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 | 3,655 | 3,675 | 3,640 | 3,665 | -0.95% | 32,700 | 913億2939万 | -3.3% | 7.15 | 0.59 |
09/20 | 3,670 | 3,730 | 3,660 | 3,700 | +1.37% | 47,100 | 922億156万 | -2.45% | 7.22 | 0.59 |
09/16 | 3,690 | 3,705 | 3,630 | 3,650 | -1.48% | 42,700 | 909億5560万 | -3.85% | 7.12 | 0.59 |
09/15 | 3,715 | 3,720 | 3,680 | 3,705 | -0.27% | 35,200 | 923億2616万 | -2.58% | 7.23 | 0.59 |
09/14 | 3,725 | 3,755 | 3,710 | 3,715 | -3% | 63,700 | 925億7535万 | -2.37% | 7.25 | 0.6 |
09/13 | 3,830 | 3,840 | 3,810 | 3,830 | +0.13% | 22,500 | 954億4108万 | +0.68% | 7.47 | 0.61 |
09/12 | 3,810 | 3,830 | 3,805 | 3,825 | +0.79% | 29,300 | 953億1648万 | +0.71% | 7.47 | 0.61 |
09/09 | 3,790 | 3,805 | 3,760 | 3,795 | -0.13% | 39,800 | 945億6890万 | +0.03% | 7.41 | 0.61 |
09/08 | 3,790 | 3,820 | 3,780 | 3,800 | +1.2% | 43,100 | 946億9350万 | +0.29% | 7.42 | 0.61 |
09/07 | 3,740 | 3,755 | 3,705 | 3,755 | +0.27% | 31,700 | 935億7213万 | -0.77% | 7.33 | 0.6 |
09/06 | 3,725 | 3,760 | 3,690 | 3,745 | +0.67% | 34,600 | 933億2293万 | -0.98% | 7.31 | 0.6 |
09/05 | 3,740 | 3,750 | 3,705 | 3,720 | -0.93% | 30,400 | 926億9995万 | -1.67% | 7.26 | 0.6 |
09/02 | 3,795 | 3,800 | 3,745 | 3,755 | -1.05% | 32,100 | 935億7213万 | -0.69% | 7.33 | 0.6 |
09/01 | 3,765 | 3,805 | 3,735 | 3,795 | 0% | 41,300 | 945億6890万 | +0.4% | 7.41 | 0.61 |
08/31 | 3,805 | 3,825 | 3,780 | 3,795 | -1.17% | 54,400 | 945億6890万 | +0.48% | 7.41 | 0.61 |
08/30 | 3,845 | 3,865 | 3,830 | 3,840 | +0.13% | 33,500 | 956億9027万 | +1.78% | 7.48 | 0.62 |
08/29 | 3,810 | 3,845 | 3,800 | 3,835 | -1.79% | 42,800 | 955億6568万 | +1.83% | 7.47 | 0.61 |
08/26 | 3,915 | 3,925 | 3,885 | 3,905 | +0.64% | 27,300 | 973億1003万 | +3.8% | 7.61 | 0.63 |
08/25 | 3,885 | 3,900 | 3,855 | 3,880 | +0.65% | 29,400 | 966億8705万 | +3.38% | 7.56 | 0.62 |
08/24 | 3,865 | 3,900 | 3,855 | 3,855 | -0.26% | 39,100 | 960億6406万 | +2.91% | 7.51 | 0.62 |
08/23 | 3,820 | 3,865 | 3,820 | 3,865 | +0.65% | 49,800 | 963億1326万 | +3.48% | 7.53 | 0.62 |
08/22 | 3,805 | 3,855 | 3,790 | 3,840 | +0.13% | 44,000 | 956億9027万 | +3.17% | 7.48 | 0.62 |
08/19 | 3,840 | 3,850 | 3,825 | 3,835 | +0.39% | 30,500 | 955億6568万 | +3.34% | 7.47 | 0.61 |
08/18 | 3,800 | 3,825 | 3,790 | 3,820 | -0.26% | 18,000 | 951億9189万 | +3.24% | 7.44 | 0.61 |
08/17 | 3,765 | 3,830 | 3,765 | 3,830 | +2.27% | 50,700 | 954億4108万 | +3.85% | 7.46 | 0.61 |
