株価チャート
2022/04/01～2022/08/26
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 |
| 08/26 | 1,534 | 1,537 | 1,526 | 1,529 | -0.13% | 39,900 | 244億436万 | +0.86% | 8.91 | 0.69 |
| 08/25 | 1,533 | 1,534 | 1,528 | 1,531 | +0.39% | 10,700 | 244億3629万 | +1.06% | 8.92 | 0.69 |
| 08/24 | 1,528 | 1,529 | 1,523 | 1,525 | +0.26% | 8,900 | 243億4052万 | +0.73% | 8.89 | 0.68 |
| 08/23 | 1,525 | 1,525 | 1,518 | 1,521 | -0.13% | 8,500 | 242億7668万 | +0.6% | 8.87 | 0.68 |
| 08/22 | 1,514 | 1,529 | 1,514 | 1,523 | +0.53% | 14,800 | 243億860万 | +0.79% | 8.88 | 0.68 |
| 08/19 | 1,528 | 1,528 | 1,513 | 1,515 | -0.2% | 39,500 | 241億8091万 | +0.33% | 8.83 | 0.68 |
| 08/18 | 1,523 | 1,526 | 1,513 | 1,518 | -0.72% | 15,900 | 242億2879万 | +0.66% | 8.85 | 0.68 |
| 08/17 | 1,524 | 1,538 | 1,522 | 1,529 | +0.33% | 27,800 | 244億436万 | +1.46% | 8.91 | 0.69 |
| 08/16 | 1,518 | 1,524 | 1,512 | 1,524 | +1.06% | 9,200 | 243億2456万 | +1.2% | 8.88 | 0.68 |
| 08/15 | 1,530 | 1,530 | 1,508 | 1,508 | -1.44% | 19,300 | 240億6918万 | +0.27% | 8.79 | 0.68 |
| 08/12 | 1,524 | 1,533 | 1,518 | 1,530 | +1.19% | 29,100 | 244億2033万 | +1.8% | 8.92 | 0.69 |
| 08/10 | 1,512 | 1,514 | 1,506 | 1,512 | 0% | 6,200 | 241億3303万 | +0.73% | 8.81 | 0.68 |
| 08/09 | 1,525 | 1,525 | 1,507 | 1,512 | -0.79% | 13,400 | 241億3303万 | +0.8% | 8.81 | 0.68 |
| 08/08 | 1,519 | 1,524 | 1,515 | 1,524 | +0.33% | 19,000 | 243億2456万 | +1.67% | 8.88 | 0.68 |
| 08/05 | 1,505 | 1,520 | 1,504 | 1,519 | +0.93% | 25,400 | 242億4475万 | +1.47% | 8.85 | 0.68 |
| 08/04 | 1,508 | 1,508 | 1,501 | 1,505 | +0.33% | 8,100 | 240億2130万 | +0.6% | 8.77 | 0.67 |
| 08/03 | 1,501 | 1,511 | 1,500 | 1,500 | -0.99% | 14,800 | 239億4150万 | +0.33% | 8.74 | 0.67 |
| 08/02 | 1,512 | 1,515 | 1,506 | 1,515 | +0.26% | 10,400 | 241億8091万 | +1.41% | 8.83 | 0.68 |
| 08/01 | 1,504 | 1,511 | 1,499 | 1,511 | +0.53% | 16,300 | 241億1707万 | +1.21% | 8.81 | 0.68 |
| 07/29 | 1,506 | 1,506 | 1,498 | 1,503 | -0.33% | 12,000 | 239億8938万 | +0.8% | 8.76 | 0.67 |
| 07/28 | 1,508 | 1,512 | 1,498 | 1,508 | +0.13% | 12,500 | 240億6918万 | +1.21% | 8.79 | 0.68 |
| 07/27 | 1,512 | 1,512 | 1,506 | 1,506 | -0.26% | 7,800 | 240億3726万 | +1.28% | 8.78 | 0.68 |
| 07/26 | 1,504 | 1,510 | 1,502 | 1,510 | +0.47% | 6,300 | 241億111万 | +1.68% | 8.8 | 0.68 |
| 07/25 | 1,520 | 1,520 | 1,502 | 1,503 | -0.99% | 28,600 | 239億8938万 | +1.42% | 8.76 | 0.67 |
