株価チャート
2022/05/11~2022/10/03
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 |
10/03 | 591 | 608 | 590 | 607 | +1.85% | 2,672,600 | 3487億7057万 | -3.8% | - | 0.95 |
09/30 | 614 | 614 | 594 | 596 | -2.93% | 3,810,600 | 3424億5018万 | -5.55% | - | 0.93 |
09/29 | 617 | 620 | 611 | 614 | +0.66% | 2,943,200 | 3527億9264万 | -3% | - | 0.96 |
09/28 | 620 | 620 | 601 | 610 | -1.61% | 3,996,400 | 3504億9431万 | -3.48% | - | 0.95 |
09/27 | 623 | 625 | 615 | 620 | 0% | 2,854,200 | 3562億4012万 | -1.9% | - | 0.97 |
09/26 | 621 | 626 | 613 | 620 | -1.12% | 3,190,100 | 3562億4012万 | -2.21% | - | 0.97 |
09/22 | 630 | 633 | 620 | 627 | -1.26% | 3,586,200 | 3602億6219万 | -1.26% | - | 0.98 |
09/21 | 649 | 651 | 633 | 635 | -3.64% | 3,585,900 | 3648億5883万 | -0.16% | - | 0.99 |
09/20 | 650 | 659 | 648 | 659 | +2.17% | 2,880,400 | 3786億4878万 | +3.45% | - | 1.03 |
09/16 | 646 | 650 | 640 | 645 | +0.16% | 3,287,000 | 3706億464万 | +1.26% | - | 1.01 |
09/15 | 643 | 647 | 636 | 644 | 0% | 1,943,300 | 3700億3006万 | +0.94% | - | 1 |
09/14 | 638 | 654 | 636 | 644 | -1.23% | 3,306,900 | 3700億3006万 | +0.94% | - | 1 |
09/13 | 651 | 654 | 641 | 652 | +0.31% | 3,718,400 | 3746億2671万 | +2.03% | - | 1.02 |
09/12 | 647 | 656 | 645 | 650 | +1.56% | 4,155,400 | 3734億7755万 | +1.72% | - | 1.01 |
09/09 | 638 | 641 | 633 | 640 | +0.95% | 3,249,100 | 3677億3174万 | +0.16% | - | 1 |
09/08 | 628 | 636 | 624 | 634 | +1.44% | 2,983,900 | 3642億8425万 | -0.78% | - | 0.99 |
09/07 | 623 | 626 | 618 | 625 | +0.32% | 2,330,600 | 3591億1303万 | -2.34% | - | 0.98 |
09/06 | 623 | 627 | 615 | 623 | -1.11% | 2,370,200 | 3579億6386万 | -2.81% | - | 0.97 |
09/05 | 632 | 633 | 625 | 630 | -0.63% | 2,401,000 | 3619億8593万 | -2.48% | - | 0.98 |
09/02 | 629 | 636 | 626 | 634 | +0.79% | 2,269,000 | 3642億8425万 | -2.16% | - | 0.99 |
09/01 | 628 | 632 | 626 | 629 | -1.41% | 3,047,500 | 3614億1135万 | -3.53% | - | 0.98 |
08/31 | 622 | 640 | 621 | 638 | +2.41% | 6,470,700 | 3665億8258万 | -2.74% | - | 1 |
08/30 | 633 | 634 | 621 | 623 | -0.95% | 6,618,300 | 3579億6386万 | -5.61% | - | 0.97 |
08/29 | 619 | 630 | 613 | 629 | -1.26% | 4,671,000 | 3614億1135万 | -5.27% | - | 0.98 |
08/26 | 634 | 639 | 628 | 637 | +1.27% | 5,446,600 | 3660億800万 | -4.78% | - | 0.99 |
08/25 | 609 | 630 | 608 | 629 | +1.13% | 7,360,600 | 3614億1135万 | -6.68% | - | 0.98 |
08/24 | 594 | 622 | 593 | 622 | +5.6% | 10,716,500 | 3573億8928万 | -8.39% | - | 0.97 |
08/23 | 609 | 609 | 580 | 589 | -6.36% | 21,780,000 | 3384億2812万 | -13.76% | - | 0.92 |
08/22 | 645 | 655 | 611 | 629 | -3.53% | 13,719,000 | 3614億1135万 | -8.71% | - | 0.98 |
08/19 | 658 | 661 | 650 | 652 | -0.46% | 2,580,200 | 3746億2671万 | -5.78% | - | 1.02 |
08/18 | 650 | 657 | 648 | 655 | -0.3% | 2,574,900 | 3763億5045万 | -5.62% | - | 1.02 |
08/17 | 653 | 659 | 651 | 657 | +1.55% | 3,174,500 | 3774億9961万 | -5.6% | - | 1.03 |
08/16 | 658 | 658 | 646 | 647 | -1.37% | 4,040,700 | 3717億5380万 | -7.31% | - | 1.01 |
