株価チャート
2022/04/19~2022/09/13
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 |
---|
2023 | 10/1, 株式分割 1→2 |
2022 |
09/13 | 4,655 | 4,725 | 4,650 | 4,715 | +0.75% | 722,200 | 4789億9558万 | -0.7% | 7.77 | 1.49 |
09/12 | 4,710 | 4,735 | 4,660 | 4,680 | +1.74% | 805,800 | 4754億3994万 | -1.68% | 7.72 | 1.48 |
09/09 | 4,575 | 4,615 | 4,545 | 4,600 | +0.66% | 906,600 | 4673億1276万 | -3.64% | 7.58 | 1.45 |
09/08 | 4,565 | 4,590 | 4,525 | 4,570 | +1.67% | 1,208,200 | 4642億6507万 | -4.53% | 7.54 | 1.44 |
09/07 | 4,555 | 4,565 | 4,455 | 4,495 | -2.18% | 1,233,000 | 4566億4584万 | -6.28% | 7.41 | 1.42 |
09/06 | 4,570 | 4,655 | 4,535 | 4,595 | +1.32% | 985,400 | 4668億481万 | -4.43% | 7.58 | 1.45 |
09/05 | 4,450 | 4,550 | 4,430 | 4,535 | +0.22% | 1,088,600 | 4607億943万 | -5.87% | 7.48 | 1.43 |
09/02 | 4,535 | 4,575 | 4,480 | 4,525 | -0.11% | 1,266,400 | 4596億9353万 | -6.26% | 7.46 | 1.43 |
09/01 | 4,615 | 4,630 | 4,515 | 4,530 | -3.41% | 1,407,600 | 4602億148万 | -6.37% | 7.47 | 1.43 |
08/31 | 4,610 | 4,710 | 4,595 | 4,690 | -1.26% | 1,171,200 | 4764億5584万 | -3.28% | 7.73 | 1.48 |
08/30 | 4,720 | 4,775 | 4,700 | 4,750 | +0.96% | 644,400 | 4825億5122万 | -2.02% | 7.83 | 1.5 |
08/29 | 4,695 | 4,740 | 4,685 | 4,705 | -3.98% | 1,280,600 | 4779億7968万 | -2.93% | 7.76 | 1.49 |
08/26 | 4,925 | 4,965 | 4,870 | 4,900 | +0.62% | 787,800 | 4977億8968万 | +1.05% | 8.08 | 1.55 |
08/25 | 4,820 | 4,900 | 4,790 | 4,870 | +1.56% | 796,400 | 4947億4199万 | +0.58% | 8.03 | 1.54 |
08/24 | 4,860 | 4,900 | 4,785 | 4,795 | -0.93% | 925,400 | 4871億2276万 | -0.85% | 7.91 | 1.52 |
08/23 | 4,825 | 4,865 | 4,805 | 4,840 | -0.92% | 663,200 | 4916億9430万 | +0.29% | 7.98 | 1.53 |
08/22 | 4,800 | 4,900 | 4,770 | 4,885 | -0.31% | 755,800 | 4962億6584万 | +1.6% | 8.05 | 1.54 |
08/19 | 4,955 | 4,955 | 4,885 | 4,900 | +1.03% | 823,200 | 4977億8968万 | +2.25% | 8.08 | 1.55 |
08/18 | 4,785 | 4,865 | 4,745 | 4,850 | -1.52% | 1,021,000 | 4927億1020万 | +1.66% | 8 | 1.53 |
08/17 | 4,915 | 4,930 | 4,865 | 4,925 | +0.31% | 716,200 | 5003億2943万 | +3.64% | 8.12 | 1.56 |
08/16 | 4,930 | 4,970 | 4,885 | 4,910 | -0.41% | 837,400 | 4988億558万 | +3.72% | 8.1 | 1.55 |
08/15 | 4,950 | 4,965 | 4,905 | 4,930 | +0.51% | 645,600 | 5008億3737万 | +4.52% | 8.13 | 1.56 |
08/12 | 4,870 | 4,960 | 4,830 | 4,905 | +3.59% | 1,384,600 | 4982億9763万 | +4.43% | 8.09 | 1.55 |
08/10 | 4,725 | 4,755 | 4,675 | 4,735 | -2.67% | 1,526,000 | 4810億2738万 | +1.28% | 7.81 | 1.5 |
