株価チャート
2022/04/25～2022/12/30
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 |
| 12/30 | 1,910 | 1,910 | 1,850 | 1,850 | -3.65% | 500 | 33億1055万 | -6.85% | 5.77 | 0.25 |
| 12/29 | 1,897 | 1,979 | 1,897 | 1,920 | -3.42% | 1,400 | 34億3581万 | -3.52% | 5.99 | 0.26 |
| 12/28 | 2,040 | 2,040 | 1,988 | 1,988 | -2.55% | 1,000 | 35億5750万 | -0.1% | 6.2 | 0.27 |
| 12/27 | 1,975 | 2,040 | 1,975 | 2,040 | +2.26% | 500 | 36億5055万 | +2.62% | 6.37 | 0.28 |
| 12/26 | 2,040 | 2,043 | 1,995 | 1,995 | +0.4% | 500 | 35億7002万 | +0.55% | 6.23 | 0.27 |
| 12/23 | 2,038 | 2,038 | 1,987 | 1,987 | +0.4% | 400 | 35億5571万 | +0.35% | 6.2 | 0.27 |
| 12/22 | 2,059 | 2,059 | 1,961 | 1,979 | -3.93% | 1,500 | 35億4139万 | +0.1% | 6.18 | 0.27 |
| 12/21 | 2,059 | 2,063 | 2,013 | 2,060 | +0.05% | 1,000 | 36億8634万 | +4.41% | 6.43 | 0.28 |
| 12/20 | 2,059 | 2,059 | 2,009 | 2,059 | +2.49% | 400 | 36億8455万 | +4.73% | 6.43 | 0.28 |
| 12/19 | 2,035 | 2,035 | 2,009 | 2,009 | -1.28% | 1,800 | 35億9507万 | +2.5% | 6.27 | 0.28 |
| 12/16 | 2,018 | 2,035 | 2,018 | 2,035 | -0.73% | 400 | 36億4160万 | +4.04% | 6.35 | 0.28 |
| 12/15 | 2,026 | 2,050 | 2,026 | 2,050 | -1.25% | 400 | 36億6844万 | +5.13% | 6.4 | 0.28 |
| 12/14 | 2,040 | 2,077 | 2,002 | 2,076 | +1.37% | 2,100 | 37億1497万 | +6.85% | 6.48 | 0.29 |
| 12/13 | 2,000 | 2,048 | 1,961 | 2,048 | +2.45% | 1,200 | 36億6486万 | +5.84% | 6.39 | 0.28 |
| 12/12 | 1,999 | 2,000 | 1,996 | 1,999 | +0.96% | 1,600 | 35億7718万 | +3.68% | 6.24 | 0.27 |
| 12/09 | 1,971 | 1,981 | 1,968 | 1,980 | +0.61% | 1,200 | 35億4318万 | +2.91% | 6.18 | 0.27 |
| 12/08 | 1,965 | 1,969 | 1,965 | 1,968 | +0.36% | 800 | 35億2171万 | +2.5% | 6.14 | 0.27 |
| 12/07 | 1,980 | 1,980 | 1,960 | 1,961 | -1.85% | 400 | 35億918万 | +2.19% | 6.12 | 0.27 |
| 12/06 | 1,962 | 1,998 | 1,962 | 1,998 | +1.94% | 800 | 35億7539万 | +4.23% | 6.24 | 0.27 |
| 12/05 | 1,930 | 1,960 | 1,930 | 1,960 | +1.03% | 1,000 | 35億739万 | +2.4% | 6.12 | 0.27 |
| 11/30 | 1,940 | 1,940 | 1,940 | 1,940 | -0.51% | 100 | 34億7160万 | +1.52% | 6.05 | 0.27 |
| 11/29 | 1,911 | 1,950 | 1,911 | 1,950 | 0% | 500 | 34億8949万 | +2.09% | 6.09 | 0.27 |
| 11/28 | 1,950 | 1,950 | 1,950 | 1,950 | +0.52% | 3,500 | 34億8949万 | +2.2% | 6.09 | 0.27 |
| 11/25 | 1,942 | 1,942 | 1,940 | 1,940 | +1.84% | 300 | 34億7160万 | +1.78% | 6.05 | 0.27 |
