株価チャート
2022/05/06～2022/09/30
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 |
| 09/30 | 3,160 | 3,160 | 3,090 | 3,135 | +0.64% | 3,200 | 175億7650万 | -5% | 19.14 | 4.51 |
| 09/29 | 3,150 | 3,160 | 3,090 | 3,115 | -4.3% | 6,900 | 174億6437万 | -5.75% | 19.01 | 4.48 |
| 09/28 | 3,330 | 3,330 | 3,200 | 3,255 | -3.13% | 11,900 | 182億4928万 | -1.63% | 19.87 | 4.68 |
| 09/27 | 3,355 | 3,360 | 3,330 | 3,360 | +0.3% | 4,100 | 188億3797万 | +1.57% | 20.51 | 4.83 |
| 09/26 | 3,360 | 3,360 | 3,340 | 3,350 | +0.15% | 4,400 | 187億8190万 | +1.45% | 20.45 | 4.82 |
| 09/22 | 3,370 | 3,370 | 3,335 | 3,345 | -0.15% | 3,600 | 187億5387万 | +1.46% | 20.42 | 4.81 |
| 09/21 | 3,360 | 3,365 | 3,340 | 3,350 | +0.3% | 2,700 | 187億8190万 | +1.79% | 20.45 | 4.82 |
| 09/20 | 3,360 | 3,360 | 3,340 | 3,340 | +0.15% | 2,800 | 187億2584万 | +1.67% | 20.39 | 4.8 |
| 09/16 | 3,335 | 3,355 | 3,320 | 3,335 | +0.45% | 3,100 | 186億9781万 | +1.71% | 20.36 | 4.79 |
| 09/15 | 3,330 | 3,330 | 3,320 | 3,320 | -0.3% | 900 | 186億1371万 | +1.44% | 20.27 | 4.77 |
| 09/14 | 3,290 | 3,335 | 3,290 | 3,330 | 0% | 3,900 | 186億6977万 | +1.93% | 20.33 | 4.79 |
| 09/13 | 3,340 | 3,350 | 3,295 | 3,330 | 0% | 5,500 | 186億6977万 | +2.12% | 20.33 | 4.79 |
| 09/12 | 3,335 | 3,335 | 3,330 | 3,330 | -0.15% | 800 | 186億6977万 | +2.3% | 20.33 | 4.79 |
| 09/09 | 3,320 | 3,335 | 3,315 | 3,335 | +0.45% | 800 | 186億9781万 | +2.68% | 20.36 | 4.79 |
| 09/08 | 3,320 | 3,325 | 3,315 | 3,320 | +0.15% | 600 | 186億1371万 | +2.44% | 20.27 | 4.77 |
| 09/07 | 3,330 | 3,330 | 3,315 | 3,315 | -0.3% | 1,400 | 185億8568万 | +2.47% | 20.24 | 4.77 |
| 09/06 | 3,320 | 3,325 | 3,310 | 3,325 | +0.45% | 1,300 | 186億4174万 | +2.97% | 20.3 | 4.78 |
| 09/05 | 3,315 | 3,315 | 3,310 | 3,310 | -0.15% | 900 | 185億5764万 | +2.7% | 20.21 | 4.76 |
| 09/02 | 3,305 | 3,315 | 3,305 | 3,315 | +0.61% | 700 | 185億8568万 | +3.05% | 20.24 | 4.77 |
| 09/01 | 3,285 | 3,325 | 3,285 | 3,295 | 0% | 1,300 | 184億7354万 | +2.62% | 20.11 | 4.74 |
| 08/31 | 3,295 | 3,335 | 3,285 | 3,295 | 0% | 2,300 | 184億7354万 | +2.78% | 20.11 | 4.74 |
| 08/30 | 3,285 | 3,300 | 3,270 | 3,295 | +0.76% | 2,100 | 184億7354万 | +2.9% | 20.11 | 4.74 |
| 08/29 | 3,250 | 3,285 | 3,230 | 3,270 | -0.3% | 4,300 | 183億3338万 | +2.32% | 19.96 | 4.7 |
| 08/26 | 3,285 | 3,290 | 3,250 | 3,280 | +0.92% | 1,700 | 183億8945万 | +2.76% | 20.02 | 4.72 |
