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 | 1,099 | 1,102 | 1,080 | 1,097 | -0.99% | 7,400 | 77億5579万 | -2.92% | 16.85 | 0.62 |
| 09/13 | 1,111 | 1,116 | 1,095 | 1,108 | -0.45% | 6,400 | 78億3356万 | -2.12% | 17.01 | 0.63 |
| 09/12 | 1,131 | 1,131 | 1,107 | 1,113 | +0.63% | 6,100 | 78億6891万 | -1.94% | 17.09 | 0.63 |
| 09/09 | 1,079 | 1,106 | 1,072 | 1,106 | +2.88% | 6,500 | 78億1942万 | -2.81% | 16.98 | 0.63 |
| 09/08 | 1,074 | 1,086 | 1,072 | 1,075 | +0.66% | 8,000 | 76億25万 | -5.7% | 16.51 | 0.61 |
| 09/07 | 1,086 | 1,087 | 1,067 | 1,068 | -2.02% | 12,800 | 75億5076万 | -6.64% | 16.4 | 0.6 |
| 09/06 | 1,096 | 1,096 | 1,081 | 1,090 | -0.55% | 14,000 | 77億630万 | -5.05% | 16.74 | 0.62 |
| 09/05 | 1,090 | 1,100 | 1,088 | 1,096 | -0.09% | 9,700 | 77億4872万 | -4.78% | 16.83 | 0.62 |
| 09/02 | 1,111 | 1,111 | 1,092 | 1,097 | -2.05% | 24,500 | 77億5579万 | -5.02% | 16.85 | 0.62 |
| 09/01 | 1,147 | 1,147 | 1,113 | 1,120 | -1.23% | 18,700 | 79億1840万 | -3.61% | 17.2 | 0.63 |
| 08/31 | 1,131 | 1,139 | 1,125 | 1,134 | -0.61% | 9,000 | 80億1738万 | -2.91% | 17.41 | 0.64 |
| 08/30 | 1,126 | 1,141 | 1,126 | 1,141 | +0.88% | 9,600 | 80億6687万 | -2.73% | 17.52 | 0.65 |
| 08/29 | 1,140 | 1,143 | 1,129 | 1,131 | -1.82% | 15,800 | 79億9617万 | -3.99% | 17.37 | 0.64 |
| 08/26 | 1,156 | 1,160 | 1,145 | 1,152 | -0.52% | 16,500 | 81億4464万 | -2.62% | 17.69 | 0.65 |
| 08/25 | 1,155 | 1,161 | 1,152 | 1,158 | -0.17% | 9,700 | 81億8706万 | -2.44% | 17.78 | 0.66 |
| 08/24 | 1,156 | 1,160 | 1,141 | 1,160 | +0.35% | 5,600 | 82億120万 | -2.52% | 17.81 | 0.66 |
| 08/23 | 1,155 | 1,156 | 1,140 | 1,156 | +1.31% | 9,000 | 81億7292万 | -3.02% | 17.75 | 0.65 |
| 08/22 | 1,151 | 1,151 | 1,132 | 1,141 | -0.78% | 18,000 | 80億6687万 | -4.44% | 17.52 | 0.65 |
| 08/19 | 1,163 | 1,163 | 1,149 | 1,150 | -1.12% | 20,200 | 81億3050万 | -3.93% | 17.66 | 0.65 |
| 08/18 | 1,156 | 1,163 | 1,146 | 1,163 | +0.61% | 13,000 | 82億2241万 | -3% | 17.86 | 0.66 |
| 08/17 | 1,150 | 1,164 | 1,148 | 1,156 | +0.17% | 6,300 | 81億7292万 | -3.67% | 17.75 | 0.65 |
| 08/16 | 1,155 | 1,166 | 1,145 | 1,154 | -1.2% | 15,500 | 81億5878万 | -4.07% | 17.72 | 0.65 |
| 08/15 | 1,165 | 1,168 | 1,150 | 1,168 | +0.26% | 13,000 | 82億5776万 | -3.15% | 17.94 | 0.66 |
| 08/12 | 1,150 | 1,165 | 1,142 | 1,165 | +1.04% | 13,500 | 82億3655万 | -3.72% | 17.89 | 0.66 |
| 08/10 | 1,171 | 1,179 | 1,135 | 1,153 | -0.09% | 20,300 | 81億5171万 | -4.87% | 17.71 | 0.65 |