08/16 | 3,775 | 3,780 | 3,745 | 3,745 | -0.79% | 22,700 | 933億2293万 | +1.77% | 7.3 | 0.6 |
08/15 | 3,810 | 3,820 | 3,775 | 3,775 | -0.92% | 29,100 | 940億7051万 | +2.75% | 7.36 | 0.6 |
08/12 | 3,810 | 3,850 | 3,805 | 3,810 | +1.33% | 51,400 | 949億4269万 | +4.07% | 7.43 | 0.61 |
08/10 | 3,690 | 3,760 | 3,665 | 3,760 | +2.17% | 39,400 | 936億9672万 | +3.16% | 7.33 | 0.6 |
08/09 | 3,700 | 3,715 | 3,670 | 3,680 | -0.54% | 26,700 | 917億318万 | +1.27% | 7.17 | 0.59 |
08/08 | 3,695 | 3,725 | 3,690 | 3,700 | -0.27% | 32,600 | 922億156万 | +2.04% | 7.21 | 0.59 |
08/05 | 3,640 | 3,735 | 3,640 | 3,710 | +0.82% | 41,100 | 924億5076万 | +2.63% | 7.23 | 0.59 |
08/04 | 3,675 | 3,695 | 3,660 | 3,680 | +0.14% | 45,200 | 917億318万 | +2.05% | 7.17 | 0.59 |
08/03 | 3,645 | 3,680 | 3,620 | 3,675 | -0.81% | 54,200 | 915億7858万 | +2.11% | 7.16 | 0.59 |
08/02 | 3,740 | 3,740 | 3,680 | 3,705 | -1.46% | 45,700 | 923億2616万 | +3.09% | 7.22 | 0.59 |
08/01 | 3,730 | 3,790 | 3,720 | 3,760 | +2.04% | 82,800 | 936億9672万 | +4.79% | 7.33 | 0.6 |
07/29 | 3,720 | 3,720 | 3,670 | 3,685 | -0.81% | 52,800 | 918億2777万 | +2.99% | 7.18 | 0.59 |
07/28 | 3,740 | 3,740 | 3,675 | 3,715 | -0.13% | 222,200 | 925億7535万 | +4.03% | 7.24 | 0.59 |
07/27 | 3,720 | 3,725 | 3,675 | 3,720 | +0.54% | 39,500 | 926億9995万 | +4.41% | 7.25 | 0.6 |
07/26 | 3,700 | 3,720 | 3,690 | 3,700 | +0.82% | 47,100 | 922億156万 | +3.99% | 7.21 | 0.59 |
07/25 | 3,695 | 3,710 | 3,650 | 3,670 | -1.34% | 47,400 | 914億5398万 | +3.32% | 7.15 | 0.59 |
07/22 | 3,680 | 3,735 | 3,665 | 3,720 | +0.54% | 83,600 | 926億9995万 | +4.82% | 7.25 | 0.6 |
07/21 | 3,675 | 3,700 | 3,650 | 3,700 | -0.13% | 57,200 | 922億156万 | +4.31% | 7.21 | 0.59 |
07/20 | 3,645 | 3,705 | 3,620 | 3,705 | +3.64% | 77,700 | 923億2616万 | +4.51% | 7.22 | 0.59 |
07/19 | 3,550 | 3,585 | 3,510 | 3,575 | +1.27% | 75,800 | 890億8665万 | +0.87% | 6.97 | 0.57 |
07/15 | 3,540 | 3,560 | 3,465 | 3,530 | -1.4% | 109,700 | 879億6528万 | -0.56% | 6.88 | 0.57 |
07/14 | 3,540 | 3,595 | 3,535 | 3,580 | +0.85% | 80,100 | 892億1124万 | +0.56% | 6.98 | 0.57 |
07/13 | 3,565 | 3,585 | 3,540 | 3,550 | +0.85% | 50,400 | 884億6366万 | -0.59% | 6.92 | 0.57 |
07/12 | 3,625 | 3,625 | 3,500 | 3,520 | -3.16% | 92,200 | 877億1608万 | -1.76% | 6.86 | 0.56 |
07/11 | 3,620 | 3,660 | 3,605 | 3,635 | +0.97% | 96,700 | 905億8181万 | +1.14% | 7.08 | 0.58 |
