株価チャート
2022/04/05～2022/08/30
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 |
| 08/30 | 3,515 | 3,535 | 3,475 | 3,525 | +3.52% | 45,300 | 820億1677万 | -0.65% | 25.64 | 2 |
| 08/29 | 3,420 | 3,460 | 3,400 | 3,405 | -4.35% | 40,300 | 792億2471万 | -3.95% | 24.77 | 1.94 |
| 08/26 | 3,520 | 3,590 | 3,505 | 3,560 | +2.3% | 58,400 | 828億3112万 | +0.34% | 25.9 | 2.02 |
| 08/25 | 3,545 | 3,565 | 3,475 | 3,480 | -1.69% | 43,900 | 809億6974万 | -1.67% | 25.31 | 1.98 |
| 08/24 | 3,575 | 3,575 | 3,535 | 3,540 | +0.43% | 56,800 | 823億6577万 | +0.2% | 25.75 | 2.01 |
| 08/23 | 3,665 | 3,665 | 3,525 | 3,525 | -3.82% | 54,700 | 820億1677万 | +0.06% | 25.64 | 2 |
| 08/22 | 3,765 | 3,800 | 3,665 | 3,665 | -2.79% | 46,400 | 852億7417万 | +4.33% | 26.66 | 2.08 |
| 08/19 | 3,825 | 3,825 | 3,735 | 3,770 | -1.44% | 72,200 | 877億1722万 | +7.87% | 27.42 | 2.14 |
| 08/18 | 3,705 | 3,835 | 3,655 | 3,825 | +3.66% | 80,400 | 889億9692万 | +10.26% | 27.82 | 2.18 |
| 08/17 | 3,750 | 3,750 | 3,670 | 3,690 | -0.81% | 41,500 | 858億5585万 | +7.17% | 26.84 | 2.1 |
| 08/16 | 3,695 | 3,760 | 3,660 | 3,720 | +2.48% | 61,700 | 865億5386万 | +8.58% | 27.06 | 2.12 |
| 08/15 | 3,640 | 3,680 | 3,615 | 3,630 | +1.11% | 35,000 | 844億5982万 | +6.58% | 26.41 | 2.06 |
| 08/12 | 3,545 | 3,600 | 3,510 | 3,590 | +2.57% | 76,500 | 835億2913万 | +5.9% | 26.11 | 2.04 |
| 08/10 | 3,705 | 3,730 | 3,450 | 3,500 | -6.91% | 96,000 | 814億3509万 | +3.73% | 25.46 | 1.99 |
| 08/09 | 3,810 | 3,880 | 3,735 | 3,760 | +6.21% | 133,700 | 874億8455万 | +11.9% | 27.35 | 2.14 |
| 08/08 | 3,565 | 3,565 | 3,525 | 3,540 | -1.26% | 46,700 | 823億6577万 | +6.15% | 25.75 | 2.01 |
| 08/05 | 3,490 | 3,585 | 3,490 | 3,585 | +3.17% | 63,100 | 834億1280万 | +8.05% | 26.08 | 2.04 |
| 08/04 | 3,495 | 3,495 | 3,440 | 3,475 | +0.58% | 31,000 | 808億5341万 | +5.43% | 25.28 | 1.98 |
| 08/03 | 3,460 | 3,485 | 3,425 | 3,455 | +0.29% | 40,500 | 803億8806万 | +5.3% | 25.13 | 1.96 |
| 08/02 | 3,455 | 3,470 | 3,410 | 3,445 | -0.43% | 42,700 | 801億5539万 | +5.55% | 25.06 | 1.96 |
| 08/01 | 3,400 | 3,460 | 3,400 | 3,460 | +2.37% | 33,400 | 805億440万 | +6.63% | 25.17 | 1.97 |
| 07/29 | 3,420 | 3,425 | 3,370 | 3,380 | -0.88% | 30,700 | 786億4303万 | +4.81% | 24.59 | 1.92 |
| 07/28 | 3,400 | 3,420 | 3,365 | 3,410 | +1.04% | 45,900 | 793億4104万 | +6.5% | 24.81 | 1.94 |
| 07/27 | 3,395 | 3,420 | 3,375 | 3,375 | -0.59% | 33,300 | 785億2669万 | +6.23% | 24.55 | 1.92 |