| 08/09 | 1,172 | 1,172 | 1,126 | 1,154 | -1.54% | 21,000 | 81億5878万 | -5.1% | 17.72 | 0.65 |
| 08/08 | 1,179 | 1,179 | 1,165 | 1,172 | -0.59% | 4,700 | 82億8604万 | -3.86% | 18 | 0.66 |
| 08/05 | 1,177 | 1,179 | 1,163 | 1,179 | +0.68% | 4,200 | 83億3553万 | -3.52% | 18.1 | 0.67 |
| 08/04 | 1,167 | 1,177 | 1,163 | 1,171 | -0.09% | 5,900 | 82億7897万 | -4.41% | 17.98 | 0.66 |
| 08/03 | 1,159 | 1,173 | 1,159 | 1,172 | +0.6% | 6,200 | 82億8604万 | -4.72% | 18 | 0.66 |
| 08/02 | 1,175 | 1,175 | 1,160 | 1,165 | -0.85% | 7,700 | 82億3655万 | -5.59% | 17.89 | 0.66 |
| 08/01 | 1,195 | 1,195 | 1,168 | 1,175 | -1.18% | 28,600 | 83億725万 | -5.32% | 18.04 | 0.67 |
| 07/29 | 1,224 | 1,224 | 1,181 | 1,189 | -6.96% | 63,000 | 84億623万 | -4.5% | 18.26 | 0.67 |
| 07/28 | 1,267 | 1,278 | 1,248 | 1,278 | +0.87% | 16,000 | 90億3546万 | +2.4% | 19.62 | 0.72 |
| 07/27 | 1,266 | 1,272 | 1,254 | 1,267 | +0.08% | 8,500 | 89億5769万 | +1.69% | 19.46 | 0.72 |
| 07/26 | 1,266 | 1,273 | 1,258 | 1,266 | 0% | 14,200 | 89億5062万 | +1.61% | 19.44 | 0.72 |
| 07/25 | 1,267 | 1,285 | 1,251 | 1,266 | +2.01% | 21,400 | 89億5062万 | +1.85% | 19.44 | 0.72 |
| 07/22 | 1,248 | 1,248 | 1,230 | 1,241 | -0.56% | 3,900 | 87億7387万 | -0.16% | 19.06 | 0.7 |
| 07/21 | 1,221 | 1,254 | 1,221 | 1,248 | +0.89% | 5,700 | 88億2336万 | +0.24% | 19.16 | 0.71 |
| 07/20 | 1,217 | 1,255 | 1,217 | 1,237 | +1.64% | 14,700 | 87億4559万 | -0.88% | 18.99 | 0.7 |
| 07/19 | 1,200 | 1,229 | 1,200 | 1,217 | +0.91% | 9,500 | 86億419万 | -2.72% | 18.69 | 0.69 |
| 07/15 | 1,200 | 1,219 | 1,193 | 1,206 | -0.25% | 4,400 | 85億2642万 | -3.67% | 18.52 | 0.68 |
| 07/14 | 1,195 | 1,229 | 1,181 | 1,209 | +1.17% | 9,700 | 85億4763万 | -3.59% | 18.56 | 0.68 |
| 07/13 | 1,197 | 1,202 | 1,195 | 1,195 | 0% | 5,300 | 84億4865万 | -4.86% | 18.35 | 0.68 |
| 07/12 | 1,231 | 1,231 | 1,194 | 1,195 | -2.92% | 13,400 | 84億4865万 | -5.08% | 18.35 | 0.68 |
| 07/11 | 1,250 | 1,250 | 1,223 | 1,231 | -0.73% | 7,800 | 87億317万 | -2.38% | 18.9 | 0.7 |
| 07/08 | 1,257 | 1,258 | 1,220 | 1,240 | -0.96% | 13,000 | 87億6680万 | -1.74% | 19.04 | 0.7 |
| 07/07 | 1,236 | 1,252 | 1,215 | 1,252 | +1.95% | 9,500 | 88億5164万 | -0.79% | 19.23 | 0.71 |
| 07/06 | 1,244 | 1,244 | 1,216 | 1,228 | -1.29% | 15,100 | 86億8196万 | -2.62% | 18.86 | 0.7 |
| 07/05 | 1,225 | 1,251 | 1,225 | 1,244 | +1.55% | 10,900 | 87億9508万 | -1.43% | 19.1 | 0.7 |
