2022/09/21
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 |
09/21 | 3,850 | 3,885 | 3,845 | 3,875 | -0.77% | 267,100 | 5613億4800万 | -4.34% | 23.41 | 1.94 |
09/20 | 3,900 | 3,945 | 3,895 | 3,905 | +0.9% | 213,300 | 5656億9392万 | -3.94% | 23.59 | 1.96 |
09/16 | 3,875 | 3,920 | 3,870 | 3,870 | -1.15% | 651,100 | 5606億2368万 | -5.1% | 23.38 | 1.94 |
09/15 | 3,960 | 3,980 | 3,900 | 3,915 | -0.38% | 260,600 | 5671億4256万 | -4.4% | 23.65 | 1.96 |
09/14 | 3,890 | 3,955 | 3,880 | 3,930 | -1.5% | 385,100 | 5693億1552万 | -4.33% | 23.74 | 1.97 |
09/13 | 4,030 | 4,030 | 3,990 | 3,990 | -1.6% | 296,600 | 5780億736万 | -3.2% | 24.11 | 2 |
09/12 | 4,065 | 4,085 | 4,035 | 4,055 | +1.12% | 228,600 | 5874億2352万 | -1.65% | 24.5 | 2.03 |
09/09 | 3,955 | 4,030 | 3,955 | 4,010 | +1.52% | 817,600 | 5809億464万 | -2.72% | 24.23 | 2.01 |
09/08 | 3,980 | 4,020 | 3,930 | 3,950 | +0.13% | 849,400 | 5722億1280万 | -4.1% | 23.86 | 1.98 |
09/07 | 3,990 | 3,995 | 3,900 | 3,945 | -1.5% | 353,200 | 5714億8848万 | -4.25% | 23.83 | 1.98 |
09/06 | 4,000 | 4,030 | 3,960 | 4,005 | -0.37% | 243,700 | 5801億8032万 | -2.77% | 24.2 | 2.01 |
09/05 | 4,030 | 4,050 | 4,010 | 4,020 | -1.59% | 367,600 | 5823億5328万 | -2.45% | 24.29 | 2.02 |
09/02 | 4,150 | 4,150 | 4,040 | 4,085 | -0.37% | 292,500 | 5917億6944万 | -0.83% | 24.68 | 2.05 |
09/01 | 4,130 | 4,175 | 4,090 | 4,100 | -1.2% | 359,600 | 5939億4240万 | -0.34% | 24.77 | 2.06 |
08/31 | 4,080 | 4,150 | 4,080 | 4,150 | +1.34% | 676,300 | 6011億8560万 | +1% | 25.07 | 2.08 |
08/30 | 4,020 | 4,105 | 4,020 | 4,095 | +1.11% | 309,000 | 5932億1808万 | -0.1% | 24.74 | 2.05 |
08/29 | 4,060 | 4,070 | 4,010 | 4,050 | -2.76% | 311,100 | 5866億9920万 | -1.05% | 24.47 | 2.03 |
08/26 | 4,185 | 4,250 | 4,155 | 4,165 | +2.97% | 390,200 | 6033億5856万 | +1.83% | 25.16 | 2.09 |
08/25 | 4,045 | 4,060 | 4,000 | 4,045 | -0.37% | 258,900 | 5859億7488万 | -0.93% | 24.44 | 2.03 |
08/24 | 4,130 | 4,145 | 4,040 | 4,060 | -2.4% | 277,500 | 5881億4784万 | -0.51% | 24.53 | 2.04 |
08/23 | 4,160 | 4,165 | 4,120 | 4,160 | -0.95% | 166,400 | 6026億3424万 | +2.06% | 25.13 | 2.09 |
08/22 | 4,150 | 4,210 | 4,130 | 4,200 | -0.47% | 205,500 | 6084億2880万 | +3.3% | 25.38 | 2.11 |
08/19 | 4,260 | 4,265 | 4,220 | 4,220 | 0% | 190,400 | 6113億2608万 | +4.12% | 25.5 | 2.12 |
08/18 | 4,230 | 4,235 | 4,200 | 4,220 | -0.71% | 141,900 | 6113億2608万 | +4.46% | 25.5 | 2.12 |
08/17 | 4,225 | 4,270 | 4,210 | 4,250 | +0.59% | 188,100 | 6156億7200万 | +5.56% | 25.68 | 2.13 |
