株価チャート
2022/02/16~2022/08/26
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 |
08/26 | 2,580 | 2,600 | 2,572 | 2,572 | +0.23% | 800 | 37億8084万 | +0.51% | - | 0.66 |
08/25 | 2,555 | 2,566 | 2,555 | 2,566 | +1.02% | 300 | 37億7202万 | +0.27% | - | 0.66 |
08/24 | 2,511 | 2,559 | 2,511 | 2,540 | -0.35% | 900 | 37億3380万 | -0.74% | - | 0.65 |
08/23 | 2,549 | 2,549 | 2,549 | 2,549 | -0.35% | 100 | 37億4703万 | -0.47% | - | 0.65 |
08/19 | 2,522 | 2,558 | 2,522 | 2,558 | -0.08% | 700 | 37億6026万 | -0.04% | - | 0.65 |
08/18 | 2,563 | 2,563 | 2,560 | 2,560 | -0.12% | 200 | 37億6320万 | +0.08% | - | 0.65 |
08/17 | 2,549 | 2,563 | 2,500 | 2,563 | +0.55% | 2,800 | 37億6761万 | +0.39% | - | 0.66 |
08/15 | 2,550 | 2,553 | 2,501 | 2,549 | -0.16% | 1,300 | 37億4703万 | 0% | - | 0.65 |
08/12 | 2,511 | 2,578 | 2,510 | 2,553 | +0.12% | 1,600 | 37億5291万 | +0.35% | - | 0.65 |
08/09 | 2,513 | 2,561 | 2,513 | 2,550 | +0.2% | 400 | 37億4850万 | +0.43% | - | 0.65 |
08/03 | 2,497 | 2,545 | 2,497 | 2,545 | -0.08% | 900 | 37億4115万 | +0.32% | - | 0.65 |
07/29 | 2,518 | 2,548 | 2,518 | 2,547 | +0.08% | 400 | 37億4409万 | +0.47% | - | 0.65 |
07/28 | 2,515 | 2,547 | 2,515 | 2,545 | -0.74% | 1,700 | 37億4115万 | +0.47% | - | 0.65 |
07/27 | 2,536 | 2,572 | 2,519 | 2,564 | +1.1% | 2,200 | 37億6908万 | +1.22% | - | 0.66 |
07/26 | 2,529 | 2,536 | 2,525 | 2,536 | +1% | 700 | 37億2792万 | +0.2% | - | 0.65 |
07/25 | 2,483 | 2,527 | 2,483 | 2,511 | -0.52% | 500 | 36億9117万 | -0.75% | - | 0.64 |
07/22 | 2,555 | 2,555 | 2,465 | 2,524 | -0.67% | 900 | 37億1028万 | -0.16% | - | 0.65 |
07/21 | 2,541 | 2,541 | 2,541 | 2,541 | 0% | 100 | 37億3527万 | +0.55% | - | 0.65 |
07/20 | 2,515 | 2,541 | 2,515 | 2,541 | +1.03% | 1,400 | 37億3527万 | +0.59% | - | 0.65 |
07/19 | 2,520 | 2,520 | 2,515 | 2,515 | -1.37% | 300 | 36億9705万 | -0.32% | - | 0.64 |
07/14 | 2,550 | 2,550 | 2,550 | 2,550 | -0.78% | 100 | 37億4850万 | +1.11% | - | 0.65 |
07/13 | 2,530 | 2,587 | 2,450 | 2,570 | -1.15% | 1,900 | 37億7790万 | +2.07% | - | 0.66 |
07/04 | 2,655 | 2,655 | 2,561 | 2,600 | -2.07% | 800 | 38億2200万 | +3.46% | - | 0.66 |
07/01 | 2,655 | 2,655 | 2,655 | 2,655 | -0.75% | 200 | 39億285万 | +5.82% | - | 0.68 |
