株価チャート
2022/04/14~2022/09/08
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 |
09/08 | 3,055 | 3,065 | 3,030 | 3,065 | +1.49% | 51,300 | 766億2500万 | +0.86% | 7.67 | 1.06 |
09/07 | 3,025 | 3,025 | 2,957 | 3,020 | -0.33% | 70,900 | 755億 | -0.3% | 7.56 | 1.04 |
09/06 | 3,040 | 3,040 | 2,992 | 3,030 | -0.82% | 65,400 | 757億5000万 | +0.33% | 7.58 | 1.05 |
09/05 | 3,040 | 3,060 | 3,015 | 3,055 | -0.16% | 51,200 | 763億7500万 | +1.39% | 7.64 | 1.05 |
09/02 | 3,090 | 3,090 | 3,010 | 3,060 | +1.16% | 70,000 | 765億 | +1.83% | 7.66 | 1.06 |
09/01 | 3,010 | 3,040 | 3,000 | 3,025 | -0.82% | 84,100 | 756億2500万 | +0.8% | 7.57 | 1.04 |
08/31 | 3,040 | 3,055 | 3,025 | 3,050 | -0.97% | 50,000 | 762億5000万 | +1.7% | 7.63 | 1.05 |
08/30 | 3,055 | 3,090 | 3,020 | 3,080 | +2.5% | 48,300 | 770億 | +3.04% | 7.71 | 1.06 |
08/29 | 2,980 | 3,010 | 2,940 | 3,005 | -1.64% | 58,500 | 751億2500万 | +0.94% | 7.52 | 1.04 |
08/26 | 3,060 | 3,075 | 3,040 | 3,055 | +1.33% | 40,600 | 763億7500万 | +2.86% | 7.64 | 1.05 |
08/25 | 3,035 | 3,050 | 3,010 | 3,015 | -0.33% | 23,900 | 753億7500万 | +1.89% | 7.54 | 1.04 |
08/24 | 3,045 | 3,065 | 3,025 | 3,025 | -0.33% | 33,500 | 756億2500万 | +2.58% | 7.57 | 1.04 |
08/23 | 3,060 | 3,065 | 3,020 | 3,035 | -1.62% | 41,300 | 758億7500万 | +3.37% | 7.59 | 1.05 |
08/22 | 3,045 | 3,110 | 3,035 | 3,085 | +0.16% | 46,000 | 771億2500万 | +5.65% | 7.72 | 1.06 |
08/19 | 3,100 | 3,100 | 3,055 | 3,080 | -0.16% | 55,000 | 770億 | +6.1% | 7.71 | 1.06 |
08/18 | 3,060 | 3,090 | 3,055 | 3,085 | -1.44% | 46,300 | 771億2500万 | +7.01% | 7.72 | 1.06 |
08/17 | 3,100 | 3,145 | 3,100 | 3,130 | +0.81% | 33,600 | 782億5000万 | +9.44% | 7.83 | 1.08 |
08/16 | 3,110 | 3,130 | 3,095 | 3,105 | 0% | 44,000 | 776億2500万 | +9.37% | 7.77 | 1.07 |
08/15 | 3,120 | 3,135 | 3,075 | 3,105 | 0% | 51,600 | 776億2500万 | +10.18% | 7.77 | 1.07 |
08/12 | 3,045 | 3,115 | 3,030 | 3,105 | +1.8% | 107,600 | 776億2500万 | +11.05% | 7.77 | 1.07 |
08/10 | 2,979 | 3,065 | 2,964 | 3,050 | +2.35% | 112,900 | 762億5000万 | +9.95% | 7.63 | 1.05 |
08/09 | 2,999 | 3,035 | 2,961 | 2,980 | +1.57% | 221,400 | 745億 | +8.05% | 7.46 | 1.03 |
08/08 | 2,886 | 2,943 | 2,874 | 2,934 | +0.82% | 78,200 | 733億5000万 | +6.96% | 7.34 | 1.01 |
08/05 | 2,887 | 2,910 | 2,856 | 2,910 | +1.01% | 64,800 | 727億5000万 | +6.67% | 7.28 | 1 |