08/15 | 653 | 660 | 648 | 656 | -2.09% | 4,206,500 | 3769億2503万 | -6.29% | - | 1.02 |
08/12 | 663 | 670 | 656 | 670 | +1.36% | 4,161,200 | 3849億6916万 | -4.56% | - | 1.05 |
08/10 | 659 | 662 | 654 | 661 | +0.3% | 2,800,800 | 3797億9794万 | -5.97% | - | 1.03 |
08/09 | 662 | 662 | 654 | 659 | +0.15% | 2,193,100 | 3786億4878万 | -6.52% | - | 1.03 |
08/08 | 651 | 662 | 647 | 658 | +1.23% | 3,104,100 | 3780億7419万 | -6.8% | - | 1.03 |
08/05 | 644 | 652 | 642 | 650 | +0.62% | 3,092,500 | 3734億7755万 | -8.06% | - | 1.01 |
08/04 | 635 | 656 | 633 | 646 | -1.37% | 6,691,300 | 3711億7922万 | -8.89% | - | 1.01 |
08/03 | 650 | 667 | 630 | 655 | -0.46% | 12,046,900 | 3763億5045万 | -8.01% | - | 1.02 |
08/02 | 685 | 693 | 656 | 658 | -9.86% | 14,906,300 | 3780億7419万 | -7.97% | - | 1.03 |
08/01 | 697 | 734 | 694 | 730 | +6.26% | 6,220,300 | 4194億4402万 | +1.67% | - | 1.14 |
07/29 | 721 | 725 | 680 | 687 | -6.53% | 10,038,800 | 3947億3704万 | -4.18% | - | 1.07 |
07/28 | 732 | 740 | 731 | 735 | +0.68% | 2,397,400 | 4223億1692万 | +2.51% | - | 1.15 |
07/27 | 730 | 734 | 725 | 730 | -0.68% | 1,828,300 | 4194億4402万 | +1.96% | - | 1.14 |
07/26 | 736 | 738 | 730 | 735 | +0.41% | 1,398,800 | 4223億1692万 | +2.8% | - | 1.15 |
07/25 | 740 | 747 | 730 | 732 | -1.74% | 2,480,800 | 4205億9318万 | +2.66% | - | 1.14 |
07/22 | 745 | 750 | 740 | 745 | -1.19% | 1,554,500 | 4280億6273万 | +4.63% | - | 1.16 |
07/21 | 750 | 756 | 744 | 754 | -0.26% | 1,627,100 | 4332億3396万 | +6.2% | - | 1.18 |
07/20 | 748 | 757 | 742 | 756 | +3.42% | 4,387,000 | 4343億8312万 | +6.78% | - | 1.18 |
07/19 | 738 | 744 | 731 | 731 | 0% | 3,941,300 | 4200億1860万 | +3.54% | - | 1.14 |
07/15 | 715 | 738 | 709 | 731 | +3.69% | 6,056,500 | 4200億1860万 | +3.84% | - | 1.14 |
07/14 | 698 | 706 | 692 | 705 | +0.71% | 1,669,800 | 4050億7949万 | +0.28% | - | 1.1 |
07/13 | 710 | 711 | 695 | 700 | -0.14% | 2,271,800 | 4022億659万 | -0.71% | - | 1.09 |
07/12 | 710 | 713 | 697 | 701 | -1.68% | 2,970,800 | 4027億8117万 | -0.85% | - | 1.09 |
07/11 | 724 | 725 | 712 | 713 | +0.28% | 1,991,500 | 4096億7614万 | +0.71% | - | 1.11 |
07/08 | 709 | 725 | 704 | 711 | +0.99% | 4,253,900 | 4085億2698万 | +0.42% | - | 1.11 |
07/07 | 696 | 706 | 689 | 704 | +2.18% | 3,555,600 | 4045億491万 | -0.71% | - | 1.1 |
07/06 | 700 | 701 | 684 | 689 | -1.71% | 2,459,800 | 3958億8620万 | -3.09% | - | 1.07 |
07/05 | 701 | 706 | 697 | 701 | +0.86% | 2,006,000 | 4027億8117万 | -1.68% | - | 1.09 |
07/04 | 694 | 701 | 687 | 695 | +1.31% | 2,107,500 | 3993億3369万 | -2.52% | - | 1.08 |
07/01 | 700 | 704 | 683 | 686 | -1.58% | 3,652,700 | 3941億6246万 | -3.92% | - | 1.07 |
06/30 | 714 | 716 | 696 | 697 | -3.99% | 4,771,100 | 4004億8285万 | -2.38% | - | 1.09 |
06/29 | 723 | 736 | 721 | 726 | -0.82% | 3,424,700 | 4171億4569万 | +1.82% | - | 1.13 |
06/28 | 715 | 732 | 715 | 732 | +2.66% | 3,145,600 | 4205億9318万 | +2.95% | - | 1.14 |
