株価チャート
2022/04/07~2022/09/01
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 |
09/01 | 2,420 | 2,424 | 2,334 | 2,341 | -3.86% | 125,700 | 629億9298万 | +5.93% | 6.26 | 0.72 |
08/31 | 2,476 | 2,477 | 2,424 | 2,435 | -2.79% | 112,500 | 655億2239万 | +10.78% | 6.51 | 0.75 |
08/30 | 2,485 | 2,530 | 2,484 | 2,505 | +2.08% | 155,100 | 724億1599万 | +14.75% | 6.74 | 0.77 |
08/29 | 2,369 | 2,466 | 2,357 | 2,454 | +1.45% | 164,800 | 709億4165万 | +13.35% | 6.6 | 0.76 |
08/26 | 2,448 | 2,470 | 2,413 | 2,419 | -0.62% | 82,400 | 699億2985万 | +12.51% | 6.51 | 0.75 |
08/25 | 2,363 | 2,435 | 2,363 | 2,434 | +3.05% | 117,300 | 703億6348万 | +13.95% | 6.55 | 0.75 |
08/24 | 2,374 | 2,399 | 2,360 | 2,362 | +0.68% | 73,000 | 682億8206万 | +11.36% | 6.35 | 0.73 |
08/23 | 2,390 | 2,390 | 2,335 | 2,346 | -2.94% | 140,200 | 678億1953万 | +11.29% | 6.31 | 0.72 |
08/22 | 2,335 | 2,442 | 2,303 | 2,417 | +3.42% | 220,800 | 698億7204万 | +15.37% | 6.5 | 0.75 |
08/19 | 2,360 | 2,380 | 2,332 | 2,337 | +1.17% | 198,000 | 675億5935万 | +12.41% | 6.29 | 0.72 |
08/18 | 2,172 | 2,319 | 2,172 | 2,310 | +6.26% | 263,900 | 667億7882万 | +11.76% | 6.21 | 0.71 |
08/17 | 2,180 | 2,195 | 2,163 | 2,174 | +0.56% | 73,900 | 628億4725万 | +5.79% | 5.85 | 0.67 |
08/16 | 2,129 | 2,171 | 2,129 | 2,162 | +1.98% | 105,700 | 625億35万 | +5.41% | 5.82 | 0.67 |
08/15 | 2,099 | 2,145 | 2,091 | 2,120 | +0.24% | 93,500 | 612億8619万 | +3.62% | 5.7 | 0.65 |
08/12 | 2,091 | 2,160 | 2,085 | 2,115 | +5.7% | 252,900 | 611億4164万 | +3.52% | 5.69 | 0.65 |
08/10 | 2,027 | 2,033 | 1,994 | 2,001 | -1.72% | 70,300 | 578億4607万 | -1.86% | 5.38 | 0.62 |
08/09 | 2,039 | 2,054 | 2,030 | 2,036 | -0.15% | 40,900 | 588億5787万 | -0.29% | 5.48 | 0.63 |
08/08 | 2,054 | 2,058 | 2,035 | 2,039 | -0.73% | 43,900 | 589億4459万 | -0.1% | 5.49 | 0.63 |
08/05 | 2,033 | 2,063 | 2,018 | 2,054 | +1.43% | 61,200 | 593億7822万 | +0.69% | 5.53 | 0.63 |
08/04 | 2,022 | 2,029 | 2,013 | 2,025 | +0.15% | 39,500 | 585億3987万 | -0.64% | 5.45 | 0.63 |
08/03 | 2,025 | 2,028 | 2,007 | 2,022 | -0.15% | 52,500 | 584億5315万 | -0.83% | 5.44 | 0.62 |
08/02 | 2,042 | 2,051 | 2,025 | 2,025 | -1.84% | 53,600 | 585億3987万 | -0.74% | 5.45 | 0.63 |
08/01 | 2,028 | 2,065 | 2,027 | 2,063 | +2.03% | 70,900 | 596億3840万 | +1.08% | 5.55 | 0.64 |
07/29 | 2,044 | 2,052 | 2,020 | 2,022 | -0.88% | 37,900 | 584億5315万 | -0.88% | 5.44 | 0.62 |
