株価チャート
2022/04/18～2022/09/12
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 |
| 09/12 | 904 | 904 | 887 | 887 | -1.22% | 712,800 | 1509億8056万 | +2.54% | 9.6 | 1.17 |
| 09/09 | 879 | 905 | 874 | 898 | +1.58% | 1,234,700 | 1528億5292万 | +4.06% | 9.72 | 1.18 |
| 09/08 | 880 | 886 | 873 | 884 | +1.38% | 740,200 | 1504億6992万 | +2.79% | 9.56 | 1.17 |
| 09/07 | 895 | 895 | 863 | 872 | -3.65% | 1,428,100 | 1484億2734万 | +1.51% | 9.43 | 1.15 |
| 09/06 | 882 | 908 | 874 | 905 | +3.08% | 2,002,000 | 1540億4443万 | +5.6% | 9.79 | 1.19 |
| 09/05 | 854 | 878 | 854 | 878 | +3.17% | 807,300 | 1494億4863万 | +2.81% | 9.5 | 1.16 |
| 09/02 | 860 | 861 | 835 | 851 | -0.93% | 1,001,300 | 1448億5283万 | -0.12% | 9.21 | 1.12 |
| 09/01 | 879 | 879 | 858 | 859 | -2.83% | 781,400 | 1462億1455万 | +0.94% | 9.29 | 1.13 |
| 08/31 | 873 | 885 | 870 | 884 | +0.68% | 904,000 | 1504億6992万 | +4% | 9.56 | 1.17 |
| 08/30 | 875 | 881 | 871 | 878 | +1.15% | 454,300 | 1494億4863万 | +3.54% | 9.5 | 1.16 |
| 08/29 | 866 | 872 | 861 | 868 | -2.14% | 817,100 | 1477億4648万 | +2.6% | 9.39 | 1.14 |
| 08/26 | 905 | 906 | 884 | 887 | -1.22% | 726,500 | 1509億8056万 | +4.97% | 9.6 | 1.17 |
| 08/25 | 888 | 903 | 887 | 898 | +2.28% | 1,863,900 | 1528億5292万 | +6.52% | 9.72 | 1.18 |
| 08/24 | 856 | 881 | 854 | 878 | +2.69% | 957,300 | 1494億4863万 | +4.52% | 9.5 | 1.16 |
| 08/23 | 851 | 859 | 844 | 855 | -0.12% | 541,000 | 1455億3369万 | +2.03% | 9.25 | 1.13 |
| 08/22 | 855 | 861 | 850 | 856 | -1.15% | 630,800 | 1457億390万 | +2.39% | 9.26 | 1.13 |
| 08/19 | 876 | 879 | 861 | 866 | -1.14% | 926,500 | 1474億605万 | +3.71% | 9.37 | 1.14 |
| 08/18 | 842 | 885 | 838 | 876 | +3.42% | 2,177,300 | 1491億820万 | +5.16% | 9.48 | 1.16 |
| 08/17 | 839 | 848 | 832 | 847 | +1.56% | 749,600 | 1441億7197万 | +1.93% | 9.16 | 1.12 |
| 08/16 | 840 | 846 | 826 | 834 | -0.48% | 586,900 | 1419億5917万 | +0.48% | 9.02 | 1.1 |
| 08/15 | 840 | 845 | 836 | 838 | -0.48% | 368,700 | 1426億4003万 | +0.84% | 9.07 | 1.1 |
| 08/12 | 845 | 853 | 836 | 842 | +1.45% | 1,122,300 | 1433億2089万 | +1.45% | 9.11 | 1.11 |
| 08/10 | 824 | 831 | 820 | 830 | +0.24% | 481,000 | 1412億7831万 | +0.12% | 8.98 | 1.09 |
| 08/09 | 835 | 838 | 823 | 828 | -0.96% | 452,800 | 1409億3789万 | -0.12% | 8.96 | 1.09 |
