株価チャート
2022/03/31～2022/08/25
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 |
| 08/25 | 1,654 | 1,665 | 1,646 | 1,660 | -0.12% | 576,900 | 2255億1945万 | +2.53% | 23.77 | 1.89 |
| 08/24 | 1,656 | 1,665 | 1,648 | 1,662 | +0.42% | 583,800 | 2257億9116万 | +2.91% | 23.79 | 1.89 |
| 08/23 | 1,647 | 1,663 | 1,639 | 1,655 | -0.6% | 649,800 | 2248億4018万 | +2.92% | 23.69 | 1.88 |
| 08/22 | 1,650 | 1,675 | 1,647 | 1,665 | -0.18% | 733,600 | 2261億5793万 | +3.93% | 23.83 | 1.89 |
| 08/19 | 1,676 | 1,700 | 1,663 | 1,668 | +0.85% | 961,000 | 2265億6543万 | +4.51% | 23.88 | 1.9 |
| 08/18 | 1,642 | 1,658 | 1,635 | 1,654 | +0.24% | 459,200 | 2246億6380万 | +4.03% | 23.68 | 1.88 |
| 08/17 | 1,652 | 1,656 | 1,637 | 1,650 | +0.49% | 530,600 | 2241億2048万 | +4.17% | 23.62 | 1.88 |
| 08/16 | 1,641 | 1,646 | 1,632 | 1,642 | -0.24% | 456,000 | 2230億3383万 | +3.99% | 23.5 | 1.87 |
| 08/15 | 1,661 | 1,667 | 1,645 | 1,646 | -0.3% | 754,200 | 2235億7715万 | +4.51% | 23.56 | 1.87 |
| 08/12 | 1,645 | 1,665 | 1,637 | 1,651 | +1.79% | 1,322,700 | 2242億5631万 | +5.16% | 23.63 | 1.88 |
| 08/10 | 1,627 | 1,628 | 1,617 | 1,622 | -0.67% | 578,700 | 2203億1722万 | +3.71% | 23.22 | 1.85 |
| 08/09 | 1,645 | 1,648 | 1,623 | 1,633 | -0.43% | 600,800 | 2218億1136万 | +4.68% | 23.38 | 1.86 |
| 08/08 | 1,640 | 1,646 | 1,627 | 1,640 | 0% | 600,000 | 2227億6217万 | +5.53% | 23.48 | 1.87 |
| 08/05 | 1,649 | 1,651 | 1,635 | 1,640 | +0.12% | 677,000 | 2227億6217万 | +6.01% | 23.48 | 1.87 |
| 08/04 | 1,629 | 1,641 | 1,627 | 1,638 | +1.17% | 708,400 | 2224億9051万 | +6.29% | 23.45 | 1.86 |
| 08/03 | 1,618 | 1,633 | 1,611 | 1,619 | -0.25% | 773,500 | 2199億973万 | +5.47% | 23.17 | 1.84 |
| 08/02 | 1,638 | 1,641 | 1,611 | 1,623 | -0.86% | 1,238,900 | 2204億5305万 | +6.08% | 23.23 | 1.85 |
| 08/01 | 1,646 | 1,674 | 1,637 | 1,637 | +0.92% | 1,634,000 | 2223億5468万 | +7.27% | 23.43 | 1.86 |
| 07/29 | 1,598 | 1,667 | 1,598 | 1,622 | +5.81% | 4,821,400 | 2203億1722万 | +6.71% | 23.22 | 1.85 |
| 07/28 | 1,536 | 1,547 | 1,522 | 1,533 | -0.2% | 1,085,500 | 2082億2830万 | +1.32% | 21.94 | 1.74 |
| 07/27 | 1,522 | 1,539 | 1,514 | 1,536 | +0.46% | 918,900 | 2086億3579万 | +1.79% | 21.99 | 1.75 |
| 07/26 | 1,532 | 1,533 | 1,511 | 1,529 | -0.65% | 844,300 | 2076億8497万 | +1.53% | 21.89 | 1.74 |
| 07/25 | 1,560 | 1,561 | 1,536 | 1,539 | -1.6% | 571,700 | 2090億4328万 | +2.46% | 22.03 | 1.75 |
| 07/22 | 1,557 | 1,565 | 1,546 | 1,564 | +0.39% | 775,000 | 2124億3904万 | +4.41% | 22.39 | 1.78 |