| 07/22 | 1,502 | 1,520 | 1,501 | 1,518 | +1.07% | 23,700 | 242億2879万 | +2.57% | 8.85 | 0.68 |
| 07/21 | 1,498 | 1,502 | 1,495 | 1,502 | +0.27% | 11,000 | 239億7342万 | +1.69% | 8.76 | 0.67 |
| 07/20 | 1,490 | 1,499 | 1,485 | 1,498 | +0.54% | 13,500 | 239億957万 | +1.63% | 8.73 | 0.67 |
| 07/19 | 1,486 | 1,493 | 1,486 | 1,490 | +0.4% | 5,400 | 237億8189万 | +1.15% | 8.69 | 0.67 |
| 07/15 | 1,494 | 1,494 | 1,483 | 1,484 | -0.67% | 6,200 | 236億8612万 | +0.82% | 8.65 | 0.67 |
| 07/14 | 1,488 | 1,494 | 1,486 | 1,494 | +0.4% | 4,000 | 238億4573万 | +1.56% | 8.71 | 0.67 |
| 07/13 | 1,480 | 1,492 | 1,480 | 1,488 | +0.61% | 3,600 | 237億4996万 | +1.22% | 8.67 | 0.67 |
| 07/12 | 1,499 | 1,499 | 1,478 | 1,479 | -1.33% | 11,300 | 236億631万 | +0.61% | 8.62 | 0.66 |
| 07/11 | 1,481 | 1,500 | 1,481 | 1,499 | +1.9% | 22,700 | 239億2553万 | +1.97% | 8.74 | 0.67 |
| 07/08 | 1,488 | 1,497 | 1,471 | 1,471 | -1.28% | 22,500 | 234億7863万 | +0.07% | 8.57 | 0.66 |
| 07/07 | 1,489 | 1,492 | 1,475 | 1,490 | +0.47% | 15,800 | 237億8189万 | +1.36% | 8.69 | 0.67 |
| 07/06 | 1,485 | 1,485 | 1,477 | 1,483 | -0.13% | 9,000 | 236億7016万 | +0.88% | 8.64 | 0.66 |
| 07/05 | 1,488 | 1,494 | 1,481 | 1,485 | -0.2% | 10,000 | 237億208万 | +1.02% | 8.66 | 0.67 |
| 07/04 | 1,477 | 1,488 | 1,476 | 1,488 | +1.02% | 12,200 | 237億4996万 | +1.22% | 8.67 | 0.67 |
| 07/01 | 1,499 | 1,499 | 1,464 | 1,473 | -1.41% | 14,700 | 235億1055万 | +0.27% | 8.59 | 0.66 |
| 06/30 | 1,480 | 1,505 | 1,480 | 1,494 | +1.49% | 31,400 | 238億4573万 | +1.7% | 8.71 | 0.67 |
| 06/29 | 1,484 | 1,492 | 1,472 | 1,472 | -0.88% | 16,400 | 234億9459万 | +0.27% | 8.58 | 0.66 |
| 06/28 | 1,479 | 1,485 | 1,477 | 1,485 | +0.41% | 7,000 | 237億208万 | +1.16% | 8.66 | 0.67 |
| 06/27 | 1,479 | 1,480 | 1,472 | 1,479 | +0.68% | 8,900 | 236億631万 | +0.82% | 8.62 | 0.66 |
| 06/24 | 1,485 | 1,485 | 1,465 | 1,469 | -0.41% | 11,000 | 234億4670万 | +0.07% | 8.56 | 0.66 |
| 06/23 | 1,463 | 1,484 | 1,454 | 1,475 | +1.86% | 13,100 | 235億4247万 | +0.48% | 8.6 | 0.66 |
| 06/22 | 1,460 | 1,460 | 1,448 | 1,448 | -0.69% | 3,800 | 231億1152万 | -1.3% | 8.44 | 0.65 |
| 06/21 | 1,454 | 1,459 | 1,443 | 1,458 | +1.6% | 6,400 | 232億7113万 | -0.68% | 8.5 | 0.65 |
| 06/20 | 1,456 | 1,458 | 1,434 | 1,435 | -0.55% | 7,100 | 229億403万 | -2.25% | 8.36 | 0.64 |
| 06/17 | 1,435 | 1,456 | 1,431 | 1,443 | +0.21% | 8,600 | 230億3172万 | -1.77% | 8.41 | 0.65 |
| 06/16 | 1,438 | 1,457 | 1,438 | 1,440 | +0.21% | 8,800 | 229億8384万 | -2.04% | 8.39 | 0.65 |