07/28 | 2,034 | 2,052 | 2,014 | 2,040 | -0.05% | 86,400 | 589億7350万 | +0.05% | 5.49 | 0.63 |
07/27 | 2,057 | 2,057 | 2,035 | 2,041 | -0.49% | 22,600 | 590億241万 | +0.15% | 5.49 | 0.63 |
07/26 | 2,050 | 2,065 | 2,040 | 2,051 | +0.29% | 47,400 | 592億9149万 | +0.59% | 5.52 | 0.63 |
07/25 | 2,080 | 2,080 | 2,034 | 2,045 | -1.68% | 45,400 | 591億1804万 | +0.39% | 5.5 | 0.63 |
07/22 | 2,082 | 2,098 | 2,076 | 2,080 | +0.29% | 48,500 | 601億2984万 | +2.21% | 5.6 | 0.64 |
07/21 | 2,080 | 2,083 | 2,056 | 2,074 | -0.1% | 44,200 | 599億5639万 | +2.07% | 5.58 | 0.64 |
07/20 | 2,060 | 2,081 | 2,051 | 2,076 | +2.47% | 54,100 | 600億1421万 | +2.37% | 5.59 | 0.64 |
07/19 | 2,024 | 2,038 | 2,019 | 2,026 | +0.15% | 28,500 | 585億6878万 | +0.05% | 5.45 | 0.63 |
07/15 | 2,023 | 2,025 | 2,002 | 2,023 | -0.05% | 28,100 | 584億8205万 | -0.1% | 5.44 | 0.62 |
07/14 | 2,005 | 2,027 | 2,001 | 2,024 | +0.4% | 39,800 | 585億1096万 | -0.15% | 5.45 | 0.62 |
07/13 | 2,022 | 2,022 | 2,001 | 2,016 | +0.2% | 42,800 | 582億7969万 | -0.74% | 5.42 | 0.62 |
07/12 | 2,066 | 2,066 | 2,008 | 2,012 | -2.94% | 70,200 | 581億6406万 | -1.18% | 5.41 | 0.62 |
07/11 | 2,068 | 2,079 | 2,052 | 2,073 | +0.78% | 65,100 | 599億2748万 | +1.67% | 5.58 | 0.64 |
07/08 | 2,042 | 2,075 | 2,027 | 2,057 | +1.28% | 79,100 | 594億6495万 | +0.83% | 5.53 | 0.64 |
07/07 | 2,033 | 2,038 | 1,999 | 2,031 | +1.04% | 56,100 | 587億1332万 | -0.49% | 5.46 | 0.63 |
07/06 | 2,053 | 2,053 | 1,996 | 2,010 | -3.27% | 76,200 | 581億624万 | -1.57% | 5.41 | 0.62 |
07/05 | 2,046 | 2,078 | 2,033 | 2,078 | +2.36% | 59,400 | 600億7203万 | +1.66% | 5.59 | 0.64 |
07/04 | 2,025 | 2,038 | 2,009 | 2,030 | +2.01% | 43,600 | 586億8441万 | -0.59% | 5.46 | 0.63 |
07/01 | 2,006 | 2,011 | 1,979 | 1,990 | -0.8% | 74,600 | 575億2807万 | -2.59% | 5.35 | 0.61 |
06/30 | 2,080 | 2,080 | 2,004 | 2,006 | -3.14% | 62,200 | 579億9061万 | -1.86% | 5.4 | 0.62 |
06/29 | 2,045 | 2,074 | 2,020 | 2,071 | +1.27% | 76,500 | 598億6967万 | +1.42% | 5.57 | 0.64 |
06/28 | 2,013 | 2,053 | 2,000 | 2,045 | +0.29% | 46,300 | 591億1804万 | +0.34% | 5.5 | 0.63 |
06/27 | 2,052 | 2,057 | 2,026 | 2,039 | +0.3% | 67,600 | 589億4459万 | +0.2% | 5.49 | 0.63 |
06/24 | 2,025 | 2,037 | 2,008 | 2,033 | +1.3% | 52,100 | 587億7114万 | -0.1% | 5.47 | 0.63 |
06/23 | 2,017 | 2,051 | 1,994 | 2,007 | -0.64% | 46,700 | 580億1952万 | -1.38% | 5.4 | 0.62 |
06/22 | 2,070 | 2,070 | 2,007 | 2,020 | -2.13% | 78,200 | 583億9533万 | -0.74% | 5.43 | 0.62 |