08/09 | 4,900 | 4,935 | 4,825 | 4,865 | -2.99% | 1,477,000 | 4942億3404万 | +4.42% | 8.02 | 1.54 |
08/08 | 5,005 | 5,060 | 4,985 | 5,015 | -0.5% | 951,000 | 5094億7250万 | +8.11% | 8.27 | 1.59 |
08/05 | 4,915 | 5,080 | 4,905 | 5,040 | +2.65% | 1,538,600 | 5120億1224万 | +9.23% | 8.31 | 1.59 |
08/04 | 4,875 | 4,960 | 4,855 | 4,910 | +2.4% | 1,201,200 | 4988億558万 | +6.83% | 8.1 | 1.55 |
08/03 | 4,785 | 4,830 | 4,750 | 4,795 | +0.1% | 673,600 | 4871億2276万 | +4.38% | 7.91 | 1.52 |
08/02 | 4,810 | 4,840 | 4,750 | 4,790 | -1.24% | 855,800 | 4866億1481万 | +4.15% | 7.9 | 1.51 |
08/01 | 4,810 | 4,885 | 4,770 | 4,850 | +1.57% | 1,487,400 | 4927億1020万 | +5.3% | 8 | 1.53 |
07/29 | 4,800 | 4,810 | 4,730 | 4,775 | -0.52% | 1,668,400 | 4850億9097万 | +3.69% | 7.87 | 1.51 |
07/28 | 4,940 | 4,970 | 4,755 | 4,800 | +0.21% | 3,293,000 | 4876億3071万 | +4.28% | 7.91 | 1.52 |
07/27 | 4,630 | 4,810 | 4,620 | 4,790 | +2.46% | 1,649,600 | 4866億1481万 | +4.15% | 7.9 | 1.51 |
07/26 | 4,680 | 4,725 | 4,660 | 4,675 | -1.06% | 943,800 | 4749億3199万 | +1.56% | 7.71 | 1.48 |
07/25 | 4,715 | 4,770 | 4,700 | 4,725 | -0.74% | 955,800 | 4800億1148万 | +2.58% | 7.79 | 1.49 |
07/22 | 4,725 | 4,790 | 4,695 | 4,760 | +1.06% | 1,111,000 | 4835億6712万 | +3.07% | 7.85 | 1.5 |
07/21 | 4,740 | 4,755 | 4,655 | 4,710 | -0.42% | 1,417,400 | 4784億8763万 | +1.64% | 7.77 | 1.49 |
07/20 | 4,750 | 4,765 | 4,705 | 4,730 | +4.42% | 1,882,200 | 4805億1943万 | +1.63% | 7.8 | 1.5 |
07/19 | 4,460 | 4,560 | 4,415 | 4,530 | +2.95% | 1,365,400 | 4602億148万 | -3.14% | 7.47 | 1.43 |
07/15 | 4,525 | 4,575 | 4,380 | 4,400 | -1.68% | 1,476,600 | 4469億9482万 | -6.54% | 7.26 | 1.39 |
07/14 | 4,380 | 4,495 | 4,345 | 4,475 | +1.94% | 1,155,800 | 4546億1405万 | -5.91% | 7.38 | 1.41 |
07/13 | 4,395 | 4,425 | 4,360 | 4,390 | +0.69% | 911,000 | 4459億7892万 | -8.79% | 7.24 | 1.39 |
07/12 | 4,475 | 4,475 | 4,295 | 4,360 | -2.57% | 1,342,000 | 4429億3123万 | -10.64% | 7.19 | 1.38 |
07/11 | 4,575 | 4,580 | 4,390 | 4,475 | -0.56% | 1,357,400 | 4546億1405万 | -9.54% | 7.38 | 1.41 |
07/08 | 4,500 | 4,610 | 4,490 | 4,500 | +1.69% | 1,648,400 | 4571億5379万 | -10.16% | 7.42 | 1.42 |
07/07 | 4,380 | 4,485 | 4,310 | 4,425 | +1.84% | 1,468,400 | 4495億3456万 | -12.7% | 7.3 | 1.4 |
07/06 | 4,315 | 4,460 | 4,315 | 4,345 | -0.11% | 1,460,400 | 4414億738万 | -15.32% | 7.16 | 1.37 |
07/05 | 4,380 | 4,435 | 4,295 | 4,350 | -0.11% | 1,838,800 | 4419億1533万 | -16.28% | 7.17 | 1.38 |