| 06/15 | 1,455 | 1,460 | 1,437 | 1,437 | -1.44% | 13,300 | 229億3595万 | -2.24% | 8.38 | 0.64 |
| 06/14 | 1,456 | 1,472 | 1,456 | 1,458 | -0.88% | 9,100 | 232億7113万 | -0.82% | 8.5 | 0.65 |
| 06/13 | 1,460 | 1,476 | 1,456 | 1,471 | +0.62% | 9,800 | 234億7863万 | +0.07% | 8.57 | 0.66 |
| 06/10 | 1,484 | 1,484 | 1,462 | 1,462 | -1.22% | 17,100 | 233億3498万 | -0.48% | 8.52 | 0.66 |
| 06/09 | 1,481 | 1,482 | 1,475 | 1,480 | +0.07% | 11,300 | 236億2228万 | +0.82% | 8.63 | 0.66 |
| 06/08 | 1,487 | 1,490 | 1,476 | 1,479 | -0.27% | 15,600 | 236億631万 | +0.75% | 8.62 | 0.66 |
| 06/07 | 1,488 | 1,490 | 1,481 | 1,483 | -0.34% | 7,400 | 236億7016万 | +1.09% | 8.64 | 0.66 |
| 06/06 | 1,486 | 1,495 | 1,484 | 1,488 | +0.13% | 11,100 | 237億4996万 | +1.57% | 8.67 | 0.67 |
| 06/03 | 1,483 | 1,491 | 1,481 | 1,486 | +0.2% | 14,700 | 237億1804万 | +1.5% | 8.66 | 0.67 |
| 06/02 | 1,483 | 1,484 | 1,478 | 1,483 | -0.07% | 7,000 | 236億7016万 | +1.44% | 8.64 | 0.66 |
| 06/01 | 1,472 | 1,484 | 1,467 | 1,484 | +0.82% | 7,700 | 236億8612万 | +1.64% | 8.65 | 0.67 |
| 05/31 | 1,464 | 1,478 | 1,460 | 1,472 | +0.48% | 10,900 | 234億9459万 | +0.89% | 8.58 | 0.66 |
| 05/30 | 1,475 | 1,482 | 1,465 | 1,465 | -0.68% | 17,300 | 233億8286万 | +0.41% | 8.54 | 0.66 |
| 05/27 | 1,481 | 1,481 | 1,469 | 1,475 | +0.14% | 9,300 | 235億4247万 | +1.17% | 8.6 | 0.66 |
| 05/26 | 1,473 | 1,482 | 1,467 | 1,473 | +0.27% | 16,100 | 235億1055万 | +1.03% | 8.59 | 0.66 |
| 05/25 | 1,475 | 1,475 | 1,462 | 1,469 | -0.41% | 12,700 | 234億4670万 | +0.82% | 8.56 | 0.66 |
| 05/24 | 1,484 | 1,484 | 1,471 | 1,475 | -0.61% | 9,400 | 235億4247万 | +1.3% | 8.6 | 0.66 |
| 05/23 | 1,468 | 1,485 | 1,463 | 1,484 | +1.3% | 14,400 | 236億8612万 | +1.99% | 8.65 | 0.67 |
| 05/20 | 1,468 | 1,468 | 1,457 | 1,465 | 0% | 9,200 | 233億8286万 | +0.83% | 8.54 | 0.66 |
| 05/19 | 1,460 | 1,465 | 1,451 | 1,465 | -0.14% | 8,100 | 233億8286万 | +0.9% | 8.54 | 0.66 |
| 05/18 | 1,458 | 1,467 | 1,453 | 1,467 | +0.14% | 9,700 | 234億1478万 | +1.03% | 8.55 | 0.66 |
| 05/17 | 1,459 | 1,465 | 1,451 | 1,465 | +0.41% | 9,900 | 233億8286万 | +0.9% | 8.54 | 0.66 |
| 05/16 | 1,470 | 1,471 | 1,457 | 1,459 | -0.41% | 9,300 | 232億8709万 | +0.55% | 8.5 | 0.65 |
| 05/13 | 1,440 | 1,471 | 1,440 | 1,465 | +1.88% | 19,500 | 233億8286万 | +0.96% | 8.54 | 0.66 |
| 05/12 | 1,445 | 1,446 | 1,438 | 1,438 | -0.62% | 7,100 | 229億5191万 | -0.9% | 8.38 | 0.64 |
