株価チャート
2022/04/06~2022/08/31
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 |
08/31 | 2,672 | 2,730 | 2,664 | 2,713 | +0.26% | 2,397,000 | 4555億7184万 | +2.53% | 8.57 | 0.81 |
08/30 | 2,634 | 2,708 | 2,630 | 2,706 | +4.08% | 2,235,100 | 4543億9639万 | +2.38% | 8.55 | 0.81 |
08/29 | 2,577 | 2,604 | 2,566 | 2,600 | -1.89% | 1,755,900 | 4365億9668万 | -1.44% | 8.21 | 0.78 |
08/26 | 2,647 | 2,656 | 2,623 | 2,650 | +0.19% | 1,152,200 | 4449億9277万 | +0.49% | 8.37 | 0.79 |
08/25 | 2,690 | 2,700 | 2,644 | 2,645 | -1.34% | 1,879,600 | 4441億5316万 | +0.38% | 8.35 | 0.79 |
08/24 | 2,610 | 2,703 | 2,607 | 2,681 | +3.47% | 2,815,200 | 4501億9834万 | +1.78% | 8.47 | 0.8 |
08/23 | 2,588 | 2,602 | 2,582 | 2,591 | -0.96% | 1,102,800 | 4350億8538万 | -1.48% | 8.18 | 0.78 |
08/22 | 2,600 | 2,619 | 2,584 | 2,616 | -0.3% | 1,486,000 | 4392億8342万 | -0.3% | 8.26 | 0.78 |
08/19 | 2,606 | 2,627 | 2,589 | 2,624 | +1.16% | 1,026,000 | 4406億2680万 | +0.19% | 8.29 | 0.79 |
08/18 | 2,607 | 2,628 | 2,588 | 2,594 | -1.26% | 1,036,700 | 4355億8914万 | -0.69% | 8.19 | 0.78 |
08/17 | 2,604 | 2,627 | 2,576 | 2,627 | +1.98% | 1,521,100 | 4411億3056万 | +0.84% | 8.3 | 0.79 |
08/16 | 2,592 | 2,594 | 2,530 | 2,576 | -1.42% | 2,127,600 | 4325億6655万 | -0.96% | 8.14 | 0.77 |
08/15 | 2,666 | 2,666 | 2,606 | 2,613 | -1.32% | 3,009,800 | 4387億7966万 | +0.62% | 8.25 | 0.78 |
08/12 | 2,736 | 2,819 | 2,621 | 2,648 | -2.72% | 7,930,600 | 4446億5692万 | +2.24% | 8.36 | 0.79 |
08/10 | 2,688 | 2,722 | 2,665 | 2,722 | +1.83% | 1,631,100 | 4570億8313万 | +5.5% | 8.6 | 0.82 |
08/09 | 2,690 | 2,697 | 2,671 | 2,673 | -0.56% | 1,158,300 | 4488億5497万 | +3.93% | 8.44 | 0.8 |
08/08 | 2,669 | 2,712 | 2,655 | 2,688 | +1.63% | 1,897,800 | 4513億7379万 | +4.71% | 8.49 | 0.81 |
08/05 | 2,637 | 2,646 | 2,607 | 2,645 | -0.04% | 1,607,800 | 4441億5316万 | +3.28% | 8.35 | 0.79 |
08/04 | 2,683 | 2,693 | 2,638 | 2,646 | -1.12% | 2,000,500 | 4443億2108万 | +3.48% | 8.36 | 0.79 |
08/03 | 2,643 | 2,683 | 2,623 | 2,676 | +1.59% | 1,339,000 | 4493億5873万 | +4.69% | 8.45 | 0.8 |
08/02 | 2,680 | 2,691 | 2,634 | 2,634 | -2.62% | 1,465,600 | 4423億602万 | +3.17% | 8.32 | 0.79 |
08/01 | 2,647 | 2,722 | 2,642 | 2,705 | +4.24% | 2,314,000 | 4542億2846万 | +6.04% | 8.54 | 0.81 |
07/29 | 2,626 | 2,636 | 2,591 | 2,595 | -1.82% | 1,274,200 | 4357億5707万 | +1.96% | 8.2 | 0.78 |
07/28 | 2,664 | 2,664 | 2,624 | 2,643 | -0.08% | 1,208,000 | 4438億1731万 | +3.89% | 8.35 | 0.79 |