| 07/04 | 1,250 | 1,250 | 1,216 | 1,225 | -1.37% | 14,200 | 86億6075万 | -2.85% | 18.81 | 0.69 |
| 07/01 | 1,290 | 1,290 | 1,234 | 1,242 | -1.43% | 22,000 | 87億8094万 | -1.43% | 19.07 | 0.7 |
| 06/30 | 1,320 | 1,320 | 1,253 | 1,260 | -2.33% | 39,800 | 89億820万 | +0.32% | 19.35 | 0.71 |
| 06/29 | 1,272 | 1,309 | 1,272 | 1,290 | -0.39% | 14,200 | 91億2030万 | +3.04% | 19.81 | 0.73 |
| 06/28 | 1,329 | 1,329 | 1,284 | 1,295 | -2.85% | 35,000 | 91億5565万 | +3.85% | 19.89 | 0.73 |
| 06/27 | 1,281 | 1,338 | 1,281 | 1,333 | +4.06% | 38,600 | 94億2431万 | +7.33% | 20.47 | 0.75 |
| 06/24 | 1,276 | 1,303 | 1,255 | 1,281 | +2.23% | 47,900 | 90億5667万 | +3.56% | 19.67 | 0.73 |
| 06/23 | 1,246 | 1,256 | 1,240 | 1,253 | +1.62% | 5,400 | 88億5871万 | +1.54% | 19.24 | 0.71 |
| 06/22 | 1,273 | 1,280 | 1,225 | 1,233 | -1.6% | 3,800 | 87億1731万 | +0.16% | 18.93 | 0.7 |
| 06/21 | 1,205 | 1,269 | 1,205 | 1,253 | +3.98% | 9,400 | 88億5871万 | +1.79% | 19.24 | 0.71 |
| 06/20 | 1,260 | 1,272 | 1,203 | 1,205 | -4.37% | 15,900 | 85億1935万 | -1.87% | 18.5 | 0.68 |
| 06/17 | 1,241 | 1,267 | 1,240 | 1,260 | -3% | 21,600 | 89億820万 | +2.77% | 19.35 | 0.71 |
| 06/16 | 1,327 | 1,349 | 1,267 | 1,299 | -1.81% | 54,200 | 91億8393万 | +6.04% | 19.95 | 0.74 |
| 06/15 | 1,308 | 1,381 | 1,304 | 1,323 | +1.77% | 145,000 | 93億5361万 | +8.35% | 20.32 | 0.75 |
| 06/14 | 1,240 | 1,310 | 1,238 | 1,300 | +4.75% | 39,700 | 91億9100万 | +6.73% | 19.96 | 0.74 |
| 06/13 | 1,241 | 1,278 | 1,232 | 1,241 | -1.43% | 18,700 | 87億7387万 | +2.06% | 19.06 | 0.7 |
| 06/10 | 1,255 | 1,259 | 1,227 | 1,259 | +0.08% | 10,700 | 89億113万 | +3.54% | 19.33 | 0.71 |
| 06/09 | 1,252 | 1,270 | 1,241 | 1,258 | -0.47% | 18,900 | 88億9406万 | +3.37% | 19.32 | 0.71 |
| 06/08 | 1,240 | 1,278 | 1,240 | 1,264 | +0.48% | 14,500 | 89億3648万 | +3.95% | 19.41 | 0.72 |
| 06/07 | 1,253 | 1,262 | 1,233 | 1,258 | +1.04% | 23,900 | 88億9406万 | +3.54% | 19.32 | 0.71 |
| 06/06 | 1,229 | 1,255 | 1,221 | 1,245 | -0.08% | 24,800 | 88億215万 | +2.47% | 19.12 | 0.7 |
| 06/03 | 1,232 | 1,255 | 1,225 | 1,246 | +0.48% | 13,600 | 88億922万 | +2.47% | 19.13 | 0.71 |
| 06/02 | 1,225 | 1,259 | 1,222 | 1,240 | -1.2% | 8,300 | 87億6680万 | +1.81% | 19.04 | 0.7 |
| 06/01 | 1,183 | 1,257 | 1,183 | 1,255 | +5.02% | 21,900 | 88億7285万 | +2.7% | 19.27 | 0.71 |
| 05/31 | 1,206 | 1,232 | 1,182 | 1,195 | -0.67% | 30,800 | 84億4865万 | -2.53% | 18.35 | 0.68 |