07/04 | 4,345 | 4,425 | 4,290 | 4,355 | -1.14% | 1,615,800 | 4424億2328万 | -17.19% | 7.18 | 1.38 |
07/01 | 4,620 | 4,660 | 4,365 | 4,405 | -3.93% | 2,299,000 | 4475億276万 | -17.25% | 7.26 | 1.39 |
06/30 | 4,750 | 4,775 | 4,555 | 4,585 | -5.37% | 2,670,800 | 4657億8892万 | -14.76% | 7.56 | 1.45 |
06/29 | 4,800 | 4,850 | 4,760 | 4,845 | -1.82% | 1,155,400 | 4922億225万 | -10.67% | 7.85 | 1.51 |
06/28 | 4,905 | 4,965 | 4,855 | 4,935 | -0.6% | 988,800 | 5013億4532万 | -9.6% | 8 | 1.53 |
06/27 | 4,905 | 4,985 | 4,810 | 4,965 | +2.8% | 1,553,200 | 5043億9301万 | -9.56% | 8.05 | 1.54 |
06/24 | 4,675 | 4,835 | 4,645 | 4,830 | +2.66% | 1,813,000 | 4906億7840万 | -12.58% | 7.83 | 1.5 |
06/23 | 4,695 | 4,795 | 4,650 | 4,705 | -0.32% | 1,118,400 | 4779億7968万 | -15.47% | 7.62 | 1.46 |
06/22 | 4,955 | 4,960 | 4,685 | 4,720 | -3.28% | 1,207,200 | 4795億353万 | -15.85% | 7.65 | 1.47 |
06/21 | 4,830 | 4,940 | 4,745 | 4,880 | +2.63% | 1,286,600 | 4957億5789万 | -13.72% | 7.91 | 1.52 |
06/20 | 5,050 | 5,050 | 4,650 | 4,755 | -5.18% | 1,934,000 | 4830億5917万 | -16.48% | 7.7 | 1.48 |
06/17 | 4,960 | 5,050 | 4,930 | 5,015 | -2.81% | 2,481,400 | 5094億7250万 | -12.49% | 8.13 | 1.56 |
06/16 | 5,370 | 5,410 | 5,155 | 5,160 | -1.15% | 1,213,800 | 5242億301万 | -10.39% | 8.36 | 1.6 |
06/15 | 5,315 | 5,365 | 5,170 | 5,220 | -1.6% | 1,056,200 | 5302億9840万 | -9.49% | 8.46 | 1.62 |
06/14 | 5,210 | 5,310 | 5,100 | 5,305 | -0.09% | 1,656,000 | 5389億3352万 | -8.09% | 8.6 | 1.65 |
06/13 | 5,320 | 5,470 | 5,305 | 5,310 | -5.18% | 1,640,400 | 5394億4147万 | -7.97% | 8.6 | 1.65 |
06/10 | 5,815 | 5,825 | 5,600 | 5,600 | -4.76% | 1,780,200 | 5689億249万 | -2.91% | 9.07 | 1.74 |
06/09 | 6,015 | 6,020 | 5,830 | 5,880 | -2.73% | 1,199,800 | 5973億4762万 | +2.12% | 9.53 | 1.83 |
06/08 | 6,125 | 6,155 | 6,030 | 6,045 | -0.25% | 734,200 | 6141億992万 | +5.39% | 9.8 | 1.88 |
06/07 | 6,095 | 6,140 | 6,035 | 6,060 | +0.41% | 1,118,000 | 6156億3377万 | +6.13% | 9.82 | 1.88 |
06/06 | 5,950 | 6,065 | 5,935 | 6,035 | +0.58% | 637,400 | 6130億9403万 | +6.31% | 9.78 | 1.87 |
06/03 | 6,040 | 6,095 | 5,990 | 6,000 | +0.42% | 992,400 | 6095億3839万 | +6.19% | 9.72 | 1.86 |
06/02 | 5,910 | 6,025 | 5,905 | 5,975 | +0.34% | 830,200 | 6069億9864万 | +6.28% | 9.68 | 1.86 |
06/01 | 5,960 | 5,985 | 5,910 | 5,955 | +0.34% | 707,400 | 6049億6685万 | +6.4% | 9.65 | 1.85 |
05/31 | 5,930 | 5,995 | 5,925 | 5,935 | -0.25% | 696,800 | 6029億3505万 | +6.5% | 9.62 | 1.84 |
05/30 | 5,995 | 6,010 | 5,905 | 5,950 | +2.23% | 1,306,400 | 6044億5890万 | +7.32% | 9.64 | 1.85 |