| 08/08 | 827 | 841 | 826 | 836 | +1.21% | 747,600 | 1422億9960万 | +0.72% | 9.04 | 1.1 |
| 08/05 | 820 | 829 | 814 | 826 | +0.49% | 666,000 | 1405億9746万 | -0.48% | 8.94 | 1.09 |
| 08/04 | 863 | 863 | 820 | 822 | -4.86% | 2,068,700 | 1399億1660万 | -1.08% | 8.89 | 1.08 |
| 08/03 | 828 | 864 | 809 | 864 | +4.73% | 1,907,600 | 1470億6562万 | +3.72% | 9.35 | 1.14 |
| 08/02 | 852 | 856 | 816 | 825 | -1.08% | 2,118,200 | 1404億2724万 | -1.08% | 8.93 | 1.09 |
| 08/01 | 836 | 846 | 831 | 834 | +0.48% | 1,128,300 | 1419億5917万 | 0% | 9.02 | 1.1 |
| 07/29 | 817 | 832 | 816 | 830 | +1.84% | 972,000 | 1412億7831万 | -0.6% | 8.98 | 1.09 |
| 07/28 | 832 | 832 | 809 | 815 | -1.81% | 1,605,800 | 1387億2509万 | -2.4% | 8.82 | 1.07 |
| 07/27 | 832 | 835 | 824 | 830 | -0.48% | 665,800 | 1412億7831万 | -0.6% | 8.98 | 1.09 |
| 07/26 | 833 | 842 | 830 | 834 | +0.85% | 732,300 | 1419億5917万 | -0.24% | 9.02 | 1.1 |
| 07/25 | 843 | 850 | 822 | 827 | -2.25% | 914,000 | 1407億6767万 | -0.96% | 8.95 | 1.09 |
| 07/22 | 840 | 851 | 837 | 846 | +0.95% | 954,300 | 1440億175万 | +1.08% | 9.15 | 1.12 |
| 07/21 | 827 | 840 | 827 | 838 | +1.7% | 899,500 | 1426億4003万 | +0.12% | 9.07 | 1.1 |
| 07/20 | 839 | 841 | 822 | 824 | -0.6% | 1,005,000 | 1402億5703万 | -1.55% | 8.91 | 1.09 |
| 07/19 | 824 | 834 | 819 | 829 | +1.84% | 590,100 | 1411億810万 | -1.31% | 8.97 | 1.09 |
| 07/15 | 823 | 823 | 812 | 814 | -0.85% | 434,400 | 1385億5488万 | -3.33% | 8.81 | 1.07 |
| 07/14 | 811 | 827 | 810 | 821 | +0.37% | 477,500 | 1397億4638万 | -2.96% | 8.88 | 1.08 |
| 07/13 | 819 | 830 | 818 | 818 | 0% | 570,500 | 1392億3574万 | -3.76% | 8.85 | 1.08 |
| 07/12 | 836 | 836 | 808 | 818 | -1.92% | 973,900 | 1392億3574万 | -4.22% | 8.85 | 1.08 |
| 07/11 | 852 | 853 | 833 | 834 | -1.07% | 774,500 | 1419億5917万 | -2.68% | 9.02 | 1.1 |
| 07/08 | 825 | 853 | 819 | 843 | +3.82% | 1,578,200 | 1434億9111万 | -1.75% | 9.12 | 1.11 |
| 07/07 | 826 | 834 | 807 | 812 | -1.58% | 1,061,900 | 1382億1445万 | -5.36% | 8.78 | 1.07 |
| 07/06 | 827 | 829 | 797 | 825 | -1.67% | 1,729,700 | 1404億2724万 | -3.85% | 8.93 | 1.09 |
| 07/05 | 855 | 860 | 837 | 839 | -0.12% | 681,300 | 1428億1025万 | -2.21% | 9.08 | 1.11 |
| 07/04 | 847 | 849 | 835 | 840 | +0.48% | 648,600 | 1429億8046万 | -1.87% | 9.09 | 1.11 |
| 07/01 | 853 | 859 | 827 | 836 | -2.11% | 1,493,900 | 1422億9960万 | -2.11% | 9.04 | 1.1 |