| 11/24 | 1,905 | 1,905 | 1,905 | 1,905 | -2.06% | 200 | 34億897万 | +0.05% | 5.95 | 0.26 |
| 11/21 | 1,945 | 1,945 | 1,945 | 1,945 | +0.36% | 200 | 34億8055万 | +2.15% | 6.07 | 0.27 |
| 11/18 | 1,946 | 1,946 | 1,938 | 1,938 | +0.52% | 200 | 34億6802万 | +2.05% | 6.05 | 0.27 |
| 11/17 | 1,928 | 1,928 | 1,928 | 1,928 | 0% | 100 | 34億5013万 | +1.74% | 6.02 | 0.27 |
| 11/15 | 1,939 | 1,940 | 1,928 | 1,928 | +1.37% | 900 | 34億5013万 | +2.01% | 6.02 | 0.27 |
| 11/11 | 1,902 | 1,902 | 1,902 | 1,902 | -0.16% | 100 | 34億360万 | +0.79% | 5.94 | 0.26 |
| 11/10 | 1,905 | 1,905 | 1,905 | 1,905 | +1.11% | 100 | 34億897万 | +1.17% | 5.95 | 0.26 |
| 11/09 | 1,860 | 1,884 | 1,860 | 1,884 | -0.84% | 200 | 33億7139万 | +0.27% | 5.88 | 0.26 |
| 11/07 | 1,900 | 1,900 | 1,900 | 1,900 | +0.05% | 100 | 34億2万 | +1.28% | 5.93 | 0.26 |
| 11/04 | 1,899 | 1,899 | 1,899 | 1,899 | 0% | 100 | 33億9823万 | +1.5% | 5.93 | 0.26 |
| 10/31 | 1,899 | 1,899 | 1,899 | 1,899 | 0% | 100 | 33億9823万 | +1.66% | 5.93 | 0.26 |
| 10/26 | 1,899 | 1,899 | 1,899 | 1,899 | +0.9% | 100 | 33億9823万 | +1.88% | 5.93 | 0.26 |
| 10/25 | 1,882 | 1,882 | 1,865 | 1,882 | +0.59% | 300 | 33億6781万 | +1.18% | 5.87 | 0.26 |
| 10/24 | 1,872 | 1,872 | 1,871 | 1,871 | +0.54% | 200 | 33億4813万 | +0.65% | 5.84 | 0.26 |
| 10/20 | 1,861 | 1,861 | 1,861 | 1,861 | -1.79% | 100 | 33億3023万 | +0.27% | 5.81 | 0.26 |
| 10/17 | 1,862 | 1,895 | 1,862 | 1,895 | -0.26% | 200 | 33億9107万 | +2.21% | 5.91 | 0.26 |
| 10/13 | 1,900 | 1,900 | 1,900 | 1,900 | -2.01% | 200 | 34億2万 | +2.81% | 5.93 | 0.26 |
| 10/11 | 1,936 | 1,939 | 1,936 | 1,939 | +1.84% | 300 | 34億6981万 | +5.21% | 6.05 | 0.27 |
| 10/06 | 1,904 | 1,904 | 1,904 | 1,904 | -0.78% | 400 | 34億718万 | +3.65% | 5.94 | 0.26 |
| 10/04 | 1,900 | 1,919 | 1,900 | 1,919 | +1.48% | 300 | 34億3402万 | +4.69% | 5.99 | 0.26 |
| 10/03 | 1,869 | 1,891 | 1,869 | 1,891 | -0.73% | 200 | 33億8391万 | +3.39% | 5.9 | 0.26 |
| 09/28 | 1,905 | 1,905 | 1,905 | 1,905 | 0% | 200 | 34億897万 | +4.33% | 5.95 | 0.26 |
| 09/27 | 1,905 | 1,905 | 1,905 | 1,905 | +0.47% | 300 | 34億897万 | +4.44% | 5.95 | 0.26 |
| 09/26 | 1,896 | 1,896 | 1,896 | 1,896 | +0.05% | 200 | 33億9286万 | +4.06% | 5.92 | 0.26 |
| 09/22 | 1,900 | 1,900 | 1,895 | 1,895 | -0.26% | 1,100 | 33億9107万 | +4.01% | 5.91 | 0.26 |
| 09/20 | 1,899 | 1,900 | 1,899 | 1,900 | +3.83% | 1,000 | 34億2万 | +4.34% | 5.93 | 0.26 |