| 05/11 | 1,447 | 1,447 | 1,441 | 1,447 | +0.14% | 6,800 | 230億9556万 | -0.28% | 8.43 | 0.65 |
| 05/10 | 1,445 | 1,455 | 1,438 | 1,445 | -0.07% | 9,700 | 230億6364万 | -0.34% | 8.42 | 0.65 |
| 05/09 | 1,453 | 1,459 | 1,446 | 1,446 | -0.41% | 10,100 | 230億7960万 | -0.28% | 8.43 | 0.65 |
| 05/06 | 1,462 | 1,463 | 1,449 | 1,452 | -0.41% | 13,000 | 231億7537万 | +0.07% | 8.46 | 0.65 |
| 05/02 | 1,440 | 1,466 | 1,440 | 1,458 | -0.07% | 13,800 | 232億7113万 | +0.41% | 8.5 | 0.65 |
| 04/28 | 1,448 | 1,469 | 1,443 | 1,459 | +1.32% | 15,100 | 232億8709万 | +0.41% | 8.5 | 0.65 |
| 04/27 | 1,454 | 1,454 | 1,440 | 1,440 | -0.76% | 22,800 | 229億8384万 | -0.96% | 8.39 | 0.65 |
| 04/26 | 1,442 | 1,455 | 1,440 | 1,451 | +0.62% | 8,600 | 231億5941万 | -0.27% | 8.46 | 0.65 |
| 04/25 | 1,440 | 1,450 | 1,438 | 1,442 | -0.55% | 10,300 | 230億1576万 | -0.96% | 8.41 | 0.65 |
| 04/22 | 1,458 | 1,458 | 1,448 | 1,450 | -0.55% | 7,600 | 231億4345万 | -0.48% | 8.45 | 0.65 |
| 04/21 | 1,454 | 1,461 | 1,454 | 1,458 | +0.28% | 8,900 | 232億7113万 | +0.07% | 8.5 | 0.65 |
| 04/20 | 1,453 | 1,464 | 1,452 | 1,454 | -0.27% | 7,200 | 232億729万 | -0.14% | 8.48 | 0.65 |
| 04/19 | 1,460 | 1,460 | 1,448 | 1,458 | +0.21% | 5,600 | 232億7113万 | +0.21% | 8.5 | 0.65 |
| 04/18 | 1,448 | 1,458 | 1,440 | 1,455 | +0.34% | 6,400 | 232億2325万 | +0.07% | 8.48 | 0.65 |
| 04/15 | 1,444 | 1,453 | 1,441 | 1,450 | 0% | 4,900 | 231億4345万 | -0.14% | 8.45 | 0.65 |
| 04/14 | 1,450 | 1,456 | 1,449 | 1,450 | +0.28% | 4,000 | 231億4345万 | -0.07% | 8.45 | 0.65 |
| 04/13 | 1,433 | 1,448 | 1,430 | 1,446 | +1.05% | 8,700 | 230億7960万 | -0.14% | 8.43 | 0.65 |
| 04/12 | 1,436 | 1,445 | 1,431 | 1,431 | -0.76% | 11,500 | 228億4019万 | -1.04% | 8.34 | 0.64 |
| 04/11 | 1,470 | 1,470 | 1,434 | 1,442 | -1.97% | 14,000 | 230億1576万 | -0.21% | 8.41 | 0.65 |
| 04/08 | 1,456 | 1,471 | 1,448 | 1,471 | +0.89% | 21,300 | 234億7863万 | +1.87% | 8.57 | 0.66 |
| 04/07 | 1,443 | 1,458 | 1,440 | 1,458 | +0.83% | 19,400 | 232億7113万 | +1.18% | 8.5 | 0.65 |
| 04/06 | 1,468 | 1,468 | 1,445 | 1,446 | -1.23% | 11,100 | 230億7960万 | +0.49% | 8.43 | 0.65 |
| 04/05 | 1,458 | 1,469 | 1,458 | 1,464 | +0.83% | 23,100 | 233億6690万 | +1.81% | 8.53 | 0.66 |
| 04/04 | 1,443 | 1,452 | 1,438 | 1,452 | +0.48% | 13,200 | 231億7537万 | +1.04% | 8.46 | 0.65 |
| 04/01 | 1,429 | 1,446 | 1,423 | 1,445 | +1.26% | 17,900 | 230億6364万 | +0.63% | 8.42 | 0.65 |