| 08/25 | 3,255 | 3,260 | 3,240 | 3,250 | -0.15% | 2,300 | 182億2125万 | +1.98% | 19.84 | 4.67 |
| 08/24 | 3,220 | 3,255 | 3,220 | 3,255 | +1.09% | 900 | 182億4928万 | +2.26% | 19.87 | 4.68 |
| 08/23 | 3,220 | 3,220 | 3,220 | 3,220 | 0% | 500 | 180億5305万 | +1.29% | 19.66 | 4.63 |
| 08/22 | 3,250 | 3,250 | 3,220 | 3,220 | -0.16% | 2,700 | 180億5305万 | +1.35% | 19.66 | 4.63 |
| 08/19 | 3,210 | 3,230 | 3,200 | 3,225 | +0.47% | 2,200 | 180億8109万 | +1.61% | 19.69 | 4.64 |
| 08/18 | 3,190 | 3,210 | 3,190 | 3,210 | +0.16% | 1,200 | 179億9699万 | +1.2% | 19.59 | 4.61 |
| 08/17 | 3,205 | 3,210 | 3,190 | 3,205 | +0.16% | 1,700 | 179億6896万 | +1.07% | 19.56 | 4.61 |
| 08/16 | 3,200 | 3,200 | 3,175 | 3,200 | +0.47% | 1,800 | 179億4092万 | +0.95% | 19.53 | 4.6 |
| 08/15 | 3,190 | 3,195 | 3,185 | 3,185 | -0.16% | 2,200 | 178億5682万 | +0.5% | 19.44 | 4.58 |
| 08/12 | 3,190 | 3,190 | 3,155 | 3,190 | +0.31% | 2,100 | 178億8486万 | +0.73% | 19.47 | 4.59 |
| 08/10 | 3,170 | 3,180 | 3,165 | 3,180 | +0.16% | 400 | 178億2879万 | +0.47% | 19.41 | 4.57 |
| 08/09 | 3,160 | 3,180 | 3,160 | 3,175 | +0.16% | 1,600 | 178億76万 | +0.35% | 19.38 | 4.56 |
| 08/08 | 3,170 | 3,170 | 3,160 | 3,170 | +0.16% | 700 | 177億7273万 | +0.22% | 19.35 | 4.56 |
| 08/05 | 3,170 | 3,170 | 3,165 | 3,165 | 0% | 500 | 177億4469万 | +0.09% | 19.32 | 4.55 |
| 08/03 | 3,180 | 3,180 | 3,165 | 3,165 | 0% | 1,100 | 177億4469万 | +0.13% | 19.32 | 4.55 |
| 08/02 | 3,180 | 3,180 | 3,165 | 3,165 | -0.16% | 400 | 177億4469万 | +0.16% | 19.32 | 4.55 |
| 08/01 | 3,175 | 3,175 | 3,160 | 3,170 | +0.32% | 700 | 177億7273万 | +0.38% | 19.35 | 4.56 |
| 07/29 | 3,175 | 3,190 | 3,160 | 3,160 | -0.32% | 1,700 | 177億1666万 | +0.13% | 19.29 | 4.54 |
| 07/28 | 3,165 | 3,170 | 3,150 | 3,170 | 0% | 1,700 | 177億7273万 | +0.57% | 19.35 | 4.56 |
| 07/27 | 3,170 | 3,170 | 3,170 | 3,170 | 0% | 100 | 177億7273万 | +0.67% | 19.35 | 4.56 |
| 07/26 | 3,180 | 3,180 | 3,165 | 3,170 | -0.16% | 300 | 177億7273万 | +0.76% | 19.35 | 4.56 |
| 07/25 | 3,175 | 3,180 | 3,160 | 3,175 | +0.32% | 1,200 | 178億76万 | +1.05% | 19.38 | 4.56 |
| 07/22 | 3,165 | 3,165 | 3,145 | 3,165 | +0.16% | 900 | 177億4469万 | +0.86% | 19.32 | 4.55 |
| 07/21 | 3,170 | 3,170 | 3,135 | 3,160 | +0.32% | 700 | 177億1666万 | +0.77% | 19.29 | 4.54 |
| 07/20 | 3,165 | 3,165 | 3,150 | 3,150 | -0.32% | 800 | 176億6060万 | +0.48% | 19.23 | 4.53 |