08/04 | 2,844 | 2,884 | 2,837 | 2,881 | +2.05% | 46,200 | 720億2500万 | +6.23% | 7.21 | 0.99 |
08/03 | 2,837 | 2,842 | 2,814 | 2,823 | +1.26% | 77,500 | 705億7500万 | +4.59% | 7.06 | 0.97 |
08/02 | 2,817 | 2,846 | 2,779 | 2,788 | -2.42% | 134,900 | 697億 | +3.57% | 6.98 | 0.96 |
08/01 | 2,863 | 2,863 | 2,825 | 2,857 | -0.31% | 158,000 | 714億2500万 | +6.37% | 7.15 | 0.99 |
07/29 | 2,949 | 2,950 | 2,859 | 2,866 | -2.88% | 198,100 | 716億5000万 | +7.1% | 7.17 | 0.99 |
07/28 | 2,969 | 2,978 | 2,883 | 2,951 | -0.94% | 327,300 | 737億7500万 | +10.77% | 7.38 | 1.02 |
07/27 | 2,997 | 3,045 | 2,963 | 2,979 | +6.43% | 406,900 | 744億7500万 | +12.37% | 7.45 | 1.03 |
07/26 | 2,780 | 2,817 | 2,759 | 2,799 | +0.68% | 65,900 | 699億7500万 | +6.34% | 7 | 0.97 |
07/25 | 2,812 | 2,812 | 2,766 | 2,780 | -1.35% | 49,800 | 695億 | +6.19% | 6.96 | 0.96 |
07/22 | 2,796 | 2,828 | 2,790 | 2,818 | +0.79% | 60,600 | 704億5000万 | +8.18% | 7.05 | 0.97 |
07/21 | 2,744 | 2,798 | 2,742 | 2,796 | +1.3% | 60,900 | 699億 | +7.95% | 7 | 0.96 |
07/20 | 2,750 | 2,760 | 2,718 | 2,760 | +2.11% | 65,100 | 690億 | +7.1% | 6.91 | 0.95 |
07/19 | 2,653 | 2,703 | 2,640 | 2,703 | +2.43% | 59,400 | 675億7500万 | +5.38% | 6.76 | 0.93 |
07/15 | 2,637 | 2,656 | 2,624 | 2,639 | -0.23% | 36,900 | 659億7500万 | +3.33% | 6.6 | 0.91 |
07/14 | 2,618 | 2,657 | 2,614 | 2,645 | +1.81% | 96,300 | 661億2500万 | +3.89% | 6.62 | 0.91 |
07/13 | 2,571 | 2,600 | 2,550 | 2,598 | +3.51% | 143,900 | 649億5000万 | +2.24% | 6.5 | 0.9 |
07/12 | 2,585 | 2,585 | 2,496 | 2,510 | -3.24% | 62,000 | 627億5000万 | -1.18% | 6.28 | 0.87 |
07/11 | 2,591 | 2,615 | 2,579 | 2,594 | +0.46% | 83,000 | 648億5000万 | +2.09% | 6.49 | 0.89 |
07/08 | 2,574 | 2,614 | 2,552 | 2,582 | +1.33% | 111,600 | 645億5000万 | +1.77% | 6.46 | 0.89 |
07/07 | 2,564 | 2,574 | 2,521 | 2,548 | 0% | 67,500 | 637億 | +0.55% | 6.38 | 0.88 |
07/06 | 2,624 | 2,631 | 2,527 | 2,548 | -4.32% | 63,600 | 637億 | +0.63% | 6.38 | 0.88 |
07/05 | 2,643 | 2,668 | 2,618 | 2,663 | +1.84% | 81,500 | 665億7500万 | +5.26% | 6.66 | 0.92 |
07/04 | 2,591 | 2,637 | 2,591 | 2,615 | +2.91% | 101,900 | 653億7500万 | +3.69% | 6.54 | 0.9 |
07/01 | 2,502 | 2,574 | 2,501 | 2,541 | +1.07% | 67,100 | 635億2500万 | +0.99% | 6.36 | 0.88 |
06/30 | 2,557 | 2,562 | 2,510 | 2,514 | -1.26% | 71,800 | 628億5000万 | +0.08% | 6.29 | 0.87 |