06/21 | 2,024 | 2,070 | 2,024 | 2,064 | +3.98% | 124,000 | 596億6731万 | +1.43% | 5.55 | 0.64 |
06/20 | 2,002 | 2,033 | 1,968 | 1,985 | -1.39% | 132,800 | 573億8353万 | -2.46% | 5.34 | 0.61 |
06/17 | 1,971 | 2,031 | 1,966 | 2,013 | +1.31% | 147,400 | 581億9297万 | -0.98% | 5.42 | 0.62 |
06/16 | 2,015 | 2,030 | 1,986 | 1,987 | +0.3% | 45,000 | 574億4135万 | -2.65% | 5.35 | 0.61 |
06/15 | 2,002 | 2,002 | 1,970 | 1,981 | -1.44% | 109,500 | 572億6789万 | -3.22% | 5.33 | 0.61 |
06/14 | 2,000 | 2,014 | 1,975 | 2,010 | -0.35% | 92,500 | 581億624万 | -2.19% | 5.41 | 0.62 |
06/13 | 2,050 | 2,055 | 2,015 | 2,017 | -3.03% | 81,300 | 583億860万 | -2.23% | 5.43 | 0.62 |
06/10 | 2,097 | 2,097 | 2,069 | 2,080 | -1.7% | 78,700 | 601億2984万 | +0.34% | 5.6 | 0.64 |
06/09 | 2,130 | 2,135 | 2,106 | 2,116 | -0.94% | 87,700 | 611億7055万 | +1.58% | 5.69 | 0.65 |
06/08 | 2,101 | 2,139 | 2,099 | 2,136 | +1.81% | 68,500 | 617億4872万 | +2.15% | 5.75 | 0.66 |
06/07 | 2,098 | 2,123 | 2,095 | 2,098 | +0.1% | 66,400 | 606億5020万 | +0.05% | 5.64 | 0.65 |
06/06 | 2,078 | 2,097 | 2,065 | 2,096 | +0.14% | 61,500 | 605億9238万 | -0.33% | 5.64 | 0.65 |
06/03 | 2,060 | 2,103 | 2,055 | 2,093 | +2.45% | 98,100 | 605億566万 | -0.71% | 5.63 | 0.65 |
06/02 | 2,064 | 2,065 | 2,022 | 2,043 | -0.58% | 55,300 | 590億6023万 | -3.4% | 5.5 | 0.63 |
06/01 | 2,045 | 2,055 | 2,032 | 2,055 | +0.49% | 51,500 | 594億713万 | -3.34% | 5.53 | 0.63 |
05/31 | 2,041 | 2,056 | 2,028 | 2,045 | -0.54% | 62,400 | 591億1804万 | -4.39% | 5.5 | 0.63 |
05/30 | 2,014 | 2,063 | 2,012 | 2,056 | +3.16% | 141,200 | 594億3604万 | -4.46% | 5.53 | 0.63 |
05/27 | 1,979 | 2,000 | 1,962 | 1,993 | +1.79% | 126,700 | 576億1480万 | -7.94% | 5.36 | 0.62 |
05/26 | 1,964 | 1,976 | 1,940 | 1,958 | -0.51% | 84,700 | 566億300万 | -10.1% | 5.27 | 0.6 |
05/25 | 1,992 | 1,998 | 1,966 | 1,968 | -0.76% | 68,700 | 568億9208万 | -10.38% | 5.29 | 0.61 |
05/24 | 2,023 | 2,040 | 1,974 | 1,983 | -2.94% | 106,800 | 573億2571万 | -10.43% | 5.33 | 0.61 |
05/23 | 2,030 | 2,067 | 2,022 | 2,043 | +0.69% | 69,200 | 590億6023万 | -8.34% | 5.5 | 0.63 |
05/20 | 2,028 | 2,033 | 1,991 | 2,029 | +0.79% | 106,400 | 586億5551万 | -9.5% | 5.46 | 0.63 |
05/19 | 1,981 | 2,022 | 1,969 | 2,013 | -0.54% | 91,900 | 581億9297万 | -10.73% | 5.42 | 0.62 |
05/18 | 2,035 | 2,035 | 1,991 | 2,024 | -1.12% | 138,900 | 585億1096万 | -10.76% | 5.45 | 0.62 |