07/08 | 3,520 | 3,625 | 3,520 | 3,600 | +4.35% | 189,900 | 897億963万 | +0.03% | 7.02 | 0.58 |
07/07 | 3,430 | 3,460 | 3,390 | 3,450 | +1.32% | 61,200 | 859億7173万 | -4.3% | 6.72 | 0.55 |
07/06 | 3,475 | 3,475 | 3,405 | 3,405 | -2.44% | 51,800 | 848億5036万 | -5.86% | 6.64 | 0.55 |
07/05 | 3,470 | 3,515 | 3,470 | 3,490 | +0.72% | 41,300 | 869億6850万 | -3.88% | 6.8 | 0.56 |
07/04 | 3,465 | 3,470 | 3,425 | 3,465 | +0.87% | 44,200 | 863億4552万 | -4.73% | 6.75 | 0.55 |
07/01 | 3,470 | 3,515 | 3,410 | 3,435 | -1.01% | 57,900 | 855億9794万 | -5.81% | 6.69 | 0.55 |
06/30 | 3,515 | 3,530 | 3,460 | 3,470 | -1.28% | 67,700 | 864億7012万 | -5.06% | 6.76 | 0.56 |
06/29 | 3,540 | 3,540 | 3,505 | 3,515 | -1.26% | 152,000 | 875億9149万 | -3.96% | 6.85 | 0.56 |
06/28 | 3,515 | 3,580 | 3,515 | 3,560 | +0.14% | 61,100 | 887億1286万 | -2.81% | 6.94 | 0.57 |
06/27 | 3,565 | 3,575 | 3,500 | 3,555 | +1.43% | 79,700 | 885億8826万 | -3% | 6.93 | 0.57 |
06/24 | 3,450 | 3,515 | 3,400 | 3,505 | +0.29% | 127,100 | 873億4229万 | -4.47% | 6.83 | 0.56 |
06/23 | 3,490 | 3,495 | 3,450 | 3,495 | -0.71% | 106,600 | 870億9310万 | -4.92% | 6.81 | 0.56 |
06/22 | 3,605 | 3,620 | 3,520 | 3,520 | -2.36% | 83,900 | 877億1608万 | -4.4% | 6.86 | 0.56 |
06/21 | 3,570 | 3,615 | 3,550 | 3,605 | +1.98% | 95,600 | 898億3423万 | -2.22% | 7.03 | 0.58 |
06/20 | 3,630 | 3,630 | 3,500 | 3,535 | -1.94% | 108,700 | 880億8987万 | -4.17% | 6.89 | 0.57 |
06/17 | 3,600 | 3,630 | 3,585 | 3,605 | -1.77% | 82,600 | 898億3423万 | -2.38% | 7.03 | 0.58 |
06/16 | 3,655 | 3,720 | 3,655 | 3,670 | +0.82% | 46,800 | 914億5398万 | -0.76% | 7.15 | 0.59 |
06/15 | 3,665 | 3,705 | 3,625 | 3,640 | -1.62% | 50,200 | 907億640万 | -1.49% | 7.09 | 0.58 |
06/14 | 3,635 | 3,705 | 3,625 | 3,700 | -0.13% | 75,400 | 922億156万 | +0.16% | 7.21 | 0.59 |
06/13 | 3,685 | 3,705 | 3,670 | 3,705 | -2.11% | 73,200 | 923億2616万 | +0.3% | 7.22 | 0.59 |
06/10 | 3,815 | 3,815 | 3,760 | 3,785 | -1.69% | 54,400 | 943億1971万 | +2.49% | 7.38 | 0.61 |
06/09 | 3,850 | 3,890 | 3,840 | 3,850 | -0.39% | 59,200 | 959億3947万 | +4.28% | 7.5 | 0.62 |
06/08 | 3,840 | 3,865 | 3,835 | 3,865 | +1.84% | 73,100 | 963億1326万 | +4.83% | 7.53 | 0.62 |
06/07 | 3,755 | 3,805 | 3,755 | 3,795 | +1.34% | 60,900 | 945億6890万 | +3.04% | 7.4 | 0.61 |
06/06 | 3,720 | 3,770 | 3,720 | 3,745 | -0.13% | 40,300 | 933億2293万 | +1.9% | 7.3 | 0.6 |
