株価チャート
2022/03/30~2022/08/24
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 |
08/24 | 1,232 | 1,236 | 1,222 | 1,222 | -0.24% | 3,689,600 | 7720億6446万 | +3.56% | 5.39 | 0.53 |
08/23 | 1,232 | 1,236 | 1,224 | 1,225 | -2% | 2,828,000 | 7739億5987万 | +4.26% | 5.41 | 0.54 |
08/22 | 1,247 | 1,257 | 1,231 | 1,250 | +0.08% | 3,269,400 | 7897億5497万 | +7.02% | 5.52 | 0.55 |
08/19 | 1,239 | 1,258 | 1,232 | 1,249 | +0.73% | 3,735,700 | 7891億2316万 | +7.67% | 5.51 | 0.55 |
08/18 | 1,256 | 1,258 | 1,237 | 1,240 | -1.12% | 3,371,700 | 7834億3693万 | +7.64% | 5.47 | 0.54 |
08/17 | 1,235 | 1,257 | 1,233 | 1,254 | +2.2% | 5,577,000 | 7922億8218万 | +9.71% | 5.53 | 0.55 |
08/16 | 1,235 | 1,235 | 1,209 | 1,227 | -1.84% | 5,386,500 | 7752億2348万 | +8.11% | 5.41 | 0.54 |
08/15 | 1,246 | 1,269 | 1,245 | 1,250 | -1.11% | 4,488,700 | 7897億5497万 | +10.91% | 5.52 | 0.55 |
08/12 | 1,255 | 1,270 | 1,232 | 1,264 | +1.04% | 7,040,300 | 7986億22万 | +13.16% | 5.58 | 0.55 |
08/10 | 1,200 | 1,253 | 1,157 | 1,251 | +7.38% | 13,098,900 | 7903億8677万 | +13.01% | 5.52 | 0.55 |
08/09 | 1,160 | 1,168 | 1,152 | 1,165 | +0.09% | 3,323,400 | 7360億5163万 | +6.01% | 5.14 | 0.51 |
08/08 | 1,115 | 1,164 | 1,114 | 1,164 | +1.66% | 6,553,100 | 7354億1983万 | +6.4% | 5.14 | 0.51 |
08/05 | 1,131 | 1,150 | 1,123 | 1,145 | -0.26% | 3,419,000 | 7234億1555万 | +5.14% | 5.05 | 0.5 |
08/04 | 1,153 | 1,157 | 1,139 | 1,148 | +0.88% | 3,344,600 | 7253億1096万 | +5.51% | 5.07 | 0.5 |
08/03 | 1,142 | 1,152 | 1,126 | 1,138 | -0.52% | 5,137,300 | 7189億9292万 | +4.69% | 5.02 | 0.5 |
08/02 | 1,137 | 1,149 | 1,131 | 1,144 | -0.52% | 2,703,600 | 7227億8375万 | +5.24% | 5.05 | 0.5 |
08/01 | 1,124 | 1,151 | 1,123 | 1,150 | +3.05% | 4,301,500 | 7265億7457万 | +5.89% | 5.07 | 0.5 |
07/29 | 1,147 | 1,148 | 1,104 | 1,116 | -3.13% | 6,098,400 | 7050億9324万 | +2.95% | 4.92 | 0.49 |
07/28 | 1,135 | 1,173 | 1,126 | 1,152 | +1.41% | 6,604,400 | 7278億3818万 | +6.18% | 5.08 | 0.5 |
07/27 | 1,126 | 1,139 | 1,114 | 1,136 | +0.44% | 3,956,600 | 7177億2932万 | +4.7% | 5.01 | 0.5 |
07/26 | 1,138 | 1,147 | 1,127 | 1,131 | +1.07% | 3,268,500 | 7145億7030万 | +4.34% | 4.99 | 0.5 |
07/25 | 1,100 | 1,131 | 1,095 | 1,119 | +0.18% | 3,337,800 | 7069億8865万 | +3.32% | 4.94 | 0.49 |
07/22 | 1,117 | 1,124 | 1,108 | 1,117 | -0.27% | 3,806,400 | 7057億2504万 | +3.23% | 4.93 | 0.49 |
07/21 | 1,106 | 1,125 | 1,103 | 1,120 | +0.36% | 3,092,300 | 7076億2045万 | +3.42% | 4.94 | 0.49 |