| 07/21 | 1,545 | 1,560 | 1,540 | 1,558 | +0.84% | 730,400 | 2116億2406万 | +4.28% | 22.3 | 1.77 |
| 07/20 | 1,519 | 1,548 | 1,511 | 1,545 | +3% | 1,186,600 | 2098億5826万 | +3.62% | 22.12 | 1.76 |
| 07/19 | 1,505 | 1,512 | 1,491 | 1,500 | -0.27% | 1,137,400 | 2037億4589万 | +0.74% | 21.47 | 1.71 |
| 07/15 | 1,515 | 1,527 | 1,502 | 1,504 | -0.79% | 835,500 | 2042億8921万 | +1.08% | 21.53 | 1.71 |
| 07/14 | 1,501 | 1,522 | 1,497 | 1,516 | +0.73% | 685,200 | 2059億1918万 | +1.88% | 21.7 | 1.72 |
| 07/13 | 1,511 | 1,511 | 1,488 | 1,505 | +0.13% | 649,400 | 2044億2504万 | +1.14% | 21.54 | 1.71 |
| 07/12 | 1,533 | 1,533 | 1,492 | 1,503 | -2.02% | 1,037,300 | 2041億5338万 | +0.94% | 21.51 | 1.71 |
| 07/11 | 1,556 | 1,556 | 1,527 | 1,534 | +0.33% | 698,100 | 2083億6413万 | +2.88% | 21.96 | 1.75 |
| 07/08 | 1,526 | 1,554 | 1,522 | 1,529 | -0.07% | 1,361,800 | 2076億8497万 | +2.62% | 21.89 | 1.74 |
| 07/07 | 1,514 | 1,537 | 1,484 | 1,530 | +1.53% | 1,358,000 | 2078億2080万 | +2.68% | 21.9 | 1.74 |
| 07/06 | 1,510 | 1,535 | 1,507 | 1,507 | -0.07% | 1,208,200 | 2046億9670万 | +1.14% | 21.57 | 1.71 |
| 07/05 | 1,501 | 1,516 | 1,496 | 1,508 | +0.94% | 1,018,200 | 2048億3253万 | +1.21% | 21.59 | 1.72 |
| 07/04 | 1,479 | 1,505 | 1,479 | 1,494 | +1.43% | 1,073,600 | 2029億3090万 | +0.47% | 21.39 | 1.7 |
| 07/01 | 1,476 | 1,501 | 1,457 | 1,473 | +0.34% | 1,591,100 | 2000億7846万 | -0.81% | 21.08 | 1.68 |
| 06/30 | 1,490 | 1,491 | 1,458 | 1,468 | -2.2% | 1,277,400 | 1993億9931万 | -1.01% | 21.01 | 1.67 |
| 06/29 | 1,491 | 1,505 | 1,488 | 1,501 | -0.13% | 909,800 | 2076億255万 | +1.42% | 21.85 | 1.74 |
| 06/28 | 1,496 | 1,503 | 1,484 | 1,503 | +0.13% | 522,000 | 2078億7916万 | +1.76% | 21.88 | 1.74 |
| 06/27 | 1,508 | 1,508 | 1,491 | 1,501 | +0.94% | 611,300 | 2076億255万 | +1.76% | 21.85 | 1.74 |
| 06/24 | 1,450 | 1,502 | 1,449 | 1,487 | +2.76% | 1,498,800 | 2056億6621万 | +0.95% | 21.64 | 1.72 |
| 06/23 | 1,443 | 1,459 | 1,437 | 1,447 | 0% | 705,800 | 2001億3383万 | -1.7% | 21.06 | 1.67 |
| 06/22 | 1,485 | 1,489 | 1,447 | 1,447 | -0.69% | 994,000 | 2001億3383万 | -1.77% | 21.06 | 1.67 |
| 06/21 | 1,439 | 1,468 | 1,438 | 1,457 | +2.03% | 1,086,300 | 2015億1693万 | -1.22% | 21.21 | 1.69 |
| 06/20 | 1,459 | 1,465 | 1,422 | 1,428 | -1.45% | 1,039,400 | 1975億595万 | -3.25% | 20.79 | 1.65 |
| 06/17 | 1,444 | 1,464 | 1,432 | 1,449 | -1.16% | 1,043,800 | 2004億1045万 | -1.96% | 21.09 | 1.68 |
| 06/16 | 1,480 | 1,486 | 1,460 | 1,466 | -0.14% | 844,100 | 2027億6171万 | -0.88% | 21.34 | 1.7 |
| 06/15 | 1,489 | 1,493 | 1,466 | 1,468 | -1.87% | 959,300 | 2030億3833万 | -0.81% | 21.37 | 1.7 |