08/16 | 4,235 | 4,235 | 4,180 | 4,225 | -0.12% | 156,900 | 6120億5040万 | +5.15% | 25.53 | 2.12 |
08/15 | 4,315 | 4,315 | 4,215 | 4,230 | -1.4% | 244,500 | 6127億7472万 | +5.49% | 25.56 | 2.12 |
08/12 | 4,270 | 4,310 | 4,245 | 4,290 | +1.06% | 447,800 | 6214億6656万 | +7.14% | 25.92 | 2.15 |
08/10 | 4,255 | 4,275 | 4,165 | 4,245 | -0.7% | 419,500 | 6149億4768万 | +6.28% | 25.65 | 2.13 |
08/09 | 4,170 | 4,325 | 4,150 | 4,275 | +6.08% | 918,000 | 6192億9360万 | +7.17% | 25.83 | 2.14 |
08/08 | 4,030 | 4,060 | 4,000 | 4,030 | 0% | 355,200 | 5838億192万 | +1.21% | 24.35 | 2.02 |
08/05 | 3,945 | 4,055 | 3,945 | 4,030 | +2.41% | 270,800 | 5838億192万 | +1.23% | 24.35 | 2.02 |
08/04 | 3,995 | 4,005 | 3,915 | 3,935 | -0.76% | 228,100 | 5700億3984万 | -1.18% | 23.77 | 1.97 |
08/03 | 3,980 | 4,010 | 3,955 | 3,965 | +1.02% | 325,100 | 5743億8576万 | -0.55% | 23.96 | 1.99 |
08/02 | 4,050 | 4,050 | 3,920 | 3,925 | -3.44% | 226,900 | 5685億9120万 | -1.7% | 23.71 | 1.97 |
08/01 | 4,020 | 4,075 | 4,010 | 4,065 | +2.39% | 367,000 | 5888億7216万 | +1.63% | 24.56 | 2.04 |
07/29 | 4,000 | 4,000 | 3,950 | 3,970 | +0.38% | 318,000 | 5751億1008万 | -0.82% | 23.99 | 1.99 |
07/28 | 3,940 | 3,955 | 3,895 | 3,955 | -0.13% | 1,312,000 | 5729億3712万 | -1.3% | 23.89 | 1.98 |
07/27 | 3,915 | 3,970 | 3,915 | 3,960 | +1.15% | 285,300 | 5736億6144万 | -1.3% | 23.93 | 1.99 |
07/26 | 3,920 | 3,930 | 3,895 | 3,915 | -0.63% | 336,200 | 5671億4256万 | -2.54% | 23.65 | 1.96 |
07/25 | 3,970 | 3,980 | 3,930 | 3,940 | -1.13% | 271,600 | 5707億6416万 | -1.97% | 23.8 | 1.98 |
07/22 | 4,000 | 4,020 | 3,945 | 3,985 | -0.13% | 371,300 | 5772億8304万 | -0.8% | 24.08 | 2 |
07/21 | 4,000 | 4,005 | 3,945 | 3,990 | -0.13% | 362,200 | 5780億736万 | -0.62% | 24.11 | 2 |
07/20 | 3,960 | 4,000 | 3,930 | 3,995 | +2.04% | 428,700 | 5787億3168万 | -0.37% | 24.14 | 2 |
07/19 | 3,920 | 3,940 | 3,895 | 3,915 | 0% | 224,900 | 5671億4256万 | -2.2% | 23.65 | 1.96 |
07/15 | 3,885 | 3,970 | 3,875 | 3,915 | +0.77% | 239,200 | 5671億4256万 | -2.13% | 23.65 | 1.96 |
07/14 | 3,900 | 3,925 | 3,875 | 3,885 | -0.38% | 250,900 | 5627億9664万 | -2.83% | 23.47 | 1.95 |
07/13 | 3,895 | 3,915 | 3,885 | 3,900 | +0.78% | 409,700 | 5649億6960万 | -2.48% | 23.56 | 1.96 |
07/12 | 4,065 | 4,065 | 3,840 | 3,870 | -3.97% | 464,100 | 5606億2368万 | -3.32% | 23.38 | 1.94 |
07/11 | 4,075 | 4,095 | 4,025 | 4,030 | -0.37% | 358,100 | 5838億192万 | +0.7% | 24.35 | 2.02 |