07/27 | 2,610 | 2,648 | 2,590 | 2,645 | +0.8% | 1,070,800 | 4441億5316万 | +4.01% | 8.35 | 0.79 |
07/26 | 2,600 | 2,648 | 2,600 | 2,624 | +1.39% | 1,294,100 | 4406億2680万 | +3.19% | 8.29 | 0.79 |
07/25 | 2,582 | 2,591 | 2,545 | 2,588 | +0.15% | 1,277,700 | 4345億8161万 | +1.85% | 8.17 | 0.78 |
07/22 | 2,561 | 2,589 | 2,552 | 2,584 | -0.5% | 1,011,300 | 4339億993万 | +1.41% | 8.16 | 0.77 |
07/21 | 2,600 | 2,615 | 2,577 | 2,597 | -0.38% | 1,056,600 | 4360億9291万 | +1.45% | 8.2 | 0.78 |
07/20 | 2,628 | 2,629 | 2,562 | 2,607 | +1.09% | 2,091,800 | 4377億7213万 | +1.48% | 8.23 | 0.78 |
07/19 | 2,510 | 2,582 | 2,509 | 2,579 | +5.22% | 2,448,800 | 4330億7032万 | -0.04% | 8.14 | 0.77 |
07/15 | 2,474 | 2,477 | 2,432 | 2,451 | -1.57% | 1,574,600 | 4115億7633万 | -5.48% | 7.74 | 0.73 |
07/14 | 2,439 | 2,495 | 2,434 | 2,490 | +1.43% | 1,227,100 | 4181億2528万 | -4.71% | 7.86 | 0.75 |
07/13 | 2,456 | 2,483 | 2,444 | 2,455 | +1.28% | 1,192,000 | 4122億4801万 | -6.72% | 7.75 | 0.74 |
07/12 | 2,487 | 2,490 | 2,423 | 2,424 | -3.43% | 1,431,900 | 4070億4244万 | -8.67% | 7.66 | 0.73 |
07/11 | 2,550 | 2,562 | 2,494 | 2,510 | +0.76% | 1,767,900 | 4214億8371万 | -5.92% | 7.93 | 0.75 |
07/08 | 2,425 | 2,503 | 2,420 | 2,491 | +2.76% | 2,622,900 | 4182億9320万 | -7.19% | 7.87 | 0.75 |
07/07 | 2,420 | 2,434 | 2,352 | 2,424 | +1.3% | 1,889,500 | 4070億4244万 | -10.02% | 7.66 | 0.73 |
07/06 | 2,449 | 2,453 | 2,353 | 2,393 | -5.75% | 3,081,300 | 4018億3686万 | -11.6% | 7.56 | 0.72 |
07/05 | 2,586 | 2,593 | 2,528 | 2,539 | -0.08% | 1,395,200 | 4263億5345万 | -6.59% | 8.02 | 0.76 |
07/04 | 2,551 | 2,556 | 2,512 | 2,541 | +0.08% | 1,809,100 | 4266億8929万 | -6.48% | 8.02 | 0.76 |
07/01 | 2,570 | 2,585 | 2,517 | 2,539 | -0.2% | 2,078,700 | 4263億5345万 | -6.52% | 8.02 | 0.76 |
06/30 | 2,591 | 2,598 | 2,533 | 2,544 | -3.05% | 2,075,200 | 4271億9305万 | -6.3% | 8.03 | 0.76 |
06/29 | 2,603 | 2,684 | 2,586 | 2,624 | +0.69% | 1,993,300 | 4406億2680万 | -3.24% | 8.29 | 0.79 |
06/28 | 2,590 | 2,643 | 2,580 | 2,606 | +0.7% | 1,937,000 | 4376億421万 | -3.7% | 8.23 | 0.78 |
06/27 | 2,603 | 2,612 | 2,557 | 2,588 | +1.33% | 2,183,500 | 4345億8161万 | -4.15% | 8.17 | 0.78 |
06/24 | 2,514 | 2,557 | 2,432 | 2,554 | +0.2% | 3,034,500 | 4288億7227万 | -5.13% | 8.07 | 0.77 |
06/23 | 2,617 | 2,650 | 2,544 | 2,549 | -3.37% | 2,619,200 | 4280億3266万 | -5.24% | 8.05 | 0.76 |
06/22 | 2,698 | 2,708 | 2,623 | 2,638 | -0.38% | 2,811,300 | 4429億7770万 | -1.82% | 8.33 | 0.79 |
06/21 | 2,625 | 2,693 | 2,580 | 2,648 | +3.64% | 3,179,300 | 4446億5692万 | -1.19% | 8.36 | 0.79 |