06/03 | 3,770 | 3,775 | 3,730 | 3,750 | -0.13% | 42,600 | 934億4753万 | +2.12% | 7.31 | 0.6 |
06/02 | 3,740 | 3,755 | 3,700 | 3,755 | +0.13% | 38,700 | 935億7213万 | +2.34% | 7.32 | 0.6 |
06/01 | 3,670 | 3,760 | 3,655 | 3,750 | +2.74% | 57,700 | 934億4753万 | +2.24% | 7.31 | 0.6 |
05/31 | 3,710 | 3,715 | 3,645 | 3,650 | -1.88% | 109,400 | 909億5560万 | -0.52% | 7.11 | 0.58 |
05/30 | 3,645 | 3,730 | 3,645 | 3,720 | +2.34% | 184,400 | 926億9995万 | +1.25% | 7.24 | 0.59 |
05/27 | 3,600 | 3,645 | 3,600 | 3,635 | +1.25% | 40,600 | 905億8181万 | -1.14% | 7.07 | 0.58 |
05/26 | 3,610 | 3,625 | 3,590 | 3,590 | 0% | 46,700 | 894億6044万 | -2.47% | 6.99 | 0.57 |
05/25 | 3,600 | 3,620 | 3,570 | 3,590 | -0.55% | 66,900 | 894億6044万 | -2.68% | 6.99 | 0.57 |
05/24 | 3,655 | 3,665 | 3,605 | 3,610 | -1.37% | 37,400 | 899億5882万 | -2.38% | 7.03 | 0.58 |
05/23 | 3,700 | 3,710 | 3,645 | 3,660 | -0.54% | 35,100 | 912億479万 | -1.16% | 7.12 | 0.59 |
05/20 | 3,635 | 3,680 | 3,625 | 3,680 | +1.24% | 55,700 | 917億318万 | -0.7% | 7.16 | 0.59 |
05/19 | 3,590 | 3,640 | 3,560 | 3,635 | -0.14% | 67,300 | 905億8181万 | -2.05% | 7.07 | 0.58 |
05/18 | 3,640 | 3,675 | 3,620 | 3,640 | -0.68% | 58,100 | 907億640万 | -2.12% | 7.08 | 0.58 |
05/17 | 3,620 | 3,665 | 3,610 | 3,665 | +0.55% | 41,500 | 913億2939万 | -1.66% | 7.13 | 0.59 |
05/16 | 3,750 | 3,760 | 3,630 | 3,645 | -2.02% | 55,800 | 908億3100万 | -2.51% | 7.09 | 0.58 |
05/13 | 3,600 | 3,725 | 3,590 | 3,720 | +3.33% | 82,600 | 926億9995万 | -1.01% | 7.24 | 0.59 |
05/12 | 3,615 | 3,660 | 3,600 | 3,600 | -0.55% | 57,600 | 897億963万 | -4.71% | 7.01 | 0.58 |
05/11 | 3,635 | 3,650 | 3,620 | 3,620 | -1.9% | 48,400 | 902億802万 | -4.76% | 7.04 | 0.58 |
05/10 | 3,645 | 3,710 | 3,640 | 3,690 | +0.27% | 41,200 | 919億5237万 | -3.5% | 7.18 | 0.59 |
05/09 | 3,700 | 3,730 | 3,680 | 3,680 | -2.13% | 39,400 | 917億318万 | -4.34% | 7.16 | 0.59 |
05/06 | 3,720 | 3,780 | 3,700 | 3,760 | +0.8% | 48,500 | 936億9672万 | -2.92% | 7.32 | 0.6 |
05/02 | 3,750 | 3,800 | 3,695 | 3,730 | -1.06% | 39,000 | 929億4914万 | -4.19% | 7.26 | 0.6 |
04/28 | 3,645 | 3,770 | 3,645 | 3,770 | +4.87% | 83,800 | 939億4592万 | -3.68% | 7.34 | 0.6 |
04/27 | 3,600 | 3,615 | 3,570 | 3,595 | -1.91% | 135,600 | 895億8503万 | -8.62% | 7 | 0.57 |
04/26 | 3,680 | 3,690 | 3,660 | 3,665 | +0.14% | 55,100 | 913億2939万 | -7.52% | 7.13 | 0.59 |