| 07/26 | 3,390 | 3,420 | 3,365 | 3,395 | -1.16% | 30,800 | 789億9203万 | +7.64% | 24.7 | 1.93 |
| 07/25 | 3,485 | 3,495 | 3,395 | 3,435 | -1.72% | 44,000 | 799億2272万 | +9.88% | 24.99 | 1.95 |
| 07/22 | 3,385 | 3,510 | 3,385 | 3,495 | +4.64% | 107,900 | 813億1875万 | +12.78% | 25.42 | 1.99 |
| 07/21 | 3,280 | 3,350 | 3,270 | 3,340 | +0.75% | 25,800 | 777億1234万 | +8.72% | 24.3 | 1.9 |
| 07/20 | 3,345 | 3,360 | 3,300 | 3,315 | +0.3% | 48,000 | 771億3066万 | +8.65% | 24.11 | 1.89 |
| 07/19 | 3,300 | 3,320 | 3,280 | 3,305 | +1.07% | 48,600 | 768億9799万 | +8.97% | 24.04 | 1.88 |
| 07/15 | 3,215 | 3,280 | 3,205 | 3,270 | +1.87% | 52,300 | 760億8364万 | +8.28% | 23.79 | 1.86 |
| 07/14 | 3,125 | 3,215 | 3,120 | 3,210 | +2.72% | 61,600 | 746億8761万 | +6.68% | 23.35 | 1.83 |
| 07/13 | 3,180 | 3,190 | 3,125 | 3,125 | -1.73% | 31,500 | 727億990万 | +4.13% | 22.73 | 1.78 |
| 07/12 | 3,245 | 3,245 | 3,165 | 3,180 | -2.3% | 35,700 | 739億8959万 | +6.14% | 23.13 | 1.81 |
| 07/11 | 3,250 | 3,275 | 3,220 | 3,255 | +1.4% | 29,800 | 757億3463万 | +9.01% | 23.68 | 1.85 |
| 07/08 | 3,245 | 3,275 | 3,205 | 3,210 | -1.08% | 47,400 | 746億8761万 | +8.01% | 23.35 | 1.83 |
| 07/07 | 3,200 | 3,245 | 3,175 | 3,245 | +2.04% | 36,900 | 755億196万 | +9.59% | 23.61 | 1.85 |
| 07/06 | 3,100 | 3,190 | 3,075 | 3,180 | +0.95% | 37,300 | 739億8959万 | +7.87% | 23.13 | 1.81 |
| 07/05 | 3,150 | 3,165 | 3,135 | 3,150 | +0.48% | 31,600 | 732億9158万 | +7.25% | 22.91 | 1.79 |
| 07/04 | 3,080 | 3,160 | 3,080 | 3,135 | +0.8% | 44,300 | 729億4257万 | +7.22% | 22.8 | 1.78 |
| 07/01 | 3,055 | 3,125 | 3,055 | 3,110 | +1.8% | 75,400 | 723億6089万 | +6.76% | 22.62 | 1.77 |
| 06/30 | 3,080 | 3,100 | 3,050 | 3,055 | -0.81% | 88,800 | 710億8120万 | +5.34% | 22.22 | 1.74 |
| 06/29 | 3,020 | 3,105 | 2,997 | 3,080 | +1.32% | 103,300 | 716億6288万 | +6.65% | 22.4 | 1.75 |
| 06/28 | 2,950 | 3,040 | 2,937 | 3,040 | +2.32% | 77,200 | 707億3219万 | +5.74% | 22.11 | 1.73 |
| 06/27 | 2,962 | 2,988 | 2,955 | 2,971 | +0.81% | 33,000 | 691億2675万 | +3.63% | 21.61 | 1.69 |
| 06/24 | 2,824 | 2,948 | 2,817 | 2,947 | +4.36% | 55,000 | 685億6834万 | +2.93% | 21.44 | 1.68 |
| 06/23 | 2,783 | 2,865 | 2,783 | 2,824 | +1.47% | 88,600 | 657億648万 | -1.19% | 20.54 | 1.61 |
| 06/22 | 2,812 | 2,819 | 2,781 | 2,783 | -0.32% | 31,800 | 647億5253万 | -2.56% | 20.24 | 1.58 |
| 06/21 | 2,700 | 2,812 | 2,700 | 2,792 | +3.56% | 29,900 | 649億6193万 | -2.31% | 20.31 | 1.59 |
| 06/20 | 2,752 | 2,775 | 2,666 | 2,696 | -2.03% | 37,300 | 627億2828万 | -5.7% | 19.61 | 1.53 |