06/20 | 2,750 | 2,757 | 2,535 | 2,555 | -7.66% | 5,303,400 | 4290億4019万 | -4.27% | 8.07 | 0.77 |
06/17 | 2,751 | 2,808 | 2,737 | 2,767 | -4.09% | 3,243,400 | 4646億3962万 | +3.94% | 8.74 | 0.83 |
06/16 | 2,881 | 2,919 | 2,857 | 2,885 | +1.91% | 2,813,500 | 4844億5439万 | +9.07% | 9.11 | 0.86 |
06/15 | 2,909 | 2,938 | 2,825 | 2,831 | -1.53% | 2,752,500 | 4753億8661万 | +7.89% | 8.94 | 0.85 |
06/14 | 2,811 | 2,878 | 2,755 | 2,875 | -1.07% | 3,919,800 | 4827億7517万 | +10.53% | 9.08 | 0.86 |
06/13 | 2,866 | 2,932 | 2,845 | 2,906 | -1.26% | 3,296,100 | 4879億8075万 | +12.81% | 9.18 | 0.87 |
06/10 | 2,950 | 2,992 | 2,887 | 2,943 | -1.34% | 3,553,900 | 4941億9385万 | +15.23% | 9.29 | 0.88 |
06/09 | 3,010 | 3,105 | 2,960 | 2,983 | -0.17% | 6,310,900 | 5009億1072万 | +17.81% | 9.42 | 0.89 |
06/08 | 2,905 | 2,990 | 2,844 | 2,988 | +7.21% | 8,953,600 | 5017億5033万 | +19.28% | 9.44 | 0.9 |
06/07 | 2,950 | 3,050 | 2,610 | 2,787 | -4.36% | 17,017,400 | 4679億9805万 | +12.47% | 8.8 | 0.84 |
06/06 | 2,777 | 2,928 | 2,770 | 2,914 | +6.39% | 4,875,900 | 4893億2412万 | +18.55% | 9.2 | 0.87 |
06/03 | 2,745 | 2,780 | 2,721 | 2,739 | +0.26% | 2,223,000 | 4599億3781万 | +12.62% | 8.65 | 0.82 |
06/02 | 2,686 | 2,744 | 2,660 | 2,732 | +2.32% | 3,274,900 | 4587億6235万 | +13.17% | 8.63 | 0.82 |
06/01 | 2,546 | 2,670 | 2,544 | 2,670 | +5.99% | 3,329,100 | 4483億5120万 | +11.25% | 8.43 | 0.8 |
05/31 | 2,500 | 2,557 | 2,497 | 2,519 | +0.08% | 2,439,400 | 4229億9501万 | +5.44% | 7.96 | 0.75 |
05/30 | 2,543 | 2,557 | 2,487 | 2,517 | +0.64% | 1,786,700 | 4226億5917万 | +5.62% | 7.95 | 0.75 |
05/27 | 2,490 | 2,519 | 2,467 | 2,501 | +1.26% | 1,637,300 | 4199億7242万 | +5.17% | 7.9 | 0.75 |
05/26 | 2,469 | 2,498 | 2,465 | 2,470 | -0.12% | 1,284,500 | 4147億6684万 | +4.13% | 7.8 | 0.74 |
05/25 | 2,457 | 2,488 | 2,435 | 2,473 | +0.65% | 1,570,800 | 4152億7061万 | +4.48% | 7.81 | 0.74 |
05/24 | 2,444 | 2,477 | 2,423 | 2,457 | +1.95% | 1,992,500 | 4125億8386万 | +4.15% | 7.76 | 0.74 |
05/23 | 2,499 | 2,504 | 2,389 | 2,410 | -2.86% | 2,242,100 | 4046億9153万 | +2.64% | 7.61 | 0.72 |
05/20 | 2,486 | 2,519 | 2,447 | 2,481 | -0.32% | 2,163,400 | 4166億1398万 | +6.16% | 7.84 | 0.74 |
05/19 | 2,385 | 2,494 | 2,378 | 2,489 | +1.18% | 2,381,100 | 4179億5736万 | +7.05% | 7.86 | 0.75 |
05/18 | 2,407 | 2,463 | 2,405 | 2,460 | +3.62% | 2,379,100 | 4130億8762万 | +6.45% | 7.77 | 0.74 |
05/17 | 2,381 | 2,385 | 2,342 | 2,374 | +0.3% | 1,100,000 | 3986億4635万 | +3.49% | 7.5 | 0.71 |