06/30 | 2,518 | 2,675 | 2,518 | 2,675 | +4.17% | 4,800 | 39億3225万 | +6.96% | - | 0.68 |
06/28 | 2,530 | 2,588 | 2,530 | 2,568 | -0.04% | 800 | 37億7496万 | +3.09% | - | 0.66 |
06/27 | 2,579 | 2,579 | 2,544 | 2,569 | -0.39% | 400 | 37億7643万 | +3.34% | - | 0.66 |
06/24 | 2,505 | 2,580 | 2,505 | 2,579 | +3.2% | 3,700 | 37億9113万 | +3.95% | - | 0.66 |
06/22 | 2,541 | 2,541 | 2,472 | 2,499 | -1.69% | 700 | 36億7353万 | +0.93% | - | 0.64 |
06/21 | 2,442 | 2,542 | 2,442 | 2,542 | +4.22% | 2,900 | 37億3674万 | +2.75% | - | 0.65 |
06/17 | 2,439 | 2,439 | 2,439 | 2,439 | -0.45% | 100 | 35億8533万 | -1.33% | - | 0.62 |
06/16 | 2,445 | 2,450 | 2,400 | 2,450 | +0.45% | 700 | 36億150万 | -0.93% | - | 0.63 |
06/10 | 2,438 | 2,439 | 2,388 | 2,439 | +0.74% | 1,400 | 35億8533万 | -1.45% | - | 0.62 |
06/09 | 2,499 | 2,499 | 2,353 | 2,421 | -3.12% | 9,100 | 35億5887万 | -2.1% | - | 0.62 |
06/08 | 2,501 | 2,501 | 2,463 | 2,499 | -0.08% | 600 | 36億7353万 | +1.13% | - | 0.64 |
06/07 | 2,501 | 2,501 | 2,501 | 2,501 | 0% | 300 | 36億7647万 | +1.38% | - | 0.64 |
06/06 | 2,527 | 2,527 | 2,450 | 2,501 | -1.07% | 1,200 | 36億7647万 | +1.58% | - | 0.64 |
06/03 | 2,528 | 2,528 | 2,528 | 2,528 | 0% | 300 | 37億1616万 | +2.89% | - | 0.65 |
05/31 | 2,500 | 2,531 | 2,500 | 2,528 | +1.16% | 1,000 | 37億1616万 | +3.14% | - | 0.65 |
05/30 | 2,490 | 2,505 | 2,490 | 2,499 | +0.81% | 1,400 | 36億7353万 | +2.21% | - | 0.64 |
05/27 | 2,498 | 2,498 | 2,451 | 2,479 | -0.8% | 700 | 36億4413万 | +1.6% | - | 0.63 |
05/26 | 2,499 | 2,499 | 2,452 | 2,499 | +0.04% | 2,700 | 36億7353万 | +2.54% | - | 0.64 |
05/25 | 2,478 | 2,498 | 2,471 | 2,498 | +0.81% | 1,900 | 36億7206万 | +2.67% | - | 0.64 |
05/24 | 2,493 | 2,493 | 2,459 | 2,478 | -0.48% | 800 | 36億4266万 | +2.02% | - | 0.63 |
05/23 | 2,442 | 2,490 | 2,440 | 2,490 | +1.59% | 1,400 | 36億6030万 | +2.68% | - | 0.64 |
05/20 | 2,464 | 2,465 | 2,429 | 2,451 | +0.08% | 500 | 36億297万 | +1.2% | - | 0.63 |
05/19 | 2,440 | 2,453 | 2,440 | 2,449 | -1.65% | 400 | 36億3万 | +1.28% | - | 0.63 |
05/18 | 2,425 | 2,490 | 2,425 | 2,490 | +1.67% | 1,700 | 36億6030万 | +3.06% | - | 0.64 |
05/17 | 2,430 | 2,449 | 2,430 | 2,449 | +0.62% | 300 | 36億3万 | +1.49% | - | 0.63 |