| 07/19 | 3,175 | 3,175 | 3,160 | 3,160 | +0.16% | 300 | 177億1666万 | +0.83% | 19.29 | 4.54 |
| 07/15 | 3,150 | 3,155 | 3,150 | 3,155 | 0% | 500 | 176億8863万 | +0.7% | 19.26 | 4.54 |
| 07/14 | 3,155 | 3,155 | 3,155 | 3,155 | -0.32% | 300 | 176億8863万 | +0.73% | 19.26 | 4.54 |
| 07/13 | 3,165 | 3,165 | 3,165 | 3,165 | -0.31% | 100 | 177億4469万 | +1.05% | 19.32 | 4.55 |
| 07/12 | 3,180 | 3,180 | 3,165 | 3,175 | -0.16% | 800 | 178億76万 | +1.44% | 19.38 | 4.56 |
| 07/11 | 3,180 | 3,180 | 3,180 | 3,180 | +0.47% | 900 | 178億2879万 | +1.69% | 19.41 | 4.57 |
| 07/08 | 3,175 | 3,175 | 3,120 | 3,165 | -0.31% | 1,800 | 177億4469万 | +1.31% | 19.32 | 4.55 |
| 07/07 | 3,165 | 3,175 | 3,165 | 3,175 | +1.28% | 300 | 178億76万 | +1.73% | 19.38 | 4.56 |
| 07/06 | 3,150 | 3,150 | 3,135 | 3,135 | -0.48% | 900 | 175億7650万 | +0.58% | 19.14 | 4.51 |
| 07/05 | 3,170 | 3,170 | 3,135 | 3,150 | -0.16% | 1,600 | 176億6060万 | +1.12% | 19.23 | 4.53 |
| 07/04 | 3,140 | 3,165 | 3,140 | 3,155 | +0.48% | 1,200 | 176億8863万 | +1.38% | 19.26 | 4.54 |
| 07/01 | 3,155 | 3,160 | 3,130 | 3,140 | -0.48% | 1,100 | 176億453万 | +1% | 19.17 | 4.51 |
| 06/30 | 3,150 | 3,155 | 3,135 | 3,155 | +0.32% | 2,300 | 176億8863万 | +1.54% | 19.26 | 4.54 |
| 06/29 | 3,100 | 3,165 | 3,100 | 3,145 | +0.16% | 2,400 | 176億3256万 | +1.35% | 19.2 | 4.52 |
| 06/28 | 3,120 | 3,145 | 3,100 | 3,140 | +0.64% | 500 | 176億453万 | +1.29% | 19.17 | 4.51 |
| 06/27 | 3,145 | 3,145 | 3,110 | 3,120 | +0.65% | 1,500 | 174億9240万 | +0.71% | 19.05 | 4.49 |
| 06/24 | 3,080 | 3,100 | 3,080 | 3,100 | +0.65% | 1,500 | 173億8027万 | +0.1% | 18.92 | 4.46 |
| 06/23 | 3,065 | 3,080 | 3,065 | 3,080 | -0.16% | 400 | 172億6814万 | -0.52% | 18.8 | 4.43 |
| 06/22 | 3,095 | 3,095 | 3,060 | 3,085 | -0.32% | 2,300 | 172億9617万 | -0.32% | 18.83 | 4.44 |
| 06/21 | 3,080 | 3,095 | 3,080 | 3,095 | +0.81% | 300 | 173億5224万 | +0.06% | 18.89 | 4.45 |
| 06/20 | 3,080 | 3,080 | 3,070 | 3,070 | 0% | 500 | 172億1207万 | -0.65% | 18.74 | 4.41 |
| 06/17 | 3,105 | 3,105 | 3,065 | 3,070 | -1.29% | 3,100 | 172億1207万 | -0.62% | 18.74 | 4.41 |
| 06/16 | 3,140 | 3,150 | 3,110 | 3,110 | -0.96% | 2,500 | 174億3633万 | +0.75% | 18.98 | 4.47 |
| 06/15 | 3,140 | 3,150 | 3,130 | 3,140 | +0.32% | 1,700 | 176億453万 | +1.85% | 19.17 | 4.51 |
| 06/14 | 3,130 | 3,155 | 3,120 | 3,130 | -0.32% | 1,700 | 175億4847万 | +1.72% | 19.11 | 4.5 |
| 06/13 | 3,130 | 3,150 | 3,130 | 3,140 | +0.16% | 2,200 | 176億453万 | +2.18% | 19.17 | 4.51 |