05/16 | 2,400 | 2,409 | 2,360 | 2,367 | +0.04% | 1,477,800 | 3974億7090万 | +3.63% | 7.48 | 0.71 |
05/13 | 2,346 | 2,399 | 2,337 | 2,366 | +0.98% | 1,815,600 | 3973億297万 | +3.95% | 7.47 | 0.71 |
05/12 | 2,246 | 2,388 | 2,245 | 2,343 | +3.58% | 2,707,600 | 3934億4077万 | +3.22% | 7.4 | 0.7 |
05/11 | 2,319 | 2,323 | 2,194 | 2,262 | +0.4% | 3,266,700 | 3798億3911万 | -0.13% | 7.14 | 0.68 |
05/10 | 2,320 | 2,375 | 2,204 | 2,253 | -4.37% | 4,716,600 | 3783億2781万 | -0.49% | 7.12 | 0.68 |
05/09 | 2,370 | 2,378 | 2,318 | 2,356 | -1.75% | 1,664,700 | 3956億2376万 | +4.16% | 7.44 | 0.71 |
05/06 | 2,320 | 2,412 | 2,305 | 2,398 | +4.17% | 1,895,800 | 4026億7647万 | +6.2% | 7.57 | 0.72 |
05/02 | 2,306 | 2,335 | 2,271 | 2,302 | -0.26% | 1,197,100 | 3865億5598万 | +2.17% | 7.27 | 0.69 |
04/28 | 2,301 | 2,309 | 2,234 | 2,308 | +1.14% | 1,674,700 | 3875億6351万 | +2.53% | 7.29 | 0.69 |
04/27 | 2,202 | 2,283 | 2,200 | 2,282 | +0.22% | 1,692,500 | 3831億9754万 | +1.51% | 7.21 | 0.68 |
04/26 | 2,300 | 2,304 | 2,254 | 2,277 | -0.74% | 1,146,000 | 3823億5793万 | +1.43% | 7.19 | 0.68 |
04/25 | 2,309 | 2,312 | 2,261 | 2,294 | -2.92% | 1,462,000 | 3852億1260万 | +2.37% | 7.24 | 0.69 |
04/22 | 2,365 | 2,390 | 2,344 | 2,363 | -1.25% | 1,297,400 | 3967億9921万 | +5.77% | 7.46 | 0.71 |
04/21 | 2,376 | 2,401 | 2,373 | 2,393 | +0.08% | 1,155,100 | 4018億3686万 | +7.6% | 7.56 | 0.72 |
04/20 | 2,400 | 2,426 | 2,355 | 2,391 | +0.38% | 2,153,000 | 4015億102万 | +8.19% | 7.55 | 0.72 |
04/19 | 2,369 | 2,384 | 2,320 | 2,382 | +1.36% | 1,523,600 | 3999億8972万 | +8.42% | 7.52 | 0.71 |
04/18 | 2,343 | 2,393 | 2,306 | 2,350 | +0.13% | 2,077,400 | 3946億1623万 | +7.55% | 7.42 | 0.7 |
04/15 | 2,275 | 2,370 | 2,266 | 2,347 | +3.16% | 2,648,600 | 3941億1246万 | +8.11% | 7.41 | 0.7 |
04/14 | 2,179 | 2,275 | 2,170 | 2,275 | +4.17% | 2,178,400 | 3820億2209万 | +5.42% | 7.18 | 0.68 |
04/13 | 2,150 | 2,187 | 2,135 | 2,184 | +2.25% | 1,412,800 | 3667億4121万 | +1.82% | 6.9 | 0.65 |
04/12 | 2,181 | 2,190 | 2,127 | 2,136 | -2.02% | 1,082,100 | 3586億8096万 | 0% | 6.75 | 0.64 |
04/11 | 2,127 | 2,224 | 2,127 | 2,180 | +2.64% | 1,667,000 | 3660億6952万 | +2.25% | 6.88 | 0.65 |
04/08 | 2,070 | 2,131 | 2,062 | 2,124 | +3.56% | 1,798,900 | 3566億6590万 | -0.23% | 6.71 | 0.64 |
04/07 | 2,082 | 2,093 | 2,027 | 2,051 | -2.57% | 1,642,500 | 3444億761万 | -3.75% | 6.48 | 0.61 |
04/06 | 2,166 | 2,166 | 2,099 | 2,105 | -3.53% | 1,607,100 | 3534億7538万 | -1.41% | 6.65 | 0.63 |