| 06/14 | 1,461 | 1,500 | 1,461 | 1,496 | +0.88% | 1,116,600 | 2069億1100万 | +1.01% | 21.78 | 1.73 |
| 06/13 | 1,482 | 1,492 | 1,480 | 1,483 | -1.59% | 708,400 | 2051億1297万 | +0.2% | 21.59 | 1.72 |
| 06/10 | 1,510 | 1,523 | 1,498 | 1,507 | -0.92% | 975,800 | 2084億3240万 | +1.89% | 21.94 | 1.74 |
| 06/09 | 1,523 | 1,534 | 1,518 | 1,521 | -0.46% | 745,300 | 2103億6874万 | +2.77% | 22.14 | 1.76 |
| 06/08 | 1,523 | 1,534 | 1,520 | 1,528 | -0.2% | 776,800 | 2113億3690万 | +3.24% | 22.24 | 1.77 |
| 06/07 | 1,524 | 1,539 | 1,517 | 1,531 | +0.33% | 672,200 | 2117億5183万 | +3.1% | 22.28 | 1.77 |
| 06/06 | 1,518 | 1,538 | 1,509 | 1,526 | 0% | 852,700 | 2110億6028万 | +2.55% | 22.21 | 1.77 |
| 06/03 | 1,528 | 1,533 | 1,511 | 1,526 | -0.52% | 1,283,100 | 2110億6028万 | +2.28% | 22.21 | 1.77 |
| 06/02 | 1,501 | 1,540 | 1,493 | 1,534 | +1.66% | 2,288,700 | 2121億6676万 | +2.61% | 22.33 | 1.77 |
| 06/01 | 1,468 | 1,528 | 1,467 | 1,509 | +5.3% | 3,901,800 | 2087億902万 | +0.67% | 21.96 | 1.75 |
| 05/31 | 1,444 | 1,446 | 1,424 | 1,433 | -0.76% | 1,913,700 | 1981億9750万 | -4.66% | 20.86 | 1.66 |
| 05/30 | 1,437 | 1,446 | 1,430 | 1,444 | +2.12% | 1,898,400 | 1997億1890万 | -4.37% | 21.02 | 1.67 |
| 05/27 | 1,418 | 1,418 | 1,403 | 1,414 | +0.71% | 1,791,500 | 1955億6962万 | -6.79% | 20.58 | 1.64 |
| 05/26 | 1,424 | 1,425 | 1,403 | 1,404 | -1.4% | 1,717,800 | 1941億8652万 | -7.81% | 20.44 | 1.62 |
| 05/25 | 1,440 | 1,441 | 1,408 | 1,424 | -1.04% | 1,605,400 | 1969億5271万 | -6.99% | 20.73 | 1.65 |
| 05/24 | 1,441 | 1,448 | 1,430 | 1,439 | -0.83% | 1,596,200 | 1990億2736万 | -6.5% | 20.95 | 1.66 |
| 05/23 | 1,464 | 1,469 | 1,442 | 1,451 | -0.62% | 1,863,800 | 2006億8562万 | -6.14% | 21.12 | 1.68 |
| 05/20 | 1,456 | 1,462 | 1,443 | 1,460 | -1.15% | 1,663,000 | 2019億3040万 | -5.87% | 21.25 | 1.69 |
| 05/19 | 1,464 | 1,480 | 1,461 | 1,477 | -1.07% | 1,108,900 | 2042億8164万 | -5.08% | 21.5 | 1.71 |
| 05/18 | 1,485 | 1,502 | 1,483 | 1,493 | +0.95% | 873,500 | 2064億9458万 | -4.36% | 21.73 | 1.73 |
| 05/17 | 1,480 | 1,484 | 1,469 | 1,479 | +0.2% | 736,500 | 2045億5826万 | -5.5% | 21.53 | 1.71 |
| 05/16 | 1,493 | 1,497 | 1,464 | 1,476 | -0.47% | 1,191,900 | 2041億4333万 | -5.93% | 21.48 | 1.71 |
| 05/13 | 1,489 | 1,493 | 1,470 | 1,483 | -0.13% | 1,335,200 | 2051億1149万 | -5.84% | 21.59 | 1.72 |
| 05/12 | 1,476 | 1,489 | 1,455 | 1,485 | -0.6% | 1,246,000 | 2053億8811万 | -5.95% | 21.61 | 1.72 |
| 05/11 | 1,482 | 1,501 | 1,462 | 1,494 | +0.47% | 1,628,400 | 2066億3289万 | -5.5% | 21.75 | 1.73 |