| 06/10 | 3,140 | 3,140 | 3,130 | 3,135 | 0% | 1,300 | 175億7650万 | +2.22% | 19.14 | 4.51 |
| 06/09 | 3,110 | 3,135 | 3,110 | 3,135 | +0.64% | 1,000 | 175億7650万 | +2.35% | 19.14 | 4.51 |
| 06/08 | 3,120 | 3,120 | 3,115 | 3,115 | -0.16% | 200 | 174億6437万 | +1.86% | 19.01 | 4.48 |
| 06/07 | 3,145 | 3,145 | 3,110 | 3,120 | +0.48% | 3,900 | 174億9240万 | +2.16% | 19.05 | 4.49 |
| 06/06 | 3,090 | 3,105 | 3,085 | 3,105 | +0.81% | 2,000 | 174億830万 | +1.77% | 18.95 | 4.46 |
| 06/03 | 3,070 | 3,085 | 3,070 | 3,080 | -0.16% | 300 | 172億6814万 | +1.05% | 18.8 | 4.43 |
| 06/02 | 3,085 | 3,085 | 3,070 | 3,085 | 0% | 700 | 172億9617万 | +1.28% | 18.83 | 4.44 |
| 06/01 | 3,075 | 3,085 | 3,060 | 3,085 | +0.33% | 700 | 172億9617万 | +1.38% | 18.83 | 4.44 |
| 05/31 | 3,080 | 3,080 | 3,055 | 3,075 | 0% | 1,600 | 172億4011万 | +1.15% | 18.77 | 4.42 |
| 05/30 | 3,080 | 3,080 | 3,075 | 3,075 | 0% | 200 | 172億4011万 | +1.25% | 18.77 | 4.42 |
| 05/27 | 3,060 | 3,075 | 3,055 | 3,075 | +0.16% | 800 | 172億4011万 | +1.35% | 18.77 | 4.42 |
| 05/26 | 3,075 | 3,075 | 3,070 | 3,070 | -0.16% | 300 | 172億1207万 | +1.29% | 18.74 | 4.41 |
| 05/25 | 3,075 | 3,080 | 3,075 | 3,075 | 0% | 800 | 172億4011万 | +1.55% | 18.77 | 4.42 |
| 05/24 | 3,080 | 3,085 | 3,075 | 3,075 | -0.49% | 500 | 172億4011万 | +1.65% | 18.77 | 4.42 |
| 05/23 | 3,065 | 3,090 | 3,050 | 3,090 | +0.49% | 900 | 173億2420万 | +2.22% | 18.86 | 4.44 |
| 05/20 | 3,055 | 3,080 | 3,055 | 3,075 | +0.65% | 3,000 | 172億4011万 | +1.85% | 18.77 | 4.42 |
| 05/19 | 3,100 | 3,100 | 3,015 | 3,055 | +0.49% | 5,300 | 171億2797万 | +1.29% | 18.65 | 4.39 |
| 05/18 | 3,040 | 3,120 | 3,040 | 3,040 | +0.16% | 3,500 | 170億4388万 | +0.86% | 18.56 | 4.37 |
| 05/17 | 3,030 | 3,035 | 3,030 | 3,035 | -0.33% | 200 | 170億1584万 | +0.73% | 18.53 | 4.36 |
| 05/16 | 3,020 | 3,045 | 3,020 | 3,045 | +1.16% | 700 | 170億7191万 | +1.06% | 18.59 | 4.38 |
| 05/13 | 3,000 | 3,010 | 3,000 | 3,010 | +0.33% | 2,400 | 168億7568万 | 0% | 18.37 | 4.33 |
| 05/12 | 3,005 | 3,005 | 3,000 | 3,000 | -0.17% | 300 | 168億1962万 | -0.33% | 18.31 | 4.31 |
| 05/10 | 3,010 | 3,010 | 3,005 | 3,005 | -0.33% | 1,000 | 168億4765万 | -0.17% | 18.34 | 4.32 |
| 05/09 | 3,010 | 3,020 | 3,010 | 3,015 | +0.17% | 400 | 169億371万 | +0.17% | 18.4 | 4.33 |
| 05/06 | 3,040 | 3,040 | 3,010 | 3,010 | -0.33% | 400 | 168億7568万 | 0% | 18.37 | 4.33 |