07/08 | 4,070 | 4,110 | 4,040 | 4,045 | -0.74% | 410,800 | 5859億7488万 | +1.25% | 24.44 | 2.03 |
07/07 | 4,085 | 4,100 | 4,035 | 4,075 | +0.87% | 437,000 | 5903億2080万 | +2.18% | 24.62 | 2.04 |
07/06 | 4,100 | 4,105 | 4,010 | 4,040 | -1.82% | 357,500 | 5852億5056万 | +1.48% | 24.41 | 2.03 |
07/05 | 4,130 | 4,165 | 4,105 | 4,115 | +0.37% | 248,000 | 5961億1536万 | +3.52% | 24.86 | 2.06 |
07/04 | 4,055 | 4,120 | 4,035 | 4,100 | +2.12% | 386,500 | 5939億4240万 | +3.46% | 24.77 | 2.06 |
07/01 | 4,035 | 4,090 | 3,990 | 4,015 | -0.74% | 364,900 | 5816億2896万 | +1.54% | 24.26 | 2.01 |
07/01 | 株式分割 1→2 |
06/30 | 4,055 | 4,090 | 4,020 | 4,045 | -0.49% | 399,100 | 5859億7488万 | +2.48% | 24.44 | 2.03 |
06/29 | 4,090 | 4,090 | 4,015 | 4,065 | -1.22% | 603,200 | 1兆1777億 | +3.2% | 49.12 | 4.08 |
06/28 | 4,085 | 4,120 | 4,085 | 4,115 | +0.37% | 325,800 | 5961億1536万 | +4.71% | 24.86 | 2.06 |
06/27 | 4,160 | 4,160 | 4,095 | 4,100 | -0.61% | 176,600 | 5939億4240万 | +4.59% | 24.77 | 2.06 |
06/24 | 4,100 | 4,125 | 4,070 | 4,125 | +1.1% | 265,400 | 5975億6400万 | +5.53% | 24.92 | 2.07 |
06/23 | 4,090 | 4,140 | 4,075 | 4,080 | +0.12% | 272,600 | 5910億4512万 | +4.78% | 24.65 | 2.05 |
06/22 | 4,100 | 4,175 | 4,060 | 4,075 | -0.37% | 385,400 | 5903億2080万 | +5% | 24.62 | 2.04 |
06/21 | 4,005 | 4,175 | 4,005 | 4,090 | +3.41% | 640,400 | 5924億9376万 | +5.74% | 24.71 | 2.05 |
06/20 | 3,920 | 4,000 | 3,905 | 3,955 | +1.54% | 412,000 | 5729億3712万 | +2.57% | 23.89 | 1.98 |
06/17 | 3,860 | 3,920 | 3,855 | 3,895 | -1.02% | 406,400 | 5642億4528万 | +1.14% | 23.53 | 1.95 |
06/16 | 3,910 | 3,980 | 3,900 | 3,935 | +1.94% | 365,200 | 5700億3984万 | +2.18% | 23.77 | 1.97 |
06/15 | 3,835 | 3,880 | 3,820 | 3,860 | +0.65% | 353,400 | 5591億7504万 | +0.26% | 23.32 | 1.94 |
06/14 | 3,780 | 3,850 | 3,775 | 3,835 | -0.26% | 327,400 | 5555億5344万 | -0.29% | 23.17 | 1.92 |
06/13 | 3,825 | 3,870 | 3,825 | 3,845 | -0.26% | 356,200 | 5570億208万 | -0.21% | 23.23 | 1.93 |
06/10 | 3,875 | 3,895 | 3,845 | 3,855 | -1.66% | 373,200 | 5584億5072万 | -0.1% | 23.29 | 1.93 |
06/09 | 3,945 | 3,985 | 3,920 | 3,920 | -1.51% | 388,400 | 5678億6688万 | +1.32% | 23.68 | 1.97 |
06/08 | 3,890 | 4,020 | 3,890 | 3,980 | +2.98% | 407,000 | 5765億5872万 | +2.71% | 24.05 | 2 |
06/07 | 3,850 | 3,900 | 3,845 | 3,865 | +0.39% | 244,200 | 5598億9936万 | -0.41% | 23.35 | 1.94 |
06/06 | 3,825 | 3,860 | 3,820 | 3,850 | -0.39% | 189,000 | 5577億2640万 | -0.9% | 23.26 | 1.93 |