| 05/10 | 1,436 | 1,487 | 1,432 | 1,487 | +2.91% | 3,485,800 | 2056億6473万 | -6.06% | 21.64 | 1.72 |
| 05/09 | 1,483 | 1,496 | 1,445 | 1,445 | -5.56% | 4,780,800 | 1998億5577万 | -8.89% | 21.03 | 1.67 |
| 05/06 | 1,509 | 1,530 | 1,491 | 1,530 | +0.13% | 3,557,100 | 2116億1199万 | -3.83% | 22.27 | 1.77 |
| 05/02 | 1,479 | 1,535 | 1,472 | 1,528 | -7% | 8,482,700 | 2113億3537万 | -4.02% | 22.24 | 1.77 |
| 04/28 | 1,633 | 1,660 | 1,617 | 1,643 | +1.42% | 2,272,200 | 2272億4085万 | +3.07% | 23.91 | 1.9 |
| 04/27 | 1,600 | 1,624 | 1,593 | 1,620 | 0% | 2,861,500 | 2240億5976万 | +1.76% | 23.58 | 1.87 |
| 04/26 | 1,614 | 1,626 | 1,601 | 1,620 | +1.06% | 1,171,800 | 2240億5976万 | +1.89% | 23.58 | 1.87 |
| 04/25 | 1,600 | 1,621 | 1,598 | 1,603 | -1.35% | 1,570,300 | 2217億851万 | +1.01% | 23.33 | 1.85 |
| 04/22 | 1,601 | 1,625 | 1,597 | 1,625 | +0.25% | 1,260,400 | 2247億5130万 | +2.59% | 23.65 | 1.88 |
| 04/21 | 1,609 | 1,625 | 1,607 | 1,621 | +0.81% | 988,400 | 2241億9239万 | +2.59% | 23.59 | 1.88 |
| 04/20 | 1,626 | 1,627 | 1,600 | 1,608 | 0% | 989,600 | 2223億9443万 | +2.03% | 23.4 | 1.86 |
| 04/19 | 1,595 | 1,613 | 1,591 | 1,608 | +1.52% | 1,024,200 | 2223億9443万 | +2.29% | 23.4 | 1.86 |
| 04/18 | 1,597 | 1,599 | 1,566 | 1,584 | -1.19% | 936,300 | 2190億7511万 | +0.96% | 23.06 | 1.83 |
| 04/15 | 1,580 | 1,618 | 1,580 | 1,603 | -0.8% | 1,149,100 | 2217億290万 | +2.3% | 23.33 | 1.85 |
| 04/14 | 1,624 | 1,637 | 1,615 | 1,616 | +0.31% | 1,216,800 | 2235億87万 | +3.26% | 23.52 | 1.87 |
| 04/13 | 1,584 | 1,614 | 1,577 | 1,611 | +2.48% | 1,724,600 | 2228億934万 | +3.2% | 23.45 | 1.86 |
| 04/12 | 1,585 | 1,595 | 1,566 | 1,572 | -1.44% | 985,100 | 2174億1545万 | +0.83% | 22.88 | 1.82 |
| 04/11 | 1,600 | 1,600 | 1,577 | 1,595 | -0.37% | 1,111,000 | 2205億9646万 | +2.44% | 23.22 | 1.85 |
| 04/08 | 1,610 | 1,619 | 1,584 | 1,601 | +1.59% | 1,823,400 | 2214億2629万 | +2.89% | 23.3 | 1.85 |
| 04/07 | 1,581 | 1,584 | 1,561 | 1,576 | -1.07% | 1,424,400 | 2179億6867万 | +1.29% | 22.94 | 1.82 |
| 04/06 | 1,612 | 1,615 | 1,569 | 1,593 | -1.55% | 1,662,700 | 2203億1985万 | +2.38% | 23.19 | 1.84 |
| 04/05 | 1,603 | 1,623 | 1,593 | 1,618 | +2.41% | 2,430,600 | 2237億7748万 | +3.92% | 23.55 | 1.87 |
| 04/04 | 1,557 | 1,583 | 1,552 | 1,580 | +2.73% | 1,846,100 | 2185億2189万 | +1.48% | 23 | 1.83 |
| 04/01 | 1,534 | 1,542 | 1,512 | 1,538 | -0.97% | 1,637,400 | 2127億1308万 | -1.28% | 22.39 | 1.78 |
| 03/31 | 1,564 | 1,571 | 1,552 | 1,553 | -0.83% | 938,000 | 2147億8765万 | -0.45% | 16.38 | 1.84 |