07/20 | 1,110 | 1,116 | 1,096 | 1,116 | +1.92% | 4,973,500 | 7050億9324万 | +3.05% | 4.92 | 0.49 |
07/19 | 1,074 | 1,096 | 1,072 | 1,095 | +4.29% | 6,103,400 | 6918億2535万 | +1.11% | 4.83 | 0.48 |
07/15 | 1,069 | 1,069 | 1,036 | 1,050 | -1.22% | 3,776,600 | 6633億9417万 | -3.23% | 4.63 | 0.46 |
07/14 | 1,038 | 1,069 | 1,035 | 1,063 | +2.21% | 4,121,600 | 6716億762万 | -2.48% | 4.69 | 0.47 |
07/13 | 1,048 | 1,060 | 1,032 | 1,040 | +1.07% | 4,589,300 | 6570億7613万 | -5.02% | 4.59 | 0.46 |
07/12 | 1,060 | 1,062 | 1,026 | 1,029 | -1.25% | 4,265,900 | 6501億2629万 | -6.45% | 4.54 | 0.45 |
07/11 | 1,056 | 1,059 | 1,041 | 1,042 | +2.16% | 3,429,100 | 6583億3974万 | -5.79% | 4.6 | 0.46 |
07/08 | 1,026 | 1,039 | 1,019 | 1,020 | +0.99% | 4,418,600 | 6444億4005万 | -8.03% | 4.5 | 0.45 |
07/07 | 1,017 | 1,029 | 991 | 1,010 | +0.8% | 4,584,300 | 6381億2201万 | -9.25% | 4.46 | 0.44 |
07/06 | 1,024 | 1,029 | 989 | 1,002 | -4.66% | 7,691,000 | 6330億6758万 | -10.3% | 4.42 | 0.44 |
07/05 | 1,061 | 1,061 | 1,042 | 1,051 | +0.19% | 3,606,600 | 6640億2598万 | -6.24% | 4.64 | 0.46 |
07/04 | 1,064 | 1,071 | 1,040 | 1,049 | +0.19% | 3,354,800 | 6627億6237万 | -6.51% | 4.63 | 0.46 |
07/01 | 1,095 | 1,099 | 1,044 | 1,047 | -5.68% | 6,854,200 | 6614億9876万 | -6.85% | 4.62 | 0.46 |
06/30 | 1,117 | 1,128 | 1,109 | 1,110 | -0.54% | 4,533,800 | 7013億241万 | -1.42% | 4.9 | 0.49 |
06/29 | 1,158 | 1,168 | 1,115 | 1,116 | -2.62% | 5,676,900 | 7050億9324万 | -0.89% | 4.92 | 0.49 |
06/28 | 1,126 | 1,152 | 1,124 | 1,146 | +2.78% | 4,233,100 | 7240億4735万 | +1.78% | 5.06 | 0.5 |
06/27 | 1,130 | 1,133 | 1,106 | 1,115 | +0.36% | 3,022,500 | 7044億6143万 | -0.89% | 4.92 | 0.49 |
06/24 | 1,126 | 1,130 | 1,101 | 1,111 | -2.63% | 4,880,100 | 7019億3422万 | -1.16% | 4.9 | 0.49 |
06/23 | 1,132 | 1,167 | 1,128 | 1,141 | -1.21% | 4,681,900 | 7208億8834万 | +1.51% | 5.03 | 0.5 |
06/22 | 1,139 | 1,165 | 1,137 | 1,155 | +4.05% | 6,551,100 | 7297億3359万 | +2.76% | 5.1 | 0.51 |
06/21 | 1,116 | 1,117 | 1,092 | 1,110 | +0.91% | 4,085,900 | 7013億241万 | -1.07% | 4.9 | 0.49 |
06/20 | 1,121 | 1,125 | 1,087 | 1,100 | -0.36% | 3,981,500 | 6949億8437万 | -1.87% | 4.85 | 0.48 |
06/17 | 1,093 | 1,116 | 1,078 | 1,104 | -2.65% | 5,962,200 | 6975億1159万 | -1.43% | 4.87 | 0.48 |
06/16 | 1,126 | 1,146 | 1,119 | 1,134 | +2.44% | 4,187,300 | 7164億6571万 | +1.61% | 5 | 0.5 |