06/03 | 3,905 | 3,915 | 3,850 | 3,865 | -0.77% | 233,400 | 5598億9936万 | -0.67% | 23.35 | 1.94 |
06/02 | 3,860 | 3,895 | 3,840 | 3,895 | -0.13% | 278,800 | 5642億4528万 | -0.03% | 23.53 | 1.95 |
06/01 | 3,830 | 3,905 | 3,815 | 3,900 | +2.23% | 290,000 | 5649億6960万 | -0.05% | 23.56 | 1.96 |
05/31 | 3,845 | 3,870 | 3,790 | 3,815 | -1.42% | 1,167,600 | 5526億5616万 | -2.43% | 23.05 | 1.91 |
05/30 | 3,875 | 3,905 | 3,845 | 3,870 | +0.78% | 734,400 | 5606億2368万 | -1.28% | 23.38 | 1.94 |
05/27 | 3,885 | 3,895 | 3,820 | 3,840 | 0% | 293,400 | 5562億7776万 | -2.17% | 23.2 | 1.93 |
05/26 | 3,845 | 3,905 | 3,835 | 3,840 | -0.39% | 322,000 | 5562億7776万 | -2.41% | 23.2 | 1.93 |
05/25 | 3,825 | 3,880 | 3,805 | 3,855 | +0.26% | 316,200 | 5584億5072万 | -2.41% | 23.29 | 1.93 |
05/24 | 3,840 | 3,900 | 3,830 | 3,845 | 0% | 342,400 | 5570億208万 | -3.05% | 23.23 | 1.93 |
05/23 | 3,770 | 3,850 | 3,760 | 3,845 | +2.67% | 324,800 | 5570億208万 | -3.39% | 23.23 | 1.93 |
05/20 | 3,700 | 3,760 | 3,700 | 3,745 | +0.13% | 454,000 | 5425億1568万 | -6.26% | 22.63 | 1.88 |
05/19 | 3,700 | 3,750 | 3,695 | 3,740 | -0.4% | 380,400 | 5417億9136万 | -6.87% | 22.6 | 1.88 |
05/18 | 3,775 | 3,780 | 3,740 | 3,755 | -0.79% | 455,400 | 5439億6432万 | -7.03% | 22.69 | 1.88 |
05/17 | 3,810 | 3,845 | 3,780 | 3,785 | -1.56% | 441,600 | 5483億1024万 | -6.77% | 22.87 | 1.9 |
05/16 | 3,900 | 3,915 | 3,835 | 3,845 | -1.16% | 495,800 | 5570億208万 | -5.81% | 23.23 | 1.93 |
05/13 | 3,900 | 3,915 | 3,865 | 3,890 | -0.26% | 500,400 | 5635億2096万 | -5.12% | 23.5 | 1.95 |
05/12 | 3,820 | 3,955 | 3,775 | 3,900 | +3.72% | 711,600 | 5649億3567万 | -5.2% | 23.56 | 1.96 |
05/11 | 3,980 | 4,100 | 3,735 | 3,760 | -6.47% | 787,400 | 5446億5592万 | -8.89% | 22.72 | 1.88 |
05/10 | 3,960 | 4,045 | 3,940 | 4,020 | +0.5% | 377,000 | 5823億1830万 | -3.02% | 24.29 | 2.02 |
05/09 | 4,040 | 4,055 | 4,000 | 4,000 | -2.44% | 225,600 | 5794億2120万 | -3.75% | 24.17 | 2.01 |
05/06 | 4,035 | 4,115 | 3,995 | 4,100 | +0.86% | 307,800 | 5939億673万 | -1.66% | 24.77 | 2.06 |
05/02 | 4,095 | 4,145 | 4,035 | 4,065 | -1.45% | 257,400 | 5888億3679万 | -2.66% | 24.56 | 2.04 |
04/28 | 4,025 | 4,135 | 4,015 | 4,125 | +3.77% | 347,200 | 5975億2811万 | -1.46% | 24.92 | 2.07 |
04/27 | 3,905 | 4,015 | 3,900 | 3,975 | -0.5% | 623,400 | 5757億9981万 | -5.22% | 24.01 | 1.99 |
04/26 | 4,000 | 4,020 | 3,965 | 3,995 | -0.25% | 334,400 | 5786億9692万 | -5.02% | 24.14 | 2 |