06/29 | 2,602 | 2,602 | 2,544 | 2,546 | -4.29% | 82,100 | 636億5000万 | +1.52% | 6.36 | 0.88 |
06/28 | 2,630 | 2,660 | 2,620 | 2,660 | +0.53% | 84,200 | 665億 | +6.36% | 6.64 | 0.92 |
06/27 | 2,628 | 2,666 | 2,621 | 2,646 | +1.73% | 95,100 | 661億5000万 | +6.22% | 6.61 | 0.91 |
06/24 | 2,586 | 2,617 | 2,572 | 2,601 | +0.97% | 77,100 | 650億2500万 | +4.84% | 6.49 | 0.9 |
06/23 | 2,604 | 2,615 | 2,563 | 2,576 | -1.19% | 55,200 | 644億 | +4.12% | 6.43 | 0.89 |
06/22 | 2,620 | 2,640 | 2,579 | 2,607 | +3.45% | 175,500 | 651億7500万 | +5.76% | 6.51 | 0.9 |
06/21 | 2,461 | 2,534 | 2,461 | 2,520 | +3.07% | 58,700 | 630億 | +2.61% | 6.29 | 0.87 |
06/20 | 2,455 | 2,480 | 2,431 | 2,445 | 0% | 97,500 | 611億2500万 | -0.16% | 6.1 | 0.84 |
06/17 | 2,408 | 2,472 | 2,408 | 2,445 | -0.53% | 83,000 | 611億2500万 | -0.04% | 6.1 | 0.84 |
06/16 | 2,458 | 2,486 | 2,449 | 2,458 | +0.16% | 39,300 | 614億5000万 | +0.66% | 6.14 | 0.85 |
06/15 | 2,456 | 2,476 | 2,446 | 2,454 | -0.08% | 59,300 | 613億5000万 | +0.7% | 6.13 | 0.84 |
06/14 | 2,421 | 2,463 | 2,419 | 2,456 | +0.86% | 73,400 | 614億 | +0.99% | 6.13 | 0.85 |
06/13 | 2,399 | 2,466 | 2,399 | 2,435 | -0.57% | 84,400 | 608億7500万 | +0.33% | 6.08 | 0.84 |
06/10 | 2,470 | 2,473 | 2,448 | 2,449 | -2.31% | 70,600 | 612億2500万 | +0.95% | 6.11 | 0.84 |
06/09 | 2,554 | 2,558 | 2,507 | 2,507 | -2.79% | 69,600 | 626億7500万 | +3.38% | 6.26 | 0.86 |
06/08 | 2,565 | 2,579 | 2,546 | 2,579 | +1.42% | 52,700 | 644億7500万 | +6.53% | 6.44 | 0.89 |
06/07 | 2,493 | 2,574 | 2,488 | 2,543 | +1.96% | 62,600 | 635億7500万 | +5.52% | 6.35 | 0.88 |
06/06 | 2,494 | 2,505 | 2,473 | 2,494 | -0.56% | 40,700 | 623億5000万 | +4.13% | 6.23 | 0.86 |
06/03 | 2,517 | 2,526 | 2,494 | 2,508 | +0.88% | 54,300 | 627億 | +5.16% | 6.26 | 0.86 |
06/02 | 2,500 | 2,500 | 2,465 | 2,486 | -0.92% | 31,400 | 621億5000万 | +4.72% | 6.21 | 0.86 |
06/01 | 2,468 | 2,523 | 2,468 | 2,509 | +2.12% | 39,000 | 627億2500万 | +6.04% | 6.26 | 0.86 |
05/31 | 2,442 | 2,474 | 2,440 | 2,457 | +0.04% | 53,700 | 614億2500万 | +4.2% | 6.13 | 0.85 |
05/30 | 2,494 | 2,501 | 2,442 | 2,456 | -0.12% | 77,600 | 614億 | +4.42% | 6.13 | 0.85 |
05/27 | 2,432 | 2,496 | 2,424 | 2,459 | +2.46% | 67,200 | 614億7500万 | +4.91% | 6.14 | 0.85 |
05/26 | 2,388 | 2,422 | 2,387 | 2,400 | +0.76% | 44,300 | 600億 | +2.74% | 5.99 | 0.83 |
05/25 | 2,398 | 2,410 | 2,364 | 2,382 | -0.67% | 51,200 | 595億5000万 | +2.19% | 5.95 | 0.82 |