06/27 | 715 | 723 | 711 | 713 | +0.71% | 2,440,300 | 4096億7614万 | +0.42% | - | 1.11 |
06/24 | 698 | 709 | 688 | 708 | +0.71% | 2,229,700 | 4068億324万 | -0.14% | - | 1.1 |
06/23 | 704 | 714 | 700 | 703 | -0.14% | 2,162,900 | 4039億3033万 | -0.85% | - | 1.1 |
06/22 | 709 | 719 | 701 | 704 | -0.56% | 2,135,900 | 4045億491万 | -0.56% | - | 1.1 |
06/21 | 696 | 714 | 695 | 708 | +2.46% | 2,276,700 | 4068億324万 | +0.14% | - | 1.1 |
06/20 | 700 | 702 | 684 | 691 | -0.86% | 1,926,200 | 3970億3536万 | -1.99% | - | 1.08 |
06/17 | 685 | 699 | 681 | 697 | -1.13% | 3,532,800 | 4004億8285万 | -0.99% | - | 1.09 |
06/16 | 702 | 719 | 699 | 705 | +1.88% | 2,754,900 | 4050億7949万 | +0.14% | - | 1.1 |
06/15 | 698 | 701 | 688 | 692 | -0.57% | 2,275,100 | 3976億994万 | -1.42% | - | 1.08 |
06/14 | 684 | 697 | 683 | 696 | +0.29% | 2,290,900 | 3999億827万 | -0.85% | - | 1.09 |
06/13 | 697 | 701 | 691 | 694 | -2.94% | 4,369,600 | 3987億5910万 | -1.14% | - | 1.08 |
06/10 | 728 | 728 | 711 | 715 | -3.38% | 6,777,800 | 4108億2530万 | +1.85% | - | 1.12 |
06/09 | 741 | 750 | 737 | 740 | -0.4% | 3,637,900 | 4251億8982万 | +5.56% | - | 1.15 |
06/08 | 726 | 746 | 719 | 743 | +1.92% | 5,289,200 | 4269億1357万 | +6.45% | - | 1.16 |
06/07 | 735 | 745 | 728 | 729 | 0% | 4,589,800 | 4188億6943万 | +4.74% | - | 1.14 |
06/06 | 718 | 732 | 712 | 729 | -0.41% | 2,760,900 | 4188億6943万 | +5.19% | - | 1.14 |
06/03 | 739 | 739 | 724 | 732 | -1.21% | 3,838,600 | 4205億9318万 | +5.93% | - | 1.14 |
06/02 | 741 | 750 | 737 | 741 | -0.27% | 3,226,100 | 4257億6440万 | +7.55% | - | 1.16 |
06/01 | 723 | 743 | 723 | 743 | +3.48% | 5,008,900 | 4269億1357万 | +8.15% | - | 1.16 |
05/31 | 710 | 722 | 705 | 718 | +1.13% | 24,303,600 | 4125億4905万 | +4.82% | - | 1.12 |
05/30 | 698 | 710 | 695 | 710 | +2.45% | 5,113,400 | 4079億5240万 | +3.8% | - | 1.11 |
05/27 | 683 | 696 | 679 | 693 | +2.67% | 4,104,100 | 3981億8452万 | +1.46% | - | 1.08 |
05/26 | 676 | 686 | 675 | 675 | +0.3% | 3,344,500 | 3878億4207万 | -1.03% | - | 1.05 |
05/25 | 683 | 687 | 672 | 673 | -2.75% | 3,371,500 | 3866億9291万 | -1.32% | - | 1.05 |
05/24 | 700 | 701 | 692 | 692 | -1.7% | 3,232,000 | 3976億994万 | +1.32% | - | 1.08 |
05/23 | 702 | 704 | 691 | 704 | +0.72% | 3,327,000 | 4045億491万 | +3.23% | - | 1.1 |
05/20 | 683 | 702 | 681 | 699 | +1.9% | 5,011,900 | 4016億3201万 | +2.79% | - | 1.09 |
05/19 | 667 | 691 | 663 | 686 | +1.33% | 4,690,800 | 3941億6246万 | +1.18% | - | 1.07 |
05/18 | 662 | 680 | 657 | 677 | +3.04% | 4,489,400 | 3889億9123万 | -0.15% | - | 1.06 |
05/17 | 660 | 662 | 649 | 657 | -1.5% | 4,186,500 | 3774億9961万 | -3.1% | - | 1.03 |
05/16 | 692 | 694 | 664 | 667 | -2.63% | 4,340,400 | 3832億4542万 | -1.77% | - | 1.04 |
05/13 | 663 | 689 | 660 | 685 | +2.85% | 6,144,200 | 3935億8788万 | +0.59% | - | 1.07 |
05/12 | 675 | 680 | 665 | 666 | -2.77% | 4,177,000 | 3826億7084万 | -2.49% | - | 1.04 |
05/11 | 685 | 694 | 683 | 685 | -2.14% | 3,585,100 | 3935億8788万 | 0% | - | 1.07 |