05/27 | 5,840 | 5,895 | 5,775 | 5,820 | +2.28% | 1,555,000 | 5912億5224万 | +5.45% | 9.43 | 1.81 |
05/26 | 5,700 | 5,740 | 5,660 | 5,690 | -0.52% | 928,400 | 5780億4557万 | +3.62% | 9.22 | 1.77 |
05/25 | 5,780 | 5,785 | 5,690 | 5,720 | 0% | 806,400 | 5810億9326万 | +4.59% | 9.27 | 1.78 |
05/24 | 5,830 | 5,860 | 5,715 | 5,720 | -1.89% | 1,034,000 | 5810億9326万 | +4.84% | 9.27 | 1.78 |
05/23 | 5,915 | 5,920 | 5,795 | 5,830 | -0.43% | 852,400 | 5922億6813万 | +7.13% | 9.45 | 1.81 |
05/20 | 5,820 | 5,855 | 5,765 | 5,855 | +0.95% | 863,800 | 5948億788万 | +8.01% | 9.49 | 1.82 |
05/19 | 5,630 | 5,830 | 5,605 | 5,800 | -1.28% | 1,214,400 | 5892億2044万 | +7.31% | 9.4 | 1.8 |
05/18 | 5,900 | 5,920 | 5,810 | 5,875 | +1.03% | 1,279,800 | 5968億3967万 | +8.98% | 9.52 | 1.82 |
05/17 | 5,695 | 5,835 | 5,635 | 5,815 | +2.11% | 1,227,000 | 5907億4429万 | +8.17% | 9.42 | 1.81 |
05/16 | 5,850 | 5,895 | 5,675 | 5,695 | -0.09% | 1,474,200 | 5785億5352万 | +5.97% | 9.23 | 1.77 |
05/13 | 5,450 | 5,710 | 5,435 | 5,700 | +5.95% | 2,336,400 | 5790億6147万 | +5.83% | 9.24 | 1.77 |
05/12 | 5,300 | 5,540 | 5,250 | 5,380 | +0.56% | 3,074,000 | 5465億5275万 | -0.28% | 8.72 | 1.67 |
05/11 | 5,220 | 5,400 | 5,205 | 5,350 | +2% | 1,432,000 | 5435億506万 | -1.38% | 8.67 | 1.66 |
05/10 | 5,185 | 5,270 | 5,060 | 5,245 | -0.38% | 1,280,600 | 5328億3814万 | -3.9% | 8.5 | 1.63 |
05/09 | 5,285 | 5,365 | 5,245 | 5,265 | -1.59% | 853,800 | 5348億6993万 | -4.19% | 8.53 | 1.64 |
05/06 | 5,300 | 5,355 | 5,230 | 5,350 | +0.38% | 771,000 | 5435億506万 | -3.27% | 8.67 | 1.66 |
05/02 | 5,350 | 5,375 | 5,260 | 5,330 | -1.11% | 799,400 | 5414億7327万 | -4.19% | 8.64 | 1.66 |
04/28 | 5,270 | 5,430 | 5,250 | 5,390 | +2.57% | 1,166,600 | 5475億6865万 | -3.72% | 8.73 | 1.67 |
04/27 | 5,240 | 5,255 | 5,120 | 5,255 | -1.78% | 1,278,200 | 5338億5404万 | -6.58% | 8.51 | 1.63 |
04/26 | 5,400 | 5,400 | 5,275 | 5,350 | +1.13% | 1,033,200 | 5435億506万 | -5.36% | 8.67 | 1.66 |
04/25 | 5,275 | 5,370 | 5,240 | 5,290 | -1.4% | 1,094,000 | 5374億968万 | -6.7% | 8.57 | 1.64 |
04/22 | 5,255 | 5,385 | 5,250 | 5,365 | +0.19% | 1,312,800 | 5450億2891万 | -5.63% | 8.69 | 1.67 |
04/21 | 5,305 | 5,390 | 5,260 | 5,355 | +2.68% | 2,031,400 | 5440億1301万 | -5.95% | 8.68 | 1.66 |
04/20 | 5,375 | 5,390 | 5,200 | 5,215 | -1.79% | 1,576,400 | 5297億9045万 | -8.36% | 8.45 | 1.62 |
04/19 | 5,235 | 5,325 | 5,210 | 5,310 | +3.41% | 1,190,000 | 5394億4147万 | -6.66% | 8.6 | 1.65 |