05/24 | 2,396 | 2,413 | 2,389 | 2,398 | -0.5% | 34,300 | 599億5000万 | +3.01% | 5.99 | 0.83 |
05/23 | 2,415 | 2,446 | 2,399 | 2,410 | 0% | 48,100 | 602億5000万 | +3.75% | 6.02 | 0.83 |
05/20 | 2,356 | 2,420 | 2,350 | 2,410 | +2.47% | 49,000 | 602億5000万 | +4.06% | 6.02 | 0.83 |
05/19 | 2,340 | 2,370 | 2,335 | 2,352 | -1.51% | 54,800 | 588億 | +1.77% | 5.87 | 0.81 |
05/18 | 2,362 | 2,410 | 2,362 | 2,388 | +2.09% | 57,700 | 597億 | +3.47% | 5.96 | 0.82 |
05/17 | 2,333 | 2,384 | 2,333 | 2,339 | -1.14% | 50,400 | 584億7500万 | +1.56% | 5.84 | 0.81 |
05/16 | 2,367 | 2,388 | 2,353 | 2,366 | -0.04% | 71,600 | 591億5000万 | +2.78% | 5.91 | 0.81 |
05/13 | 2,313 | 2,381 | 2,307 | 2,367 | +2.38% | 75,400 | 591億7500万 | +2.73% | 5.91 | 0.81 |
05/12 | 2,327 | 2,365 | 2,303 | 2,312 | -1.41% | 43,500 | 578億 | +0.26% | 5.77 | 0.8 |
05/11 | 2,300 | 2,359 | 2,300 | 2,345 | +0.77% | 74,800 | 586億2500万 | +1.6% | 5.86 | 0.81 |
05/10 | 2,399 | 2,399 | 2,310 | 2,327 | -3.04% | 49,400 | 581億7500万 | +0.74% | 5.81 | 0.8 |
05/09 | 2,412 | 2,447 | 2,394 | 2,400 | -1.72% | 51,300 | 600億 | +3.67% | 5.99 | 0.83 |
05/06 | 2,397 | 2,449 | 2,363 | 2,442 | +1.5% | 91,100 | 610億5000万 | +5.44% | 6.1 | 0.84 |
05/02 | 2,501 | 2,515 | 2,370 | 2,406 | +4.75% | 122,200 | 601億5000万 | +3.93% | 6.01 | 0.83 |
04/28 | 2,196 | 2,354 | 2,196 | 2,297 | +5.66% | 42,500 | 574億2500万 | -0.86% | 5.74 | 0.79 |
04/27 | 2,223 | 2,223 | 2,166 | 2,174 | -2.9% | 56,400 | 543億5000万 | -6.41% | 5.43 | 0.75 |
04/26 | 2,234 | 2,257 | 2,223 | 2,239 | +0.13% | 20,800 | 559億7500万 | -4.03% | 5.59 | 0.77 |
04/25 | 2,285 | 2,285 | 2,222 | 2,236 | -2.1% | 22,400 | 559億 | -4.36% | 5.58 | 0.77 |
04/22 | 2,274 | 2,287 | 2,258 | 2,284 | -1.25% | 20,500 | 571億 | -2.52% | 5.7 | 0.79 |
04/21 | 2,296 | 2,318 | 2,291 | 2,313 | +0.74% | 43,300 | 578億2500万 | -1.41% | 5.78 | 0.8 |
04/20 | 2,279 | 2,311 | 2,278 | 2,296 | +1.37% | 25,800 | 574億 | -2.05% | 5.73 | 0.79 |
04/19 | 2,228 | 2,278 | 2,228 | 2,265 | +0.98% | 19,100 | 566億2500万 | -3.29% | 5.66 | 0.78 |
04/18 | 2,270 | 2,276 | 2,214 | 2,243 | -2.01% | 31,400 | 560億7500万 | -4.15% | 5.6 | 0.77 |
04/15 | 2,295 | 2,311 | 2,217 | 2,289 | -0.26% | 23,800 | 572億2500万 | -2.14% | 5.72 | 0.79 |
04/14 | 2,273 | 2,302 | 2,272 | 2,295 | +0.97% | 23,700 | 573億7500万 | -1.76% | 5.73 | 0.79 |