| 06/17 | 2,777 | 2,793 | 2,736 | 2,752 | -2.65% | 63,400 | 640億3124万 | -3.88% | 20.02 | 1.56 |
| 06/16 | 2,850 | 2,892 | 2,825 | 2,827 | +0.71% | 50,000 | 657億7628万 | -1.15% | 20.56 | 1.61 |
| 06/15 | 2,883 | 2,905 | 2,807 | 2,807 | -2.8% | 46,000 | 653億1094万 | -1.58% | 20.42 | 1.6 |
| 06/14 | 2,879 | 2,949 | 2,858 | 2,888 | -3.05% | 54,200 | 671億9558万 | +1.51% | 21.01 | 1.64 |
| 06/13 | 2,981 | 2,987 | 2,950 | 2,979 | -0.4% | 82,000 | 693億1289万 | +5.23% | 21.67 | 1.69 |
| 06/10 | 3,000 | 3,040 | 2,957 | 2,991 | -0.3% | 73,200 | 695億9210万 | +5.69% | 21.76 | 1.7 |
| 06/09 | 2,980 | 3,010 | 2,951 | 3,000 | 0% | 100,300 | 698億150万 | +5.93% | 21.82 | 1.71 |
| 06/08 | 2,938 | 3,010 | 2,938 | 3,000 | +2.11% | 51,300 | 698億150万 | +5.86% | 21.82 | 1.71 |
| 06/07 | 2,904 | 2,950 | 2,900 | 2,938 | +1.42% | 37,600 | 683億5894万 | +3.63% | 21.37 | 1.67 |
| 06/06 | 2,898 | 2,912 | 2,874 | 2,897 | -1.73% | 73,400 | 674億498万 | +2.15% | 21.07 | 1.65 |
| 06/03 | 2,899 | 2,960 | 2,886 | 2,948 | +1.69% | 51,300 | 685億9161万 | +3.91% | 21.44 | 1.68 |
| 06/02 | 2,880 | 2,906 | 2,854 | 2,899 | -0.28% | 36,000 | 674億5152万 | +2.22% | 21.09 | 1.65 |
| 06/01 | 2,869 | 2,909 | 2,869 | 2,907 | +2.22% | 53,000 | 676億3766万 | +2.47% | 21.15 | 1.65 |
| 05/31 | 2,845 | 2,870 | 2,799 | 2,844 | -0.11% | 109,900 | 661億7182万 | +0.25% | 20.69 | 1.62 |
| 05/30 | 2,798 | 2,855 | 2,793 | 2,847 | +2.15% | 116,900 | 662億4163万 | +0.28% | 20.71 | 1.62 |
| 05/27 | 2,798 | 2,827 | 2,755 | 2,787 | +1.16% | 50,300 | 648億4560万 | -1.83% | 20.27 | 1.58 |
| 05/26 | 2,759 | 2,791 | 2,720 | 2,755 | -0.14% | 53,600 | 641億105万 | -3.1% | 20.04 | 1.57 |
| 05/25 | 2,833 | 2,833 | 2,749 | 2,759 | -2.68% | 61,600 | 641億9411万 | -3.26% | 20.07 | 1.57 |
| 05/24 | 2,879 | 2,879 | 2,826 | 2,835 | -1.56% | 43,300 | 659億6242万 | -0.98% | 20.62 | 1.61 |
| 05/23 | 2,833 | 2,883 | 2,825 | 2,880 | +2.64% | 105,600 | 670億944万 | +0.31% | 20.95 | 1.64 |
| 05/20 | 2,804 | 2,819 | 2,785 | 2,806 | +0.75% | 56,700 | 652億8767万 | -2.37% | 20.41 | 1.6 |
| 05/19 | 2,800 | 2,809 | 2,773 | 2,785 | -1.24% | 54,700 | 647億9906万 | -3.33% | 20.26 | 1.58 |
| 05/18 | 2,815 | 2,827 | 2,790 | 2,820 | -0.25% | 73,900 | 656億1341万 | -2.49% | 20.51 | 1.6 |
| 05/17 | 2,849 | 2,875 | 2,790 | 2,827 | +1.4% | 67,800 | 657億7628万 | -2.52% | 20.56 | 1.61 |
| 05/16 | 2,724 | 2,798 | 2,724 | 2,788 | +4.11% | 94,200 | 648億6886万 | -4.23% | 20.28 | 1.59 |