| 09/12 | 1,850 | 1,850 | 1,830 | 1,830 | -0.54% | 200 | 32億7476万 | +0.6% | 5.71 | 0.25 |
| 09/09 | 1,840 | 1,840 | 1,840 | 1,840 | +1.94% | 100 | 32億9265万 | +1.21% | 5.74 | 0.25 |
| 09/08 | 1,805 | 1,805 | 1,805 | 1,805 | -1.9% | 100 | 32億3002万 | -0.61% | 5.63 | 0.25 |
| 09/06 | 1,838 | 1,840 | 1,838 | 1,840 | +2.11% | 400 | 32億9265万 | +1.43% | 5.74 | 0.25 |
| 09/01 | 1,802 | 1,802 | 1,802 | 1,802 | 0% | 100 | 32億2465万 | -0.55% | 5.62 | 0.25 |
| 08/30 | 1,802 | 1,802 | 1,802 | 1,802 | -1.42% | 100 | 32億2465万 | -0.5% | 5.62 | 0.25 |
| 08/25 | 1,834 | 1,834 | 1,828 | 1,828 | +2.7% | 400 | 32億7118万 | +1.11% | 5.71 | 0.25 |
| 08/23 | 1,780 | 1,780 | 1,780 | 1,780 | -1.71% | 300 | 31億8528万 | -1.44% | 5.56 | 0.24 |
| 08/16 | 1,811 | 1,811 | 1,811 | 1,811 | +0.39% | 100 | 32億4076万 | +0.17% | 5.65 | 0.25 |
| 08/15 | 1,804 | 1,804 | 1,804 | 1,804 | +0.17% | 200 | 32億2823万 | -0.06% | 5.63 | 0.25 |
| 08/12 | 1,849 | 1,849 | 1,801 | 1,801 | -2.6% | 500 | 32億2286万 | -0.06% | 5.62 | 0.25 |
| 08/10 | 1,819 | 1,860 | 1,819 | 1,849 | +2.38% | 1,000 | 33億876万 | +2.84% | 5.77 | 0.25 |
| 08/03 | 1,795 | 1,806 | 1,795 | 1,806 | +0.78% | 500 | 32億3181万 | +0.67% | 5.64 | 0.25 |
| 08/02 | 1,792 | 1,792 | 1,792 | 1,792 | +2.28% | 100 | 32億676万 | +0.22% | 5.59 | 0.25 |
| 08/01 | 1,752 | 1,752 | 1,752 | 1,752 | -1.3% | 100 | 31億3518万 | -1.57% | 5.47 | 0.24 |
| 07/28 | 1,820 | 1,820 | 1,775 | 1,775 | -0.89% | 300 | 31億7633万 | -0.06% | 5.54 | 0.24 |
| 07/27 | 1,794 | 1,794 | 1,791 | 1,791 | -0.5% | 600 | 32億497万 | +1.13% | 5.59 | 0.25 |
| 07/26 | 1,800 | 1,800 | 1,800 | 1,800 | -0.77% | 400 | 32億2107万 | +1.98% | 5.62 | 0.25 |
| 07/25 | 1,818 | 1,818 | 1,814 | 1,814 | -0.77% | 900 | 32億4612万 | +3.13% | 5.66 | 0.25 |
| 07/21 | 1,828 | 1,828 | 1,828 | 1,828 | -1.19% | 100 | 32億7118万 | +4.28% | 5.71 | 0.25 |
| 07/20 | 1,830 | 1,859 | 1,790 | 1,850 | -1.07% | 1,300 | 33億1055万 | +5.9% | 5.77 | 0.25 |
| 07/19 | 1,870 | 1,870 | 1,870 | 1,870 | -0.48% | 100 | 33億4634万 | +7.47% | 5.84 | 0.26 |
| 07/13 | 1,879 | 1,879 | 1,879 | 1,879 | +0.64% | 100 | 33億6244万 | +8.49% | 5.86 | 0.26 |
| 07/12 | 1,867 | 1,867 | 1,867 | 1,867 | +0.11% | 200 | 33億4097万 | +8.42% | 5.83 | 0.26 |
| 07/11 | 1,865 | 1,865 | 1,865 | 1,865 | +4.19% | 500 | 33億3739万 | +8.75% | 5.82 | 0.26 |