05/17 | 1,955 | 2,062 | 1,955 | 2,047 | +5.19% | 228,400 | 591億7586万 | -10.22% | 5.51 | 0.63 |
05/16 | 2,050 | 2,069 | 1,945 | 1,946 | -11.38% | 421,500 | 562億5609万 | -15.21% | 5.24 | 0.6 |
05/13 | 2,156 | 2,203 | 2,133 | 2,196 | +2.52% | 115,200 | 634億8324万 | -5.22% | 5.91 | 0.68 |
05/12 | 2,161 | 2,176 | 2,133 | 2,142 | -1.56% | 102,400 | 619億2218万 | -8.03% | 5.76 | 0.66 |
05/11 | 2,205 | 2,216 | 2,161 | 2,176 | -1.54% | 106,500 | 629億507万 | -7.09% | 5.85 | 0.67 |
05/10 | 2,250 | 2,250 | 2,192 | 2,210 | -3.2% | 79,600 | 638億8796万 | -6.12% | 5.95 | 0.68 |
05/09 | 2,339 | 2,339 | 2,277 | 2,283 | -2.31% | 49,100 | 659億9829万 | -3.51% | 6.14 | 0.7 |
05/06 | 2,300 | 2,344 | 2,293 | 2,337 | +1.65% | 59,900 | 675億5935万 | -1.56% | 6.29 | 0.72 |
05/02 | 2,275 | 2,307 | 2,269 | 2,299 | -0.13% | 56,900 | 664億6082万 | -3.32% | 6.19 | 0.71 |
04/28 | 2,244 | 2,307 | 2,242 | 2,302 | +2.58% | 70,000 | 665億4755万 | -3.56% | 6.19 | 0.71 |
04/27 | 2,182 | 2,249 | 2,166 | 2,244 | +0.81% | 141,200 | 648億7085万 | -6.3% | 6.04 | 0.69 |
04/26 | 2,261 | 2,267 | 2,206 | 2,226 | -1.07% | 110,200 | 643億5050万 | -7.44% | 5.99 | 0.69 |
04/25 | 2,266 | 2,290 | 2,242 | 2,250 | -3.18% | 109,500 | 650億4430万 | -6.87% | 6.05 | 0.69 |
04/22 | 2,347 | 2,350 | 2,308 | 2,324 | -2.06% | 83,800 | 671億8354万 | -4.13% | 6.25 | 0.72 |
04/21 | 2,370 | 2,377 | 2,336 | 2,373 | +0.17% | 68,600 | 686億6万 | -2.22% | 6.38 | 0.73 |
04/20 | 2,400 | 2,405 | 2,361 | 2,369 | -0.42% | 49,800 | 684億8442万 | -2.31% | 6.37 | 0.73 |
04/19 | 2,348 | 2,390 | 2,340 | 2,379 | +1.88% | 82,400 | 687億7351万 | -1.9% | 6.4 | 0.73 |
04/18 | 2,380 | 2,380 | 2,308 | 2,335 | -2.34% | 88,800 | 675億153万 | -3.79% | 6.28 | 0.72 |
04/15 | 2,382 | 2,394 | 2,344 | 2,391 | -1.16% | 79,100 | 691億2041万 | -1.52% | 6.43 | 0.74 |
04/14 | 2,379 | 2,422 | 2,364 | 2,419 | +2.5% | 99,300 | 699億2985万 | -0.37% | 6.51 | 0.75 |
04/13 | 2,367 | 2,412 | 2,343 | 2,360 | -0.97% | 86,300 | 682億2425万 | -2.6% | 6.35 | 0.73 |
04/12 | 2,336 | 2,385 | 2,327 | 2,383 | +1.75% | 105,800 | 688億8914万 | -1.57% | 6.41 | 0.74 |
04/11 | 2,340 | 2,411 | 2,328 | 2,342 | -0.04% | 106,700 | 677億389万 | -3.34% | 6.3 | 0.72 |
04/08 | 2,354 | 2,363 | 2,268 | 2,343 | +0.6% | 176,200 | 677億3280万 | -3.62% | 6.3 | 0.72 |
04/07 | 2,373 | 2,383 | 2,316 | 2,329 | -3.84% | 151,000 | 673億2808万 | -4.47% | 6.27 | 0.72 |