| 06/30 | 870 | 870 | 844 | 854 | -2.51% | 1,005,400 | 1453億6347万 | +0.23% | 9.24 | 1.13 |
| 06/29 | 881 | 888 | 871 | 876 | -0.23% | 1,579,400 | 1491億820万 | +3.18% | 9.48 | 1.16 |
| 06/28 | 852 | 878 | 850 | 878 | +3.91% | 1,341,100 | 1494億4863万 | +4.03% | 9.5 | 1.16 |
| 06/27 | 848 | 852 | 835 | 845 | +0.96% | 709,200 | 1438億3154万 | +0.48% | 9.14 | 1.11 |
| 06/24 | 830 | 838 | 815 | 837 | +0.48% | 847,300 | 1424億6982万 | -0.24% | 9.06 | 1.1 |
| 06/23 | 826 | 845 | 823 | 833 | -0.36% | 733,700 | 1417億8896万 | -0.48% | 9.01 | 1.1 |
| 06/22 | 850 | 855 | 836 | 836 | -1.18% | 544,900 | 1422億9960万 | 0% | 9.04 | 1.1 |
| 06/21 | 837 | 853 | 834 | 846 | +3.42% | 790,700 | 1440億175万 | +1.44% | 9.15 | 1.12 |
| 06/20 | 863 | 864 | 807 | 818 | -5.1% | 1,519,400 | 1392億3574万 | -1.68% | 8.85 | 1.08 |
| 06/17 | 835 | 877 | 833 | 862 | +1.41% | 1,729,000 | 1467億2519万 | +3.73% | 9.33 | 1.14 |
| 06/16 | 869 | 874 | 849 | 850 | +0.12% | 966,900 | 1446億8261万 | +2.78% | 9.2 | 1.12 |
| 06/15 | 877 | 879 | 841 | 849 | -3.52% | 1,674,100 | 1445億1240万 | +2.91% | 9.19 | 1.12 |
| 06/14 | 882 | 884 | 859 | 880 | -1.23% | 1,651,400 | 1497億8906万 | +7.58% | 9.52 | 1.16 |
| 06/13 | 889 | 908 | 889 | 891 | -2.94% | 1,119,600 | 1516億6142万 | +9.86% | 9.64 | 1.17 |
| 06/10 | 917 | 925 | 901 | 918 | 0% | 2,092,000 | 1562億5722万 | +14.32% | 9.93 | 1.21 |
| 06/09 | 910 | 922 | 901 | 918 | +0.66% | 1,643,400 | 1562億5722万 | +15.47% | 9.93 | 1.21 |
| 06/08 | 900 | 930 | 888 | 912 | +2.7% | 2,860,700 | 1552億3593万 | +16.03% | 9.87 | 1.2 |
| 06/07 | 874 | 895 | 867 | 888 | +1.83% | 1,792,300 | 1511億5078万 | +14.14% | 9.61 | 1.17 |
| 06/06 | 828 | 875 | 821 | 872 | +5.7% | 2,315,100 | 1484億2734万 | +13.39% | 9.43 | 1.15 |
| 06/03 | 840 | 854 | 824 | 825 | -0.24% | 1,279,000 | 1404億2724万 | +8.27% | 8.93 | 1.09 |
| 06/02 | 824 | 834 | 819 | 827 | +0.85% | 1,120,200 | 1407億6767万 | +9.39% | 8.95 | 1.09 |
| 06/01 | 791 | 820 | 790 | 820 | +4.19% | 1,177,700 | 1395億7617万 | +9.19% | 8.87 | 1.08 |
| 05/31 | 793 | 799 | 787 | 787 | -1.25% | 773,800 | 1339億5908万 | +5.5% | 8.51 | 1.04 |
| 05/30 | 790 | 798 | 786 | 797 | +2.57% | 730,100 | 1356億6122万 | +7.27% | 8.62 | 1.05 |
| 05/27 | 782 | 784 | 773 | 777 | +0.78% | 677,200 | 1322億5693万 | +5.28% | 8.41 | 1.02 |