06/15 | 1,133 | 1,138 | 1,106 | 1,107 | -2.21% | 3,416,100 | 6994億700万 | -0.27% | 4.88 | 0.48 |
06/14 | 1,110 | 1,135 | 1,105 | 1,132 | -1.22% | 4,079,700 | 7152億210万 | +2.63% | 4.99 | 0.5 |
06/13 | 1,141 | 1,152 | 1,133 | 1,146 | -2.39% | 4,726,800 | 7240億4735万 | +4.56% | 5.06 | 0.5 |
06/10 | 1,180 | 1,190 | 1,167 | 1,174 | -0.93% | 4,575,200 | 7417億3787万 | +7.81% | 5.18 | 0.51 |
06/09 | 1,180 | 1,203 | 1,178 | 1,185 | +1.28% | 5,129,300 | 7486億8771万 | +9.62% | 5.23 | 0.52 |
06/08 | 1,167 | 1,184 | 1,163 | 1,170 | -0.26% | 6,573,000 | 7392億1065万 | +9.24% | 5.16 | 0.51 |
06/07 | 1,148 | 1,184 | 1,141 | 1,173 | +4.17% | 6,687,600 | 7411億606万 | +10.56% | 5.18 | 0.51 |
06/06 | 1,101 | 1,127 | 1,099 | 1,126 | +1.9% | 3,903,500 | 7114億1128万 | +7.24% | 4.97 | 0.49 |
06/03 | 1,106 | 1,107 | 1,086 | 1,105 | -0.09% | 3,901,200 | 6981億4339万 | +6.15% | 4.88 | 0.48 |
06/02 | 1,105 | 1,118 | 1,092 | 1,106 | +0.27% | 5,269,200 | 6987億7520万 | +7.07% | 4.88 | 0.48 |
06/01 | 1,096 | 1,104 | 1,078 | 1,103 | +1.29% | 9,772,300 | 6968億7978万 | +7.61% | 4.87 | 0.48 |
05/31 | 1,086 | 1,103 | 1,078 | 1,089 | -0.46% | 11,937,900 | 6880億3453万 | +6.87% | 4.81 | 0.48 |
05/30 | 1,114 | 1,121 | 1,093 | 1,094 | -1% | 4,355,400 | 6911億9355万 | +8% | 4.83 | 0.48 |
05/27 | 1,116 | 1,116 | 1,101 | 1,105 | +0.36% | 3,835,000 | 6981億4339万 | +9.73% | 4.88 | 0.48 |
05/26 | 1,121 | 1,125 | 1,098 | 1,101 | -0.54% | 4,172,200 | 6956億1618万 | +10.43% | 4.86 | 0.48 |
05/25 | 1,110 | 1,122 | 1,093 | 1,107 | -1.16% | 4,215,300 | 6994億700万 | +12.04% | 4.88 | 0.48 |
05/24 | 1,116 | 1,131 | 1,112 | 1,120 | +0.81% | 3,836,200 | 7076億2045万 | +14.4% | 4.94 | 0.49 |
05/23 | 1,112 | 1,121 | 1,105 | 1,111 | 0% | 3,905,600 | 7019億3422万 | +14.54% | 4.9 | 0.49 |
05/20 | 1,134 | 1,137 | 1,104 | 1,111 | -0.98% | 6,640,700 | 7019億3422万 | +15.73% | 4.9 | 0.49 |
05/19 | 1,088 | 1,128 | 1,083 | 1,122 | +0.72% | 6,558,900 | 7088億8406万 | +17.98% | 4.95 | 0.49 |
05/18 | 1,086 | 1,131 | 1,084 | 1,114 | +2.48% | 8,021,000 | 7038億2963万 | +18.51% | 4.92 | 0.49 |
05/17 | 1,069 | 1,119 | 1,066 | 1,087 | +2.07% | 11,048,800 | 6867億7092万 | +16.76% | 4.8 | 0.48 |
05/16 | 1,056 | 1,084 | 1,047 | 1,065 | +5.65% | 12,586,100 | 6728億7123万 | +15.38% | 4.7 | 0.47 |
05/13 | 989 | 1,032 | 963 | 1,008 | +2.23% | 11,029,100 | 6368億5841万 | +10.04% | 4.45 | 0.44 |
05/12 | 968 | 998 | 943 | 986 | +4.89% | 10,242,700 | 6229億5872万 | +8.11% | 4.35 | 0.43 |