| 07/08 | 1,790 | 1,790 | 1,790 | 1,790 | 0% | 100 | 32億318万 | +4.86% | 5.59 | 0.25 |
| 07/07 | 1,774 | 1,790 | 1,774 | 1,790 | +0.96% | 300 | 32億318万 | +5.23% | 5.59 | 0.25 |
| 07/06 | 1,773 | 1,773 | 1,773 | 1,773 | 0% | 100 | 31億7276万 | +4.66% | 5.53 | 0.24 |
| 07/05 | 1,773 | 1,773 | 1,773 | 1,773 | 0% | 100 | 31億7276万 | +4.97% | 5.53 | 0.24 |
| 07/04 | 1,773 | 1,773 | 1,773 | 1,773 | +1.26% | 100 | 31億7276万 | +5.29% | 5.53 | 0.24 |
| 07/01 | 1,749 | 1,751 | 1,731 | 1,751 | -1.07% | 400 | 31億3339万 | +4.1% | 5.46 | 0.24 |
| 06/30 | 1,751 | 1,770 | 1,751 | 1,770 | -2.59% | 200 | 31億6739万 | +5.48% | 5.52 | 0.24 |
| 06/27 | 1,818 | 1,818 | 1,817 | 1,817 | +3.83% | 300 | 32億5149万 | +8.54% | 5.67 | 0.25 |
| 06/21 | 1,740 | 1,750 | 1,740 | 1,750 | +1.16% | 400 | 31億3160万 | +4.67% | 5.46 | 0.24 |
| 06/20 | 1,695 | 1,750 | 1,695 | 1,730 | +1.76% | 1,000 | 30億9581万 | +3.41% | 5.4 | 0.24 |
| 06/17 | 1,743 | 1,743 | 1,690 | 1,700 | -2.47% | 2,000 | 30億4212万 | +1.61% | 5.31 | 0.23 |
| 06/16 | 1,729 | 1,870 | 1,701 | 1,743 | +5.64% | 6,100 | 31億1907万 | +4.18% | 5.44 | 0.24 |
| 06/10 | 1,650 | 1,650 | 1,650 | 1,650 | +2.48% | 200 | 29億5265万 | -1.32% | 5.15 | 0.23 |
| 06/03 | 1,629 | 1,636 | 1,610 | 1,610 | -1.23% | 600 | 28億8107万 | -3.77% | 5.02 | 0.22 |
| 06/02 | 1,630 | 1,630 | 1,630 | 1,630 | -2.4% | 100 | 29億1686万 | -2.69% | 5.09 | 0.22 |
| 05/27 | 1,665 | 1,670 | 1,665 | 1,670 | +2.77% | 700 | 29億8844万 | -0.42% | 5.21 | 0.23 |
| 05/26 | 1,625 | 1,625 | 1,625 | 1,625 | -2.4% | 100 | 29億791万 | -2.99% | 5.07 | 0.22 |
| 05/25 | 1,665 | 1,665 | 1,665 | 1,665 | +1.22% | 200 | 29億7949万 | -0.48% | 5.2 | 0.23 |
| 05/23 | 1,640 | 1,645 | 1,640 | 1,645 | -2.08% | 400 | 29億4370万 | -1.5% | 5.13 | 0.23 |
| 05/20 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 100 | 30億633万 | +0.72% | 5.24 | 0.23 |
| 05/16 | 1,680 | 1,680 | 1,680 | 1,680 | +0.78% | 500 | 30億633万 | +0.84% | 5.24 | 0.23 |
| 05/10 | 1,667 | 1,667 | 1,667 | 1,667 | +2.33% | 100 | 29億8307万 | +0.24% | 5.2 | 0.23 |
| 05/09 | 1,619 | 1,629 | 1,619 | 1,629 | -4.01% | 200 | 29億1507万 | -1.93% | 5.08 | 0.22 |
| 05/06 | 1,666 | 1,697 | 1,666 | 1,697 | +1.8% | 200 | 30億3675万 | +2.23% | 5.3 | 0.23 |
| 04/25 | 1,667 | 1,667 | 1,667 | 1,667 | +2.27% | 100 | 29億8307万 | +0.6% | 5.2 | 0.23 |