| 05/26 | 770 | 780 | 766 | 771 | -0.26% | 602,700 | 1312億3564万 | +5.04% | 8.34 | 1.02 |
| 05/25 | 790 | 790 | 773 | 773 | -1.02% | 595,000 | 1315億7607万 | +5.75% | 8.36 | 1.02 |
| 05/24 | 798 | 799 | 780 | 781 | -1.76% | 509,200 | 1329億3779万 | +7.28% | 8.45 | 1.03 |
| 05/23 | 812 | 812 | 790 | 795 | -1.24% | 804,000 | 1353億2080万 | +9.66% | 8.6 | 1.05 |
| 05/20 | 797 | 812 | 789 | 805 | +0.88% | 1,132,800 | 1370億2294万 | +11.81% | 8.71 | 1.06 |
| 05/19 | 760 | 799 | 758 | 798 | +2.18% | 1,143,300 | 1358億3144万 | +11.45% | 8.63 | 1.05 |
| 05/18 | 794 | 796 | 779 | 781 | -2.01% | 1,121,300 | 1329億3779万 | +9.54% | 8.45 | 1.03 |
| 05/17 | 798 | 799 | 778 | 797 | +0.63% | 1,117,400 | 1356億6122万 | +12.25% | 8.62 | 1.05 |
| 05/16 | 790 | 803 | 782 | 792 | +1.54% | 1,343,400 | 1348億1015万 | +12.02% | 8.57 | 1.04 |
| 05/13 | 785 | 795 | 768 | 780 | -0.38% | 2,098,800 | 1327億6757万 | +10.64% | 8.44 | 1.03 |
| 05/12 | 740 | 783 | 740 | 783 | +14.64% | 2,959,500 | 1332億7822万 | +11.38% | 8.47 | 1.03 |
| 05/11 | 688 | 689 | 681 | 683 | -2.15% | 788,700 | 1162億5673万 | -2.57% | 7.39 | 0.9 |
| 05/10 | 689 | 700 | 684 | 698 | +0.72% | 520,700 | 1188億996万 | -0.71% | 7.55 | 0.92 |
| 05/09 | 711 | 711 | 692 | 693 | -3.08% | 672,400 | 1179億5888万 | -1.84% | 7.5 | 0.91 |
| 05/06 | 702 | 715 | 699 | 715 | +1.85% | 972,900 | 1217億361万 | +0.99% | 7.74 | 0.94 |
| 05/02 | 693 | 705 | 690 | 702 | -0.43% | 703,400 | 1194億9081万 | -1.13% | 7.59 | 0.93 |
| 04/28 | 680 | 705 | 680 | 705 | +4.14% | 868,300 | 1200億146万 | -0.98% | 7.63 | 0.93 |
| 04/27 | 672 | 680 | 668 | 677 | -1.17% | 701,200 | 1152億3544万 | -5.18% | 7.32 | 0.89 |
| 04/26 | 687 | 692 | 680 | 685 | +1.18% | 580,100 | 1165億9716万 | -4.33% | 7.41 | 0.9 |
| 04/25 | 680 | 682 | 670 | 677 | -2.59% | 806,500 | 1152億3544万 | -5.84% | 7.32 | 0.89 |
| 04/22 | 698 | 701 | 691 | 695 | -2.39% | 606,800 | 1182億9931万 | -3.74% | 7.52 | 0.92 |
| 04/21 | 703 | 714 | 700 | 712 | +3.04% | 877,500 | 1211億9296万 | -1.66% | 7.7 | 0.94 |
| 04/20 | 698 | 705 | 689 | 691 | -0.29% | 749,600 | 1176億1845万 | -4.56% | 7.48 | 0.91 |
| 04/19 | 690 | 695 | 683 | 693 | +2.06% | 578,700 | 1179億5888万 | -4.41% | 7.5 | 0.91 |
| 04/18 | 690 | 690 | 674 | 679 | -2.58% | 641,100 | 1155億7587万 | -6.47% | 7.35 | 0.9 |