| 05/13 | 2,641 | 2,698 | 2,641 | 2,678 | +1.98% | 88,200 | 623億947万 | -8.44% | 19.48 | 1.52 |
| 05/12 | 2,621 | 2,661 | 2,594 | 2,626 | -0.79% | 110,700 | 610億9958万 | -10.8% | 19.1 | 1.49 |
| 05/11 | 2,550 | 2,670 | 2,540 | 2,647 | +4.13% | 191,900 | 615億8819万 | -10.63% | 19.26 | 1.51 |
| 05/10 | 2,820 | 2,820 | 2,507 | 2,542 | -13.83% | 275,500 | 591億4514万 | -14.61% | 18.49 | 1.45 |
| 05/09 | 3,100 | 3,100 | 2,948 | 2,950 | -2.64% | 42,100 | 686億3814万 | -1.57% | 21.46 | 1.68 |
| 05/06 | 3,010 | 3,040 | 2,998 | 3,030 | -0.82% | 28,500 | 704億9952万 | +0.97% | 22.04 | 1.72 |
| 05/02 | 3,030 | 3,060 | 2,982 | 3,055 | +0.83% | 39,000 | 710億8120万 | +1.87% | 22.22 | 1.74 |
| 04/28 | 2,958 | 3,045 | 2,957 | 3,030 | +2.43% | 39,900 | 704億9952万 | +1.13% | 22.04 | 1.72 |
| 04/27 | 2,882 | 2,961 | 2,850 | 2,958 | +1.13% | 88,300 | 688億2428万 | -1.2% | 21.52 | 1.68 |
| 04/26 | 2,927 | 2,935 | 2,870 | 2,925 | -0.07% | 65,500 | 680億5646万 | -2.37% | 21.28 | 1.66 |
| 04/25 | 2,910 | 2,962 | 2,896 | 2,927 | +0.58% | 39,400 | 681億300万 | -2.37% | 21.29 | 1.66 |
| 04/22 | 2,895 | 2,910 | 2,861 | 2,910 | -0.48% | 27,300 | 677億746万 | -2.97% | 21.17 | 1.65 |
| 04/21 | 2,905 | 2,931 | 2,884 | 2,924 | +1.7% | 38,200 | 680億3320万 | -2.53% | 21.27 | 1.66 |
| 04/20 | 2,875 | 2,907 | 2,845 | 2,875 | +0.49% | 45,300 | 668億9311万 | -4.17% | 20.91 | 1.63 |
| 04/19 | 2,895 | 2,899 | 2,851 | 2,861 | -0.66% | 37,200 | 665億6737万 | -4.73% | 20.81 | 1.63 |
| 04/18 | 2,970 | 2,972 | 2,878 | 2,880 | -3.55% | 47,100 | 670億944万 | -4.13% | 20.95 | 1.64 |
| 04/15 | 2,985 | 2,998 | 2,951 | 2,986 | -1.78% | 34,100 | 694億7576万 | -0.57% | 21.72 | 1.7 |
| 04/14 | 3,105 | 3,105 | 3,035 | 3,040 | +0.16% | 20,100 | 707億3219万 | +1.23% | 22.11 | 1.73 |
| 04/13 | 2,962 | 3,045 | 2,955 | 3,035 | +2.71% | 41,200 | 706億1585万 | +1.34% | 22.08 | 1.73 |
| 04/12 | 2,919 | 3,000 | 2,907 | 2,955 | -0.81% | 44,800 | 687億5448万 | -1.07% | 21.5 | 1.68 |
| 04/11 | 3,060 | 3,060 | 2,951 | 2,979 | -2.49% | 61,200 | 693億1289万 | -0.3% | 21.67 | 1.69 |
| 04/08 | 3,040 | 3,070 | 3,015 | 3,055 | +1.33% | 42,500 | 710億8120万 | +2.04% | 22.22 | 1.74 |
| 04/07 | 3,035 | 3,035 | 2,972 | 3,015 | -2.74% | 49,900 | 701億5051万 | +0.53% | 21.93 | 1.71 |
| 04/06 | 3,105 | 3,110 | 3,055 | 3,100 | -1.59% | 33,600 | 721億2822万 | +3.16% | 22.55 | 1.76 |
| 04/05 | 3,160 | 3,180 | 3,110 | 3,150 | +0.48% | 55,300 | 732億9158万 | +4.69% | 22.91 | 1.79 |