05/16 | 2,431 | 2,439 | 2,429 | 2,434 | -0.04% | 600 | 35億7798万 | +0.95% | - | 0.62 |
05/13 | 2,411 | 2,457 | 2,411 | 2,435 | -0.25% | 700 | 35億7945万 | +1.08% | - | 0.62 |
05/12 | 2,412 | 2,442 | 2,412 | 2,441 | -0.37% | 300 | 35億8827万 | +1.37% | - | 0.62 |
05/10 | 2,450 | 2,450 | 2,450 | 2,450 | -0.77% | 100 | 36億150万 | +1.83% | - | 0.63 |
05/09 | 2,437 | 2,469 | 2,437 | 2,469 | -0.12% | 500 | 36億2943万 | +2.75% | - | 0.63 |
04/28 | 2,492 | 2,492 | 2,442 | 2,472 | -0.08% | 400 | 36億3384万 | +3.04% | - | 0.63 |
04/27 | 2,449 | 2,474 | 2,420 | 2,474 | -1% | 1,000 | 36億3678万 | +3.3% | - | 0.63 |
04/26 | 2,351 | 2,502 | 2,349 | 2,499 | +4.65% | 7,100 | 36億7353万 | +4.6% | - | 0.64 |
04/25 | 2,384 | 2,388 | 2,363 | 2,388 | +0.13% | 1,100 | 35億1036万 | +0.21% | - | 0.61 |
04/22 | 2,384 | 2,385 | 2,346 | 2,385 | -0.04% | 1,300 | 35億595万 | +0.17% | - | 0.61 |
04/21 | 2,385 | 2,386 | 2,381 | 2,386 | 0% | 400 | 35億742万 | +0.29% | - | 0.61 |
04/20 | 2,375 | 2,386 | 2,375 | 2,386 | +0.46% | 700 | 35億742万 | +0.38% | - | 0.61 |
04/19 | 2,333 | 2,375 | 2,333 | 2,375 | -0.34% | 3,400 | 34億9125万 | 0% | - | 0.61 |
04/18 | 2,300 | 2,389 | 2,298 | 2,383 | +0.38% | 1,700 | 35億301万 | +0.38% | - | 0.61 |
04/13 | 2,373 | 2,374 | 2,332 | 2,374 | +0.04% | 600 | 34億8978万 | +0.08% | - | 0.61 |
04/12 | 2,355 | 2,375 | 2,349 | 2,373 | -0.84% | 800 | 34億8831万 | +0.08% | - | 0.61 |
04/08 | 2,357 | 2,393 | 2,349 | 2,393 | -0.17% | 800 | 35億1771万 | +1.01% | - | 0.61 |
04/07 | 2,397 | 2,397 | 2,397 | 2,397 | +0.13% | 500 | 35億2359万 | +1.27% | - | 0.61 |
04/06 | 2,357 | 2,399 | 2,357 | 2,394 | -0.13% | 1,100 | 35億1918万 | +1.23% | - | 0.61 |
04/05 | 2,399 | 2,399 | 2,356 | 2,397 | -0.08% | 500 | 35億2359万 | +1.35% | - | 0.61 |
04/04 | 2,319 | 2,399 | 2,319 | 2,399 | +1.39% | 500 | 35億2653万 | +1.52% | - | 0.61 |
04/01 | 2,384 | 2,384 | 2,349 | 2,366 | -1.42% | 800 | 34億7802万 | +0.17% | - | 0.6 |
03/31 | 2,399 | 2,401 | 2,369 | 2,400 | -0.08% | 2,000 | 35億2800万 | +1.65% | - | 0.52 |
03/30 | 2,400 | 2,419 | 2,360 | 2,402 | +0.08% | 2,500 | 35億3094万 | +1.78% | - | 0.52 |
03/29 | 2,380 | 2,400 | 2,380 | 2,400 | +0.25% | 1,100 | 35億2800万 | +1.87% | - | 0.52 |
03/28 | 2,394 | 2,394 | 2,394 | 2,394 | 0% | 400 | 35億1918万 | +1.74% | - | 0.52 |