05/11 | 960 | 965 | 929 | 940 | -1.57% | 5,945,400 | 5938億9574万 | +3.41% | 4.15 | 0.41 |
05/10 | 961 | 971 | 942 | 955 | -1.24% | 5,225,500 | 6033億7279万 | +5.18% | 4.21 | 0.42 |
05/09 | 964 | 981 | 952 | 967 | +0.31% | 6,531,200 | 6109億5444万 | +6.73% | 4.27 | 0.42 |
05/06 | 939 | 964 | 937 | 964 | +2.55% | 4,503,400 | 6090億5903万 | +6.64% | 4.25 | 0.42 |
05/02 | 925 | 945 | 923 | 940 | +1.18% | 4,375,300 | 5938億9574万 | +4.21% | 4.15 | 0.41 |
04/28 | 899 | 931 | 889 | 929 | +4.26% | 5,767,500 | 5869億4589万 | +3.22% | 4.1 | 0.41 |
04/27 | 880 | 894 | 879 | 891 | -1.11% | 3,456,000 | 5629億3734万 | -0.78% | 3.93 | 0.39 |
04/26 | 887 | 907 | 884 | 901 | +0.11% | 2,926,500 | 5692億5538万 | +0.33% | 3.98 | 0.39 |
04/25 | 903 | 909 | 895 | 900 | -2.6% | 4,189,000 | 5686億2358万 | +0.33% | 3.97 | 0.39 |
04/22 | 928 | 931 | 913 | 924 | -1.81% | 3,744,800 | 5837億8687万 | +3.36% | 4.08 | 0.4 |
04/21 | 939 | 953 | 935 | 941 | -1.36% | 4,286,200 | 5945億2754万 | +5.49% | 4.15 | 0.41 |
04/20 | 939 | 959 | 935 | 954 | +3.7% | 7,395,200 | 6027億4099万 | +7.43% | 4.21 | 0.42 |
04/19 | 898 | 920 | 894 | 920 | +4.9% | 6,096,100 | 5812億5966万 | +4.31% | 4.06 | 0.4 |
04/18 | 865 | 880 | 865 | 877 | -0.11% | 2,000,900 | 5540億9208万 | 0% | 3.87 | 0.38 |
04/15 | 877 | 883 | 871 | 878 | -0.45% | 1,875,000 | 5547億2389万 | +0.57% | 3.87 | 0.38 |
04/14 | 874 | 884 | 867 | 882 | +0.23% | 2,623,000 | 5572億5110万 | +1.61% | 3.89 | 0.39 |
04/13 | 875 | 882 | 862 | 880 | +0.92% | 4,728,800 | 5559億8750万 | +2.09% | 3.88 | 0.39 |
04/12 | 882 | 882 | 872 | 872 | -0.46% | 3,126,500 | 5509億3306万 | +1.87% | 3.85 | 0.38 |
04/11 | 857 | 883 | 856 | 876 | +2.58% | 5,186,100 | 5534億6028万 | +2.94% | 3.87 | 0.38 |
04/08 | 871 | 872 | 843 | 854 | -2.73% | 6,075,500 | 5395億6059万 | +0.71% | 3.77 | 0.37 |
04/07 | 886 | 887 | 862 | 878 | -0.79% | 7,385,700 | 5547億2389万 | +3.54% | 3.87 | 0.38 |
04/06 | 895 | 897 | 880 | 885 | -1.99% | 4,707,300 | 5591億4652万 | +4.73% | 3.9 | 0.39 |
04/05 | 899 | 905 | 891 | 903 | +0.67% | 4,577,500 | 5705億1899万 | +6.99% | 3.98 | 0.4 |
04/04 | 903 | 904 | 888 | 897 | -1.54% | 3,473,900 | 5667億2816万 | +6.53% | 3.96 | 0.39 |
04/01 | 895 | 914 | 887 | 911 | +0.22% | 4,201,400 | 5755億7342万 | +8.32% | 4.02 | 0.4 |
03/31 | 886 | 920 | 884 | 909 | +0.22% | 7,311,400 | 5743億981万 | +8.34% | 7.02 | 0.44 |
03/30 | 913 | 928 | 895 | 907 | -1.41% | 5,864,000 | 5730億4620万 | +8.23% | 7.01 | 0.44 |