| 05/30 | 1,157 | 1,208 | 1,157 | 1,203 | +4.25% | 16,400 | 85億521万 | -2.27% | 18.47 | 0.68 |
| 05/27 | 1,159 | 1,164 | 1,149 | 1,154 | -0.52% | 8,400 | 81億5878万 | -6.63% | 17.72 | 0.65 |
| 05/26 | 1,153 | 1,183 | 1,153 | 1,160 | -0.85% | 9,000 | 82億120万 | -6.6% | 17.81 | 0.66 |
| 05/25 | 1,190 | 1,190 | 1,142 | 1,170 | +0.43% | 9,500 | 82億7190万 | -6.33% | 17.97 | 0.66 |
| 05/24 | 1,183 | 1,187 | 1,155 | 1,165 | -3.16% | 26,600 | 82億3655万 | -7.25% | 17.89 | 0.66 |
| 05/23 | 1,204 | 1,230 | 1,183 | 1,203 | -0.08% | 24,600 | 85億521万 | -4.68% | 18.47 | 0.68 |
| 05/20 | 1,190 | 1,204 | 1,172 | 1,204 | +0.84% | 4,900 | 85億1228万 | -4.9% | 18.49 | 0.68 |
| 05/19 | 1,199 | 1,216 | 1,189 | 1,194 | -1.89% | 13,200 | 84億4158万 | -6.13% | 18.33 | 0.68 |
| 05/18 | 1,220 | 1,223 | 1,182 | 1,217 | +2.27% | 16,300 | 86億419万 | -4.62% | 18.69 | 0.69 |
| 05/17 | 1,163 | 1,210 | 1,163 | 1,190 | +3.66% | 18,800 | 84億1330万 | -7.18% | 18.27 | 0.67 |
| 05/16 | 1,180 | 1,199 | 1,140 | 1,148 | -7.42% | 36,600 | 81億1636万 | -10.73% | 17.63 | 0.65 |
| 05/13 | 1,183 | 1,252 | 1,183 | 1,240 | +5% | 13,600 | 87億6680万 | -4.1% | 19.04 | 0.7 |
| 05/12 | 1,226 | 1,226 | 1,181 | 1,181 | -5.37% | 20,000 | 83億4967万 | -8.66% | 18.13 | 0.67 |
| 05/11 | 1,279 | 1,279 | 1,236 | 1,248 | -0.16% | 11,400 | 88億2336万 | -3.63% | 19.16 | 0.71 |
| 05/10 | 1,248 | 1,250 | 1,219 | 1,250 | -0.64% | 21,600 | 88億3750万 | -3.47% | 19.19 | 0.71 |
| 05/09 | 1,270 | 1,274 | 1,243 | 1,258 | -1.26% | 11,600 | 88億9406万 | -2.86% | 19.32 | 0.71 |
| 05/06 | 1,263 | 1,277 | 1,236 | 1,274 | +2.33% | 12,300 | 90億718万 | -1.7% | 19.56 | 0.72 |
| 05/02 | 1,244 | 1,251 | 1,231 | 1,245 | +0.08% | 13,000 | 88億215万 | -3.86% | 19.12 | 0.7 |
| 04/28 | 1,231 | 1,271 | 1,231 | 1,244 | -0.56% | 22,300 | 87億9508万 | -4.09% | 19.1 | 0.7 |
| 04/27 | 1,241 | 1,255 | 1,227 | 1,251 | -1.5% | 15,700 | 88億4457万 | -3.62% | 19.21 | 0.71 |
| 04/26 | 1,281 | 1,287 | 1,253 | 1,270 | -0.86% | 6,600 | 89億7890万 | -2.23% | 19.5 | 0.72 |
| 04/25 | 1,328 | 1,328 | 1,266 | 1,281 | -4.83% | 30,600 | 90億5667万 | -1.31% | 19.67 | 0.73 |
| 04/22 | 1,357 | 1,357 | 1,323 | 1,346 | -0.81% | 8,200 | 95億1622万 | +3.94% | 20.67 | 0.76 |
| 04/21 | 1,344 | 1,361 | 1,330 | 1,357 | +3.27% | 31,500 | 95億9399万 | +5.36% | 20.84 | 0.77 |
| 04/20 | 1,344 | 1,344 | 1,298 | 1,314 | -1.13% | 15,100 | 92億8998万 | +2.74% | 20.18 | 0.74 |