03/25 | 2,394 | 2,394 | 2,394 | 2,394 | -0.04% | 600 | 35億1918万 | +1.92% | - | 0.52 |
03/24 | 2,368 | 2,395 | 2,368 | 2,395 | +1.1% | 700 | 35億2065万 | +2.09% | - | 0.52 |
03/23 | 2,396 | 2,396 | 2,346 | 2,369 | -0.25% | 1,200 | 34億8243万 | +1.07% | - | 0.51 |
03/22 | 2,374 | 2,375 | 2,249 | 2,375 | 0% | 2,200 | 34億9125万 | +1.41% | - | 0.51 |
03/18 | 2,344 | 2,389 | 2,344 | 2,375 | +2.41% | 900 | 34億9125万 | +1.45% | - | 0.51 |
03/17 | 2,349 | 2,349 | 2,319 | 2,319 | -1.28% | 700 | 34億893万 | -0.9% | - | 0.5 |
03/16 | 2,345 | 2,360 | 2,345 | 2,349 | +0.21% | 1,800 | 34億5303万 | +0.38% | - | 0.51 |
03/15 | 2,321 | 2,344 | 2,319 | 2,344 | +0.17% | 400 | 34億4568万 | +0.34% | - | 0.51 |
03/14 | 2,335 | 2,340 | 2,331 | 2,340 | +0.04% | 300 | 34億3980万 | +0.21% | - | 0.51 |
03/11 | 2,290 | 2,339 | 2,290 | 2,339 | +0.39% | 400 | 34億3833万 | +0.21% | - | 0.51 |
03/10 | 2,343 | 2,343 | 2,281 | 2,330 | -0.6% | 900 | 34億2510万 | -0.21% | - | 0.5 |
03/09 | 2,340 | 2,349 | 2,318 | 2,344 | +0.17% | 1,400 | 34億4568万 | +0.39% | - | 0.51 |
03/08 | 2,289 | 2,340 | 2,270 | 2,340 | +0.04% | 1,500 | 34億3980万 | +0.26% | - | 0.51 |
03/07 | 2,284 | 2,344 | 2,284 | 2,339 | +0.21% | 2,400 | 34億3833万 | +0.21% | - | 0.51 |
03/04 | 2,298 | 2,350 | 2,298 | 2,334 | -0.6% | 5,000 | 34億3098万 | -0.04% | - | 0.5 |
03/03 | 2,310 | 2,348 | 2,260 | 2,348 | -0.09% | 1,000 | 34億5156万 | +0.51% | - | 0.51 |
03/01 | 2,350 | 2,350 | 2,350 | 2,350 | -1.67% | 100 | 34億5450万 | +0.6% | - | 0.51 |
02/28 | 2,371 | 2,390 | 2,359 | 2,390 | +2.49% | 1,100 | 35億1330万 | +2.27% | - | 0.52 |
02/25 | 2,342 | 2,354 | 2,299 | 2,332 | -2.51% | 1,800 | 34億2804万 | -0.13% | - | 0.5 |
02/24 | 2,392 | 2,392 | 2,392 | 2,392 | +2.13% | 100 | 35億1624万 | +2.4% | - | 0.52 |
02/22 | 2,364 | 2,364 | 2,306 | 2,342 | -1.18% | 1,600 | 34億4274万 | +0.3% | - | 0.51 |
02/21 | 2,300 | 2,410 | 2,300 | 2,370 | +3% | 3,600 | 34億8390万 | +1.5% | - | 0.51 |
02/18 | 2,308 | 2,308 | 2,185 | 2,301 | -0.3% | 2,500 | 33億8247万 | -1.33% | - | 0.5 |
02/17 | 2,305 | 2,324 | 2,300 | 2,308 | -0.43% | 2,000 | 33億9276万 | -1.07% | - | 0.5 |
02/16 | 2,305 | 2,318 | 2,290 | 2,318 | -0.04% | 600 | 34億746万 | -0.73% | - | 0.5 |